date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,42.15,42.2,41.73,41.75,32100.0,37.672,37.7167,37.2967,37.3145,32100.0
2005-01-03 10:00:00,41.75,41.77,41.1,41.11,46100.0,37.3145,37.3324,36.7336,36.7425,46100.0
2005-01-03 10:30:00,41.05,41.11,40.83,40.84,45000.0,36.6889,36.7425,36.4923,36.5012,45000.0
2005-01-03 11:00:00,40.82,41.04,40.81,41.0,27900.0,36.4833,36.68,36.4744,36.6442,27900.0
2005-01-03 11:30:00,41.0,41.08,40.95,41.01,15300.0,36.6442,36.7157,36.5995,36.6532,15300.0
2005-01-03 12:00:00,40.97,41.0,40.9,41.0,15900.0,36.6174,36.6442,36.5548,36.6442,15900.0
2005-01-03 12:30:00,41.0,41.1,40.97,41.06,25800.0,36.6442,36.7336,36.6174,36.6978,25800.0
2005-01-03 13:00:00,41.05,41.05,40.89,40.89,24300.0,36.6889,36.6889,36.5459,36.5459,24300.0
2005-01-03 13:30:00,40.88,40.96,40.83,40.86,13800.0,36.537,36.6085,36.4923,36.5191,13800.0
2005-01-03 14:00:00,40.85,41.17,40.83,41.12,24300.0,36.5102,36.7962,36.4923,36.7515,24300.0
2005-01-03 14:30:00,41.12,41.25,40.84,40.84,46500.0,36.7515,36.8677,36.5012,36.5012,46500.0
2005-01-03 15:00:00,40.84,40.93,40.64,40.69,35300.0,36.5012,36.5817,36.3225,36.3672,35300.0
2005-01-03 15:30:00,40.7,40.91,40.7,40.73,39000.0,36.3761,36.5638,36.3761,36.4029,39000.0
2005-01-04 09:30:00,40.83,40.96,40.76,40.8,41100.0,36.4923,36.6085,36.4297,36.4655,41100.0
2005-01-04 10:00:00,40.82,40.85,40.54,40.54,34400.0,36.4833,36.5102,36.2331,36.2331,34400.0
2005-01-04 10:30:00,40.55,40.68,40.52,40.56,36200.0,36.242,36.3582,36.2152,36.251,36200.0
2005-01-04 11:00:00,40.58,40.61,40.31,40.48,29200.0,36.2688,36.2957,36.0275,36.1795,29200.0
2005-01-04 11:30:00,40.48,40.54,40.4,40.46,25300.0,36.1795,36.2331,36.108,36.1616,25300.0
2005-01-04 12:00:00,40.46,40.46,40.0,40.15,20300.0,36.1616,36.1616,35.7505,35.8845,20300.0
2005-01-04 12:30:00,40.19,40.23,40.08,40.09,40200.0,35.9203,35.956,35.822,35.8309,40200.0
2005-01-04 13:00:00,40.07,40.08,39.64,39.88,81500.0,35.813,35.822,35.4287,35.6432,81500.0
2005-01-04 13:30:00,39.88,40.0,39.88,40.0,32800.0,35.6432,35.7505,35.6432,35.7505,32800.0
2005-01-04 14:00:00,39.98,39.98,39.65,39.69,43000.0,35.7326,35.7326,35.4376,35.4734,43000.0
2005-01-04 14:30:00,39.69,39.77,39.27,39.5,75800.0,35.4734,35.5449,35.098,35.3036,75800.0
2005-01-04 15:00:00,39.5,39.5,39.36,39.37,110200.0,35.3036,35.3036,35.1785,35.1874,110200.0
2005-01-04 15:30:00,39.35,39.74,39.34,39.61,75900.0,35.1695,35.5181,35.1606,35.4019,75900.0
2005-01-05 09:30:00,39.45,39.74,39.45,39.52,46700.0,35.2589,35.5181,35.2589,35.3215,46700.0
2005-01-05 10:00:00,39.52,39.65,39.45,39.45,31700.0,35.3215,35.4376,35.2589,35.2589,31700.0
2005-01-05 10:30:00,39.43,39.45,39.22,39.36,34800.0,35.241,35.2589,35.0533,35.1785,34800.0
2005-01-05 11:00:00,39.36,39.38,39.08,39.16,26800.0,35.1785,35.1963,34.9282,34.9997,26800.0
2005-01-05 11:30:00,39.16,39.46,39.16,39.31,36400.0,34.9997,35.2678,34.9997,35.1338,36400.0
2005-01-05 12:00:00,39.32,39.33,39.13,39.2,18100.0,35.1427,35.1516,34.9729,35.0354,18100.0
2005-01-05 12:30:00,39.16,39.26,39.01,39.21,25600.0,34.9997,35.0891,34.8656,35.0444,25600.0
2005-01-05 13:00:00,39.15,39.39,39.15,39.34,26400.0,34.9908,35.2053,34.9908,35.1606,26400.0
2005-01-05 13:30:00,39.35,39.5,39.35,39.4,75200.0,35.1695,35.3036,35.1695,35.2142,75200.0
2005-01-05 14:00:00,39.39,39.56,39.39,39.46,68400.0,35.2053,35.3572,35.2053,35.2678,68400.0
2005-01-05 14:30:00,39.47,39.59,39.47,39.57,40000.0,35.2768,35.384,35.2768,35.3661,40000.0
2005-01-05 15:00:00,39.56,39.84,39.56,39.65,60700.0,35.3572,35.6075,35.3572,35.4376,60700.0
2005-01-05 15:30:00,39.66,39.69,39.5,39.57,55800.0,35.4466,35.4734,35.3036,35.3661,55800.0
2005-01-06 09:30:00,39.81,40.07,39.67,39.78,46300.0,35.5806,35.813,35.4555,35.5538,46300.0
2005-01-06 10:00:00,39.73,39.75,39.5,39.5,36900.0,35.5091,35.527,35.3036,35.3036,36900.0
2005-01-06 10:30:00,39.52,39.56,39.3,39.31,70600.0,35.3215,35.3572,35.1248,35.1338,70600.0
2005-01-06 11:00:00,39.33,39.72,39.33,39.63,30700.0,35.1516,35.5002,35.1516,35.4198,30700.0
2005-01-06 11:30:00,39.63,39.75,39.52,39.59,22700.0,35.4198,35.527,35.3215,35.384,22700.0
2005-01-06 12:00:00,39.6,39.72,39.59,39.72,26600.0,35.393,35.5002,35.384,35.5002,26600.0
2005-01-06 12:30:00,39.73,39.79,39.68,39.72,29100.0,35.5091,35.5628,35.4645,35.5002,29100.0
2005-01-06 13:00:00,39.72,40.05,39.69,40.05,48500.0,35.5002,35.7951,35.4734,35.7951,48500.0
2005-01-06 13:30:00,40.06,40.19,39.99,40.13,79400.0,35.8041,35.9203,35.7415,35.8666,79400.0
2005-01-06 14:00:00,40.08,40.36,40.08,40.34,50700.0,35.822,36.0722,35.822,36.0543,50700.0
2005-01-06 14:30:00,40.32,40.49,40.28,40.37,42700.0,36.0365,36.1884,36.0007,36.0812,42700.0
2005-01-06 15:00:00,40.35,40.46,40.28,40.46,36400.0,36.0633,36.1616,36.0007,36.1616,36400.0
2005-01-06 15:30:00,40.46,40.59,40.41,40.52,62000.0,36.1616,36.2778,36.1169,36.2152,62000.0
2005-01-07 09:30:00,40.62,40.8,40.61,40.66,50400.0,36.3046,36.4655,36.2957,36.3403,50400.0
2005-01-07 10:00:00,40.67,40.71,40.47,40.51,46300.0,36.3493,36.385,36.1705,36.2063,46300.0
2005-01-07 10:30:00,40.51,40.57,40.09,40.09,22600.0,36.2063,36.2599,35.8309,35.8309,22600.0
2005-01-07 11:00:00,40.1,40.33,40.0,40.32,22600.0,35.8398,36.0454,35.7505,36.0365,22600.0
2005-01-07 11:30:00,40.37,40.46,40.04,40.07,16000.0,36.0812,36.1616,35.7862,35.813,16000.0
2005-01-07 12:00:00,40.14,40.32,40.05,40.32,15600.0,35.8756,36.0365,35.7951,36.0365,15600.0
2005-01-07 12:30:00,40.36,40.38,40.2,40.21,13900.0,36.0722,36.0901,35.9292,35.9381,13900.0
2005-01-07 13:00:00,40.26,40.3,40.1,40.12,15400.0,35.9828,36.0186,35.8398,35.8577,15400.0
2005-01-07 13:30:00,40.13,40.3,40.12,40.3,8400.0,35.8666,36.0186,35.8577,36.0186,8400.0
2005-01-07 14:00:00,40.3,40.37,40.17,40.23,10900.0,36.0186,36.0812,35.9024,35.956,10900.0
2005-01-07 14:30:00,40.23,40.3,40.15,40.3,13300.0,35.956,36.0186,35.8845,36.0186,13300.0
2005-01-07 15:00:00,40.31,40.34,40.19,40.19,11700.0,36.0275,36.0543,35.9203,35.9203,11700.0
2005-01-07 15:30:00,40.16,40.23,39.9,39.9,40900.0,35.8935,35.956,35.6611,35.6611,40900.0
2005-01-10 09:30:00,40.0,40.2,39.93,39.93,36200.0,35.7505,35.9292,35.6879,35.6879,36200.0
2005-01-10 10:00:00,40.07,40.2,39.75,39.9,73500.0,35.813,35.9292,35.527,35.6611,73500.0
2005-01-10 10:30:00,39.9,40.05,39.85,40.01,37000.0,35.6611,35.7951,35.6164,35.7594,37000.0
2005-01-10 11:00:00,40.02,40.15,39.98,40.07,26400.0,35.7683,35.8845,35.7326,35.813,26400.0
2005-01-10 11:30:00,40.08,40.11,40.03,40.1,15700.0,35.822,35.8488,35.7773,35.8398,15700.0
2005-01-10 12:00:00,40.1,40.12,39.83,39.85,30300.0,35.8398,35.8577,35.5985,35.6164,30300.0
2005-01-10 12:30:00,39.84,39.84,39.66,39.77,24400.0,35.6075,35.6075,35.4466,35.5449,24400.0
2005-01-10 13:00:00,39.78,40.11,39.76,40.02,28600.0,35.5538,35.8488,35.536,35.7683,28600.0
2005-01-10 13:30:00,40.02,40.03,39.94,40.02,13500.0,35.7683,35.7773,35.6968,35.7683,13500.0
2005-01-10 14:00:00,40.02,40.05,39.91,39.95,23600.0,35.7683,35.7951,35.67,35.7058,23600.0
2005-01-10 14:30:00,39.92,39.95,39.81,39.91,20500.0,35.679,35.7058,35.5806,35.67,20500.0
2005-01-10 15:00:00,39.91,39.94,39.53,39.64,38600.0,35.67,35.6968,35.3304,35.4287,38600.0
2005-01-10 15:30:00,39.63,39.75,39.42,39.73,46800.0,35.4198,35.527,35.2321,35.5091,46800.0
2005-01-11 09:30:00,39.82,40.03,39.55,39.65,57400.0,35.5896,35.7773,35.3483,35.4376,57400.0
2005-01-11 10:00:00,39.66,39.66,38.49,38.98,133900.0,35.4466,35.4466,34.4009,34.8388,133900.0
2005-01-11 10:30:00,38.98,38.99,38.78,38.95,57800.0,34.8388,34.8478,34.6601,34.812,57800.0
2005-01-11 11:00:00,38.95,39.05,38.91,38.94,25300.0,34.812,34.9014,34.7763,34.8031,25300.0
2005-01-11 11:30:00,38.95,39.04,38.9,39.04,21600.0,34.812,34.8924,34.7673,34.8924,21600.0
2005-01-11 12:00:00,39.04,39.3,39.03,39.13,43700.0,34.8924,35.1248,34.8835,34.9729,43700.0
2005-01-11 12:30:00,39.15,39.19,39.05,39.15,71100.0,34.9908,35.0265,34.9014,34.9908,71100.0
2005-01-11 13:00:00,39.17,39.4,39.12,39.38,42800.0,35.0086,35.2142,34.9639,35.1963,42800.0
2005-01-11 13:30:00,39.38,39.59,39.38,39.44,26400.0,35.1963,35.384,35.1963,35.25,26400.0
2005-01-11 14:00:00,39.43,39.8,39.42,39.69,17300.0,35.241,35.5717,35.2321,35.4734,17300.0
2005-01-11 14:30:00,39.67,39.73,39.61,39.69,16600.0,35.4555,35.5091,35.4019,35.4734,16600.0
2005-01-11 15:00:00,39.71,39.73,39.62,39.64,24200.0,35.4913,35.5091,35.4108,35.4287,24200.0
2005-01-11 15:30:00,39.62,39.64,39.45,39.5,27400.0,35.4108,35.4287,35.2589,35.3036,27400.0
2005-01-12 09:30:00,39.35,39.91,39.31,39.42,41900.0,35.1695,35.67,35.1338,35.2321,41900.0
2005-01-12 10:00:00,39.42,39.58,39.25,39.34,47700.0,35.2321,35.3751,35.0801,35.1606,47700.0
2005-01-12 10:30:00,39.29,39.32,38.15,38.31,112400.0,35.1159,35.1427,34.097,34.24,112400.0
2005-01-12 11:00:00,38.32,38.37,37.95,38.1,191400.0,34.2489,34.2936,33.9182,34.0523,191400.0
2005-01-12 11:30:00,38.09,38.57,38.09,38.52,70300.0,34.0434,34.4724,34.0434,34.4277,70300.0
2005-01-12 12:00:00,38.54,38.78,38.54,38.78,33200.0,34.4456,34.6601,34.4456,34.6601,33200.0
2005-01-12 12:30:00,38.77,38.89,38.57,38.58,14300.0,34.6511,34.7584,34.4724,34.4813,14300.0
2005-01-12 13:00:00,38.58,38.63,38.3,38.33,23900.0,34.4813,34.526,34.2311,34.2579,23900.0
2005-01-12 13:30:00,38.32,38.38,38.23,38.33,21700.0,34.2489,34.3026,34.1685,34.2579,21700.0
2005-01-12 14:00:00,38.32,38.72,38.3,38.67,28300.0,34.2489,34.6064,34.2311,34.5618,28300.0
2005-01-12 14:30:00,38.66,38.74,38.57,38.63,15900.0,34.5528,34.6243,34.4724,34.526,15900.0
2005-01-12 15:00:00,38.64,38.75,38.59,38.72,34000.0,34.5349,34.6333,34.4903,34.6064,34000.0
2005-01-12 15:30:00,38.73,39.39,38.73,39.15,111900.0,34.6154,35.2053,34.6154,34.9908,111900.0
2005-01-13 09:30:00,39.15,39.41,38.75,39.02,72000.0,34.9908,35.2231,34.6333,34.8746,72000.0
2005-01-13 10:00:00,39.02,39.25,38.92,39.17,82100.0,34.8746,35.0801,34.7852,35.0086,82100.0
2005-01-13 10:30:00,39.16,39.33,39.09,39.18,22700.0,34.9997,35.1516,34.9371,35.0176,22700.0
2005-01-13 11:00:00,39.22,39.32,39.2,39.24,18400.0,35.0533,35.1427,35.0354,35.0712,18400.0
2005-01-13 11:30:00,39.28,39.28,39.01,39.18,20200.0,35.107,35.107,34.8656,35.0176,20200.0
2005-01-13 12:00:00,39.17,39.34,39.14,39.27,14200.0,35.0086,35.1606,34.9818,35.098,14200.0
2005-01-13 12:30:00,39.27,39.45,39.25,39.35,18900.0,35.098,35.2589,35.0801,35.1695,18900.0
2005-01-13 13:00:00,39.32,39.39,39.32,39.36,23700.0,35.1427,35.2053,35.1427,35.1785,23700.0
2005-01-13 13:30:00,39.37,39.6,39.34,39.6,21800.0,35.1874,35.393,35.1606,35.393,21800.0
2005-01-13 14:00:00,39.59,39.6,39.23,39.26,27500.0,35.384,35.393,35.0623,35.0891,27500.0
2005-01-13 14:30:00,39.25,39.31,39.11,39.13,24600.0,35.0801,35.1338,34.955,34.9729,24600.0
2005-01-13 15:00:00,39.14,39.32,38.89,38.89,38500.0,34.9818,35.1427,34.7584,34.7584,38500.0
2005-01-13 15:30:00,38.88,38.99,38.73,38.92,72200.0,34.7494,34.8478,34.6154,34.7852,72200.0
2005-01-14 09:30:00,39.15,39.24,39.04,39.15,24800.0,34.9908,35.0712,34.8924,34.9908,24800.0
2005-01-14 10:00:00,39.16,39.18,39.02,39.09,32000.0,34.9997,35.0176,34.8746,34.9371,32000.0
2005-01-14 10:30:00,39.09,39.13,38.92,38.94,22300.0,34.9371,34.9729,34.7852,34.8031,22300.0
2005-01-14 11:00:00,38.94,39.07,38.94,39.05,17100.0,34.8031,34.9193,34.8031,34.9014,17100.0
2005-01-14 11:30:00,39.06,39.2,39.06,39.14,37400.0,34.9103,35.0354,34.9103,34.9818,37400.0
2005-01-14 12:00:00,39.15,39.21,39.15,39.18,15100.0,34.9908,35.0444,34.9908,35.0176,15100.0
2005-01-14 12:30:00,39.18,39.19,39.01,39.04,28200.0,35.0176,35.0265,34.8656,34.8924,28200.0
2005-01-14 13:00:00,39.04,39.14,39.02,39.1,24400.0,34.8924,34.9818,34.8746,34.9461,24400.0
2005-01-14 13:30:00,39.09,39.09,38.89,38.9,29800.0,34.9371,34.9371,34.7584,34.7673,29800.0
2005-01-14 14:00:00,38.88,39.03,38.85,38.97,15100.0,34.7494,34.8835,34.7226,34.8299,15100.0
2005-01-14 14:30:00,38.97,39.09,38.89,39.07,22000.0,34.8299,34.9371,34.7584,34.9193,22000.0
2005-01-14 15:00:00,39.07,39.07,38.86,38.99,39100.0,34.9193,34.9193,34.7316,34.8478,39100.0
2005-01-14 15:30:00,39.0,39.0,38.93,38.98,84900.0,34.8567,34.8567,34.7941,34.8388,84900.0
2005-01-18 09:30:00,39.1,39.5,39.07,39.2,68400.0,34.9461,35.3036,34.9193,35.0354,68400.0
2005-01-18 10:00:00,39.15,39.29,39.15,39.25,34300.0,34.9908,35.1159,34.9908,35.0801,34300.0
2005-01-18 10:30:00,39.26,39.62,39.25,39.48,112000.0,35.0891,35.4108,35.0801,35.2857,112000.0
2005-01-18 11:00:00,39.47,39.62,39.44,39.55,72400.0,35.2768,35.4108,35.25,35.3483,72400.0
2005-01-18 11:30:00,39.55,39.7,39.5,39.65,92800.0,35.3483,35.4823,35.3036,35.4376,92800.0
2005-01-18 12:00:00,39.65,39.83,39.65,39.66,56900.0,35.4376,35.5985,35.4376,35.4466,56900.0
2005-01-18 12:30:00,39.66,39.69,39.5,39.51,68200.0,35.4466,35.4734,35.3036,35.3125,68200.0
2005-01-18 13:00:00,39.5,39.6,39.39,39.55,30900.0,35.3036,35.393,35.2053,35.3483,30900.0
2005-01-18 13:30:00,39.59,39.68,39.52,39.57,41800.0,35.384,35.4645,35.3215,35.3661,41800.0
2005-01-18 14:00:00,39.57,39.68,39.56,39.67,63400.0,35.3661,35.4645,35.3572,35.4555,63400.0
2005-01-18 14:30:00,39.65,39.7,39.6,39.65,103700.0,35.4376,35.4823,35.393,35.4376,103700.0
2005-01-18 15:00:00,39.65,39.7,39.63,39.65,90600.0,35.4376,35.4823,35.4198,35.4376,90600.0
2005-01-18 15:30:00,39.66,39.7,39.37,39.56,201500.0,35.4466,35.4823,35.1874,35.3572,201500.0
2005-01-19 09:30:00,39.88,40.46,39.88,40.4,147100.0,35.6432,36.1616,35.6432,36.108,147100.0
2005-01-19 10:00:00,40.39,40.43,40.1,40.21,71600.0,36.099,36.1348,35.8398,35.9381,71600.0
2005-01-19 10:30:00,40.24,40.24,39.97,40.03,50400.0,35.965,35.965,35.7236,35.7773,50400.0
2005-01-19 11:00:00,40.04,40.21,40.04,40.13,60300.0,35.7862,35.9381,35.7862,35.8666,60300.0
2005-01-19 11:30:00,40.15,40.29,40.13,40.27,46200.0,35.8845,36.0096,35.8666,35.9918,46200.0
2005-01-19 12:00:00,40.27,40.3,40.12,40.18,32800.0,35.9918,36.0186,35.8577,35.9113,32800.0
2005-01-19 12:30:00,40.19,40.28,40.18,40.27,17600.0,35.9203,36.0007,35.9113,35.9918,17600.0
2005-01-19 13:00:00,40.27,40.38,40.25,40.32,47100.0,35.9918,36.0901,35.9739,36.0365,47100.0
2005-01-19 13:30:00,40.33,40.37,40.3,40.35,25000.0,36.0454,36.0812,36.0186,36.0633,25000.0
2005-01-19 14:00:00,40.35,40.37,40.32,40.36,23700.0,36.0633,36.0812,36.0365,36.0722,23700.0
2005-01-19 14:30:00,40.36,40.41,40.34,40.38,80800.0,36.0722,36.1169,36.0543,36.0901,80800.0
2005-01-19 15:00:00,40.38,40.4,40.25,40.25,83400.0,36.0901,36.108,35.9739,35.9739,83400.0
2005-01-19 15:30:00,40.25,40.28,40.16,40.26,81300.0,35.9739,36.0007,35.8935,35.9828,81300.0
2005-01-20 09:30:00,40.27,40.3,39.65,39.7,87900.0,35.9918,36.0186,35.4376,35.4823,87900.0
2005-01-20 10:00:00,39.66,39.77,39.53,39.62,40400.0,35.4466,35.5449,35.3304,35.4108,40400.0
2005-01-20 10:30:00,39.66,39.85,39.57,39.66,26600.0,35.4466,35.6164,35.3661,35.4466,26600.0
2005-01-20 11:00:00,39.63,39.84,39.55,39.57,30400.0,35.4198,35.6075,35.3483,35.3661,30400.0
2005-01-20 11:30:00,39.57,39.66,39.57,39.59,29800.0,35.3661,35.4466,35.3661,35.384,29800.0
2005-01-20 12:00:00,39.58,39.6,39.33,39.52,44100.0,35.3751,35.393,35.1516,35.3215,44100.0
2005-01-20 12:30:00,39.53,39.59,39.45,39.46,61600.0,35.3304,35.384,35.2589,35.2678,61600.0
2005-01-20 13:00:00,39.46,39.59,39.34,39.42,43000.0,35.2678,35.384,35.1606,35.2321,43000.0
2005-01-20 13:30:00,39.37,39.54,39.13,39.16,58700.0,35.1874,35.3393,34.9729,34.9997,58700.0
2005-01-20 14:00:00,39.17,39.39,39.16,39.3,34200.0,35.0086,35.2053,34.9997,35.1248,34200.0
2005-01-20 14:30:00,39.31,39.44,39.29,39.37,35800.0,35.1338,35.25,35.1159,35.1874,35800.0
2005-01-20 15:00:00,39.38,39.54,38.93,39.06,70900.0,35.1963,35.3393,34.7941,34.9103,70900.0
2005-01-20 15:30:00,39.08,39.41,38.98,39.07,94600.0,34.9282,35.2231,34.8388,34.9193,94600.0
2005-01-21 09:30:00,39.1,39.1,38.73,38.89,35500.0,34.9461,34.9461,34.6154,34.7584,35500.0
2005-01-21 10:00:00,38.9,38.95,38.5,38.86,53300.0,34.7673,34.812,34.4098,34.7316,53300.0
2005-01-21 10:30:00,38.87,39.48,38.87,39.32,130400.0,34.7405,35.2857,34.7405,35.1427,130400.0
2005-01-21 11:00:00,39.32,39.57,39.32,39.57,20000.0,35.1427,35.3661,35.1427,35.3661,20000.0
2005-01-21 11:30:00,39.57,39.76,39.43,39.43,29300.0,35.3661,35.536,35.241,35.241,29300.0
2005-01-21 12:00:00,39.42,39.42,39.3,39.3,13900.0,35.2321,35.2321,35.1248,35.1248,13900.0
2005-01-21 12:30:00,39.31,39.31,39.22,39.23,17200.0,35.1338,35.1338,35.0533,35.0623,17200.0
2005-01-21 13:00:00,39.22,39.22,39.03,39.05,14900.0,35.0533,35.0533,34.8835,34.9014,14900.0
2005-01-21 13:30:00,39.06,39.07,38.78,38.83,42000.0,34.9103,34.9193,34.6601,34.7048,42000.0
2005-01-21 14:00:00,38.85,39.11,38.83,39.09,18600.0,34.7226,34.955,34.7048,34.9371,18600.0
2005-01-21 14:30:00,39.09,39.09,38.84,38.85,15500.0,34.9371,34.9371,34.7137,34.7226,15500.0
2005-01-21 15:00:00,38.85,38.99,38.7,38.84,35700.0,34.7226,34.8478,34.5886,34.7137,35700.0
2005-01-21 15:30:00,38.84,38.98,38.8,38.83,48300.0,34.7137,34.8388,34.6779,34.7048,48300.0
2005-01-24 09:30:00,39.5,39.66,38.76,38.77,64300.0,35.3036,35.4466,34.6422,34.6511,64300.0
2005-01-24 10:00:00,38.8,39.13,38.76,38.82,47900.0,34.6779,34.9729,34.6422,34.6958,47900.0
2005-01-24 10:30:00,38.76,38.87,38.0,38.02,50800.0,34.6422,34.7405,33.9629,33.9808,50800.0
2005-01-24 11:00:00,38.02,38.54,38.02,38.54,33000.0,33.9808,34.4456,33.9808,34.4456,33000.0
2005-01-24 11:30:00,38.54,38.65,38.3,38.37,20100.0,34.4456,34.5439,34.2311,34.2936,20100.0
2005-01-24 12:00:00,38.38,38.46,38.1,38.31,18100.0,34.3026,34.3741,34.0523,34.24,18100.0
2005-01-24 12:30:00,38.31,38.38,38.24,38.24,9700.0,34.24,34.3026,34.1774,34.1774,9700.0
2005-01-24 13:00:00,38.23,38.62,38.23,38.61,19300.0,34.1685,34.5171,34.1685,34.5081,19300.0
2005-01-24 13:30:00,38.61,38.62,38.35,38.35,11900.0,34.5081,34.5171,34.2758,34.2758,11900.0
2005-01-24 14:00:00,38.33,38.49,38.24,38.24,16600.0,34.2579,34.4009,34.1774,34.1774,16600.0
2005-01-24 14:30:00,38.17,38.2,37.75,37.89,33300.0,34.1149,34.1417,33.7395,33.8646,33300.0
2005-01-24 15:00:00,37.9,38.04,37.7,38.02,47200.0,33.8736,33.9987,33.6948,33.9808,47200.0
2005-01-24 15:30:00,38.02,38.07,37.81,37.93,52200.0,33.9808,34.0255,33.7931,33.9004,52200.0
2005-01-25 09:30:00,38.0,38.48,38.0,38.26,31100.0,33.9629,34.3919,33.9629,34.1953,31100.0
2005-01-25 10:00:00,38.24,38.57,38.0,38.52,27400.0,34.1774,34.4724,33.9629,34.4277,27400.0
2005-01-25 10:30:00,38.5,38.67,38.46,38.48,18400.0,34.4098,34.5618,34.3741,34.3919,18400.0
2005-01-25 11:00:00,38.48,38.64,38.44,38.64,17600.0,34.3919,34.5349,34.3562,34.5349,17600.0
2005-01-25 11:30:00,38.63,38.66,38.35,38.35,24100.0,34.526,34.5528,34.2758,34.2758,24100.0
2005-01-25 12:00:00,38.35,38.42,38.21,38.39,25400.0,34.2758,34.3383,34.1506,34.3115,25400.0
2005-01-25 12:30:00,38.37,38.48,38.33,38.45,7000.0,34.2936,34.3919,34.2579,34.3651,7000.0
2005-01-25 13:00:00,38.45,38.45,38.32,38.39,20600.0,34.3651,34.3651,34.2489,34.3115,20600.0
2005-01-25 13:30:00,38.38,38.38,38.32,38.33,10500.0,34.3026,34.3026,34.2489,34.2579,10500.0
2005-01-25 14:00:00,38.32,38.38,38.05,38.05,17200.0,34.2489,34.3026,34.0076,34.0076,17200.0
2005-01-25 14:30:00,38.03,38.24,38.03,38.22,16500.0,33.9897,34.1774,33.9897,34.1596,16500.0
2005-01-25 15:00:00,38.23,38.34,38.12,38.16,21200.0,34.1685,34.2668,34.0702,34.1059,21200.0
2005-01-25 15:30:00,38.16,38.17,38.0,38.08,29800.0,34.1059,34.1149,33.9629,34.0344,29800.0
2005-01-26 09:30:00,38.33,38.55,38.27,38.54,28200.0,34.2579,34.4545,34.2043,34.4456,28200.0
2005-01-26 10:00:00,38.55,38.92,38.55,38.91,41200.0,34.4545,34.7852,34.4545,34.7763,41200.0
2005-01-26 10:30:00,38.91,39.17,38.8,39.0,106100.0,34.7763,35.0086,34.6779,34.8567,106100.0
2005-01-26 11:00:00,39.0,39.05,38.87,38.98,24500.0,34.8567,34.9014,34.7405,34.8388,24500.0
2005-01-26 11:30:00,38.96,38.96,38.89,38.94,58800.0,34.8209,34.8209,34.7584,34.8031,58800.0
2005-01-26 12:00:00,38.91,38.97,38.9,38.96,24300.0,34.7763,34.8299,34.7673,34.8209,24300.0
2005-01-26 12:30:00,38.95,39.0,38.95,38.99,36500.0,34.812,34.8567,34.812,34.8478,36500.0
2005-01-26 13:00:00,38.99,39.01,38.96,38.96,24200.0,34.8478,34.8656,34.8209,34.8209,24200.0
2005-01-26 13:30:00,38.97,39.26,38.97,39.26,32600.0,34.8299,35.0891,34.8299,35.0891,32600.0
2005-01-26 14:00:00,39.26,39.29,39.11,39.14,24400.0,35.0891,35.1159,34.955,34.9818,24400.0
2005-01-26 14:30:00,39.12,39.2,39.12,39.2,18300.0,34.9639,35.0354,34.9639,35.0354,18300.0
2005-01-26 15:00:00,39.19,39.31,39.05,39.31,46100.0,35.0265,35.1338,34.9014,35.1338,46100.0
2005-01-26 15:30:00,39.3,39.63,39.28,39.51,59300.0,35.1248,35.4198,35.107,35.3125,59300.0
2005-01-27 09:30:00,39.52,39.65,39.3,39.65,41200.0,35.3215,35.4376,35.1248,35.4376,41200.0
2005-01-27 10:00:00,39.65,40.07,39.59,39.97,52700.0,35.4376,35.813,35.384,35.7236,52700.0
2005-01-27 10:30:00,40.0,40.05,39.91,40.01,87700.0,35.7505,35.7951,35.67,35.7594,87700.0
2005-01-27 11:00:00,40.01,40.3,40.01,40.25,33000.0,35.7594,36.0186,35.7594,35.9739,33000.0
2005-01-27 11:30:00,40.25,40.43,40.24,40.38,41700.0,35.9739,36.1348,35.965,36.0901,41700.0
2005-01-27 12:00:00,40.36,40.36,39.81,39.81,19200.0,36.0722,36.0722,35.5806,35.5806,19200.0
2005-01-27 12:30:00,39.81,39.86,39.75,39.75,22000.0,35.5806,35.6253,35.527,35.527,22000.0
2005-01-27 13:00:00,39.76,39.82,39.75,39.75,9400.0,35.536,35.5896,35.527,35.527,9400.0
2005-01-27 13:30:00,39.74,39.75,39.6,39.7,19200.0,35.5181,35.527,35.393,35.4823,19200.0
2005-01-27 14:00:00,39.68,39.75,39.63,39.72,13400.0,35.4645,35.527,35.4198,35.5002,13400.0
2005-01-27 14:30:00,39.7,39.84,39.7,39.7,21700.0,35.4823,35.6075,35.4823,35.4823,21700.0
2005-01-27 15:00:00,39.69,39.86,39.65,39.76,33400.0,35.4734,35.6253,35.4376,35.536,33400.0
2005-01-27 15:30:00,39.76,39.86,39.67,39.76,43000.0,35.536,35.6253,35.4555,35.536,43000.0
2005-01-28 09:30:00,39.78,39.9,39.4,39.56,15800.0,35.5538,35.6611,35.2142,35.3572,15800.0
2005-01-28 10:00:00,39.5,39.55,39.26,39.49,9700.0,35.3036,35.3483,35.0891,35.2946,9700.0
2005-01-28 10:30:00,39.5,39.58,39.3,39.31,8900.0,35.3036,35.3751,35.1248,35.1338,8900.0
2005-01-28 11:00:00,39.28,39.28,38.75,38.97,28800.0,35.107,35.107,34.6333,34.8299,28800.0
2005-01-28 11:30:00,38.97,39.16,38.97,39.04,11400.0,34.8299,34.9997,34.8299,34.8924,11400.0
2005-01-28 12:00:00,39.05,39.15,39.05,39.14,6100.0,34.9014,34.9908,34.9014,34.9818,6100.0
2005-01-28 12:30:00,39.15,39.23,39.1,39.1,10300.0,34.9908,35.0623,34.9461,34.9461,10300.0
2005-01-28 13:00:00,39.12,39.23,39.09,39.23,10200.0,34.9639,35.0623,34.9371,35.0623,10200.0
2005-01-28 13:30:00,39.23,39.23,39.12,39.18,11000.0,35.0623,35.0623,34.9639,35.0176,11000.0
2005-01-28 14:00:00,39.17,39.17,39.03,39.13,37000.0,35.0086,35.0086,34.8835,34.9729,37000.0
2005-01-28 14:30:00,39.14,39.32,39.14,39.21,20800.0,34.9818,35.1427,34.9818,35.0444,20800.0
2005-01-28 15:00:00,39.19,39.3,39.15,39.25,13700.0,35.0265,35.1248,34.9908,35.0801,13700.0
2005-01-28 15:30:00,39.24,39.49,39.24,39.4,35600.0,35.0712,35.2946,35.0712,35.2142,35600.0
2005-01-31 09:30:00,40.2,40.28,39.91,39.94,41700.0,35.9292,36.0007,35.67,35.6968,41700.0
2005-01-31 10:00:00,40.0,40.01,39.56,39.56,39800.0,35.7505,35.7594,35.3572,35.3572,39800.0
2005-01-31 10:30:00,39.57,39.57,39.27,39.43,50300.0,35.3661,35.3661,35.098,35.241,50300.0
2005-01-31 11:00:00,39.43,39.47,39.38,39.44,15200.0,35.241,35.2768,35.1963,35.25,15200.0
2005-01-31 11:30:00,39.39,39.4,39.28,39.3,14500.0,35.2053,35.2142,35.107,35.1248,14500.0
2005-01-31 12:00:00,39.32,39.4,39.26,39.38,20500.0,35.1427,35.2142,35.0891,35.1963,20500.0
2005-01-31 12:30:00,39.35,39.39,39.32,39.35,15100.0,35.1695,35.2053,35.1427,35.1695,15100.0
2005-01-31 13:00:00,39.35,39.49,39.34,39.49,17100.0,35.1695,35.2946,35.1606,35.2946,17100.0
2005-01-31 13:30:00,39.47,39.5,39.39,39.49,14100.0,35.2768,35.3036,35.2053,35.2946,14100.0
2005-01-31 14:00:00,39.49,39.65,39.38,39.52,28300.0,35.2946,35.4376,35.1963,35.3215,28300.0
2005-01-31 14:30:00,39.51,39.7,39.43,39.6,31300.0,35.3125,35.4823,35.241,35.393,31300.0
2005-01-31 15:00:00,39.6,39.72,39.5,39.51,30900.0,35.393,35.5002,35.3036,35.3125,30900.0
2005-01-31 15:30:00,39.54,39.8,39.54,39.73,41500.0,35.3393,35.5717,35.3393,35.5091,41500.0
2005-02-01 09:30:00,40.25,40.8,39.86,39.95,64600.0,35.9739,36.4655,35.6253,35.7058,64600.0
2005-02-01 10:00:00,39.93,40.32,39.87,40.3,40000.0,35.6879,36.0365,35.6343,36.0186,40000.0
2005-02-01 10:30:00,40.3,40.53,40.13,40.24,73700.0,36.0186,36.2242,35.8666,35.965,73700.0
2005-02-01 11:00:00,40.24,40.46,40.24,40.43,14600.0,35.965,36.1616,35.965,36.1348,14600.0
2005-02-01 11:30:00,40.41,40.74,40.4,40.7,30400.0,36.1169,36.4118,36.108,36.3761,30400.0
2005-02-01 12:00:00,40.74,40.93,40.7,40.74,20800.0,36.4118,36.5817,36.3761,36.4118,20800.0
2005-02-01 12:30:00,40.75,40.77,40.6,40.65,11200.0,36.4208,36.4387,36.2867,36.3314,11200.0
2005-02-01 13:00:00,40.66,40.67,40.53,40.56,11600.0,36.3403,36.3493,36.2242,36.251,11600.0
2005-02-01 13:30:00,40.57,40.79,40.56,40.73,15300.0,36.2599,36.4565,36.251,36.4029,15300.0
2005-02-01 14:00:00,40.73,40.77,40.56,40.63,21000.0,36.4029,36.4387,36.251,36.3135,21000.0
2005-02-01 14:30:00,40.63,40.79,40.62,40.72,16900.0,36.3135,36.4565,36.3046,36.394,16900.0
2005-02-01 15:00:00,40.71,40.71,40.61,40.64,34900.0,36.385,36.385,36.2957,36.3225,34900.0
2005-02-01 15:30:00,40.64,40.83,40.63,40.78,42700.0,36.3225,36.4923,36.3135,36.4476,42700.0
2005-02-02 09:30:00,41.45,41.67,41.22,41.56,99100.0,37.0464,37.243,36.8408,37.1447,99100.0
2005-02-02 10:00:00,41.56,41.56,41.35,41.44,34100.0,37.1447,37.1447,36.957,37.0375,34100.0
2005-02-02 10:30:00,41.43,41.71,41.42,41.71,21400.0,37.0285,37.2788,37.0196,37.2788,21400.0
2005-02-02 11:00:00,41.71,41.84,41.55,41.77,197000.0,37.2788,37.395,37.1358,37.3324,197000.0
2005-02-02 11:30:00,41.76,41.78,41.65,41.67,26700.0,37.3235,37.3414,37.2252,37.243,26700.0
2005-02-02 12:00:00,41.68,41.68,41.5,41.55,25800.0,37.252,37.252,37.0911,37.1358,25800.0
2005-02-02 12:30:00,41.55,41.59,41.42,41.54,26900.0,37.1358,37.1715,37.0196,37.1269,26900.0
2005-02-02 13:00:00,41.54,41.8,41.52,41.8,17700.0,37.1269,37.3592,37.109,37.3592,17700.0
2005-02-02 13:30:00,41.78,41.8,41.66,41.8,26000.0,37.3414,37.3592,37.2341,37.3592,26000.0
2005-02-02 14:00:00,41.79,42.0,41.72,41.88,39500.0,37.3503,37.538,37.2877,37.4307,39500.0
2005-02-02 14:30:00,41.88,41.9,41.62,41.62,30500.0,37.4307,37.4486,37.1984,37.1984,30500.0
2005-02-02 15:00:00,41.62,41.62,41.41,41.56,36000.0,37.1984,37.1984,37.0107,37.1447,36000.0
2005-02-02 15:30:00,41.58,41.77,41.53,41.77,47600.0,37.1626,37.3324,37.1179,37.3324,47600.0
2005-02-03 09:30:00,41.77,41.77,40.87,41.15,73000.0,37.3324,37.3324,36.528,36.7783,73000.0
2005-02-03 10:00:00,41.22,41.23,41.06,41.2,44500.0,36.8408,36.8498,36.6978,36.823,44500.0
2005-02-03 10:30:00,41.25,41.53,41.13,41.37,74400.0,36.8677,37.1179,36.7604,36.9749,74400.0
2005-02-03 11:00:00,41.37,41.37,41.15,41.3,25700.0,36.9749,36.9749,36.7783,36.9123,25700.0
2005-02-03 11:30:00,41.3,41.42,41.15,41.2,30600.0,36.9123,37.0196,36.7783,36.823,30600.0
2005-02-03 12:00:00,41.2,41.26,41.05,41.11,19000.0,36.823,36.8766,36.6889,36.7425,19000.0
2005-02-03 12:30:00,41.11,41.2,40.97,41.1,24900.0,36.7425,36.823,36.6174,36.7336,24900.0
2005-02-03 13:00:00,41.08,41.12,40.96,41.12,31800.0,36.7157,36.7515,36.6085,36.7515,31800.0
2005-02-03 13:30:00,41.13,41.2,41.12,41.19,13000.0,36.7604,36.823,36.7515,36.814,13000.0
2005-02-03 14:00:00,41.2,41.32,41.07,41.22,40000.0,36.823,36.9302,36.7068,36.8408,40000.0
2005-02-03 14:30:00,41.2,41.32,41.16,41.24,22500.0,36.823,36.9302,36.7872,36.8587,22500.0
2005-02-03 15:00:00,41.23,41.35,41.18,41.2,22600.0,36.8498,36.957,36.8051,36.823,22600.0
2005-02-03 15:30:00,41.2,41.46,41.2,41.26,37600.0,36.823,37.0554,36.823,36.8766,37600.0
2005-02-04 09:30:00,41.28,41.7,41.2,41.69,21500.0,36.8945,37.2699,36.823,37.2609,21500.0
2005-02-04 10:00:00,41.7,41.87,41.55,41.6,41500.0,37.2699,37.4218,37.1358,37.1805,41500.0
2005-02-04 10:30:00,41.64,41.65,41.46,41.5,15000.0,37.2162,37.2252,37.0554,37.0911,15000.0
2005-02-04 11:00:00,41.51,41.63,41.51,41.56,10800.0,37.1,37.2073,37.1,37.1447,10800.0
2005-02-04 11:30:00,41.51,41.65,41.51,41.63,10800.0,37.1,37.2252,37.1,37.2073,10800.0
2005-02-04 12:00:00,41.58,41.64,41.56,41.6,13100.0,37.1626,37.2162,37.1447,37.1805,13100.0
2005-02-04 12:30:00,41.58,41.58,41.36,41.51,17300.0,37.1626,37.1626,36.966,37.1,17300.0
2005-02-04 13:00:00,41.53,41.72,41.5,41.71,12300.0,37.1179,37.2877,37.0911,37.2788,12300.0
2005-02-04 13:30:00,41.71,41.95,41.68,41.76,20500.0,37.2788,37.4933,37.252,37.3235,20500.0
2005-02-04 14:00:00,41.75,41.95,41.75,41.88,16400.0,37.3145,37.4933,37.3145,37.4307,16400.0
2005-02-04 14:30:00,41.88,41.99,41.76,41.8,31100.0,37.4307,37.529,37.3235,37.3592,31100.0
2005-02-04 15:00:00,41.81,41.95,41.79,41.85,29700.0,37.3682,37.4933,37.3503,37.4039,29700.0
2005-02-04 15:30:00,41.85,42.07,41.83,41.84,95700.0,37.4039,37.6005,37.386,37.395,95700.0
2005-02-07 09:30:00,42.6,43.88,42.59,43.84,182600.0,38.0742,39.2183,38.0653,39.1825,182600.0
2005-02-07 10:00:00,43.84,44.07,43.44,43.46,133700.0,39.1825,39.3881,38.825,38.8429,133700.0
2005-02-07 10:30:00,43.45,43.6,43.15,43.5,61300.0,38.8339,38.968,38.5658,38.8786,61300.0
2005-02-07 11:00:00,43.5,43.58,43.36,43.43,51600.0,38.8786,38.9501,38.7535,38.8161,51600.0
2005-02-07 11:30:00,43.44,43.57,43.39,43.45,27000.0,38.825,38.9412,38.7803,38.8339,27000.0
2005-02-07 12:00:00,43.45,43.45,43.05,43.13,43600.0,38.8339,38.8339,38.4764,38.5479,43600.0
2005-02-07 12:30:00,43.14,43.49,43.14,43.42,20300.0,38.5569,38.8697,38.5569,38.8071,20300.0
2005-02-07 13:00:00,43.42,43.46,43.35,43.37,14300.0,38.8071,38.8429,38.7446,38.7624,14300.0
2005-02-07 13:30:00,43.37,43.37,42.96,42.96,54700.0,38.7624,38.7624,38.396,38.396,54700.0
2005-02-07 14:00:00,42.95,43.14,42.88,42.95,38600.0,38.3871,38.5569,38.3245,38.3871,38600.0
2005-02-07 14:30:00,42.95,43.03,42.75,42.95,39900.0,38.3871,38.4586,38.2083,38.3871,39900.0
2005-02-07 15:00:00,42.94,43.17,42.91,43.15,33800.0,38.3781,38.5837,38.3513,38.5658,33800.0
2005-02-07 15:30:00,43.15,43.29,43.02,43.25,58000.0,38.5658,38.6909,38.4496,38.6552,58000.0
2005-02-08 09:30:00,44.0,44.0,43.63,43.74,139900.0,39.3255,39.3255,38.9948,39.0931,139900.0
2005-02-08 10:00:00,43.74,43.8,43.3,43.3,73500.0,39.0931,39.1468,38.6999,38.6999,73500.0
2005-02-08 10:30:00,43.27,44.0,42.89,43.2,43200.0,38.6731,39.3255,38.3334,38.6105,43200.0
2005-02-08 11:00:00,43.2,43.41,43.2,43.28,59600.0,38.6105,38.7982,38.6105,38.682,59600.0
2005-02-08 11:30:00,43.28,43.28,43.03,43.06,23700.0,38.682,38.682,38.4586,38.4854,23700.0
2005-02-08 12:00:00,43.04,43.23,42.95,42.96,61400.0,38.4675,38.6373,38.3871,38.396,61400.0
2005-02-08 12:30:00,42.96,43.1,42.94,43.0,17400.0,38.396,38.5211,38.3781,38.4317,17400.0
2005-02-08 13:00:00,42.98,43.05,42.79,42.86,23200.0,38.4139,38.4764,38.2441,38.3066,23200.0
2005-02-08 13:30:00,42.88,43.12,42.87,43.11,36600.0,38.3245,38.539,38.3156,38.5301,36600.0
2005-02-08 14:00:00,43.07,43.34,43.07,43.26,22200.0,38.4943,38.7356,38.4943,38.6641,22200.0
2005-02-08 14:30:00,43.26,43.26,43.13,43.18,33200.0,38.6641,38.6641,38.5479,38.5926,33200.0
2005-02-08 15:00:00,43.18,43.22,43.0,43.03,54300.0,38.5926,38.6284,38.4317,38.4586,54300.0
2005-02-08 15:30:00,43.03,43.15,43.01,43.1,69500.0,38.4586,38.5658,38.4407,38.5211,69500.0
2005-02-09 09:30:00,43.9,43.9,42.95,43.4,62600.0,39.3147,39.3147,38.4639,38.8669,62600.0
2005-02-09 10:00:00,43.37,43.38,43.23,43.27,43900.0,38.8401,38.849,38.7147,38.7505,43900.0
2005-02-09 10:30:00,43.27,43.33,43.05,43.14,47800.0,38.7505,38.8042,38.5535,38.6341,47800.0
2005-02-09 11:00:00,43.15,43.28,43.0,43.17,32300.0,38.643,38.7595,38.5087,38.6609,32300.0
2005-02-09 11:30:00,43.14,43.19,43.06,43.16,29000.0,38.6341,38.6789,38.5624,38.652,29000.0
2005-02-09 12:00:00,43.14,43.19,43.11,43.12,16500.0,38.6341,38.6789,38.6072,38.6162,16500.0
2005-02-09 12:30:00,43.12,43.12,42.98,43.0,33400.0,38.6162,38.6162,38.4908,38.5087,33400.0
2005-02-09 13:00:00,43.0,43.02,42.9,43.01,18700.0,38.5087,38.5266,38.4191,38.5177,18700.0
2005-02-09 13:30:00,43.0,43.11,43.0,43.03,18200.0,38.5087,38.6072,38.5087,38.5356,18200.0
2005-02-09 14:00:00,43.02,43.03,42.74,42.79,27900.0,38.5266,38.5356,38.2759,38.3206,27900.0
2005-02-09 14:30:00,42.8,42.9,42.7,42.78,31000.0,38.3296,38.4191,38.24,38.3117,31000.0
2005-02-09 15:00:00,42.76,42.83,42.56,42.59,40100.0,38.2938,38.3565,38.1147,38.1415,40100.0
2005-02-09 15:30:00,42.58,42.61,42.18,42.45,124600.0,38.1326,38.1594,37.7743,38.0161,124600.0
2005-02-10 09:30:00,46.35,46.75,45.25,45.89,616300.0,41.5088,41.867,40.5237,41.0968,616300.0
2005-02-10 10:00:00,45.87,46.44,45.67,46.05,332900.0,41.0789,41.5894,40.8998,41.2401,332900.0
2005-02-10 10:30:00,46.04,46.47,46.02,46.18,205800.0,41.2312,41.6163,41.2133,41.3565,205800.0
2005-02-10 11:00:00,46.17,46.23,46.02,46.1,117500.0,41.3476,41.4013,41.2133,41.2849,117500.0
2005-02-10 11:30:00,46.11,46.26,46.08,46.13,210600.0,41.2939,41.4282,41.267,41.3118,210600.0
2005-02-10 12:00:00,46.12,46.13,45.75,45.94,139400.0,41.3028,41.3118,40.9715,41.1416,139400.0
2005-02-10 12:30:00,45.96,46.19,45.88,46.19,135800.0,41.1595,41.3655,41.0879,41.3655,135800.0
2005-02-10 13:00:00,46.19,46.35,46.14,46.35,79300.0,41.3655,41.5088,41.3207,41.5088,79300.0
2005-02-10 13:30:00,46.34,46.84,46.16,46.72,159400.0,41.4998,41.9476,41.3386,41.8401,159400.0
2005-02-10 14:00:00,46.72,47.0,46.55,46.95,110500.0,41.8401,42.0909,41.6879,42.0461,110500.0
2005-02-10 14:30:00,46.95,47.26,46.75,47.18,148800.0,42.0461,42.3237,41.867,42.2521,148800.0
2005-02-10 15:00:00,47.19,47.65,47.14,47.65,222600.0,42.2611,42.673,42.2163,42.673,222600.0
2005-02-10 15:30:00,47.63,48.15,47.33,48.05,392400.0,42.6551,43.1208,42.3864,43.0312,392400.0
2005-02-11 09:30:00,48.0,48.0,47.29,47.42,211300.0,42.9865,42.9865,42.3506,42.467,211300.0
2005-02-11 10:00:00,47.42,47.6,47.2,47.6,126100.0,42.467,42.6282,42.27,42.6282,126100.0
2005-02-11 10:30:00,47.6,47.7,47.33,47.56,99300.0,42.6282,42.7178,42.3864,42.5924,99300.0
2005-02-11 11:00:00,47.56,47.72,47.51,47.6,103700.0,42.5924,42.7357,42.5476,42.6282,103700.0
2005-02-11 11:30:00,47.65,47.72,47.42,47.57,63300.0,42.673,42.7357,42.467,42.6014,63300.0
2005-02-11 12:00:00,47.57,47.8,47.57,47.61,30800.0,42.6014,42.8073,42.6014,42.6372,30800.0
2005-02-11 12:30:00,47.6,47.74,47.6,47.73,28800.0,42.6282,42.7536,42.6282,42.7447,28800.0
2005-02-11 13:00:00,47.72,47.72,47.6,47.63,30000.0,42.7357,42.7357,42.6282,42.6551,30000.0
2005-02-11 13:30:00,47.63,47.8,47.63,47.78,44200.0,42.6551,42.8073,42.6551,42.7894,44200.0
2005-02-11 14:00:00,47.77,47.8,47.66,47.8,34200.0,42.7805,42.8073,42.682,42.8073,34200.0
2005-02-11 14:30:00,47.79,48.0,47.76,47.92,51100.0,42.7984,42.9865,42.7715,42.9148,51100.0
2005-02-11 15:00:00,47.96,48.32,47.9,48.11,129800.0,42.9506,43.273,42.8969,43.085,129800.0
2005-02-11 15:30:00,48.11,48.75,48.11,48.42,97600.0,43.085,43.6581,43.085,43.3626,97600.0
2005-02-14 09:30:00,49.05,49.35,48.74,49.08,95000.0,43.9268,44.1954,43.6492,43.9536,95000.0
2005-02-14 10:00:00,49.07,49.54,49.07,49.54,64800.0,43.9447,44.3656,43.9447,44.3656,64800.0
2005-02-14 10:30:00,49.54,49.8,49.4,49.6,119000.0,44.3656,44.5984,44.2402,44.4193,119000.0
2005-02-14 11:00:00,49.59,49.97,49.51,49.91,51100.0,44.4104,44.7507,44.3387,44.697,51100.0
2005-02-14 11:30:00,49.91,50.16,49.8,49.96,146100.0,44.697,44.9208,44.5984,44.7417,146100.0
2005-02-14 12:00:00,49.96,50.15,49.93,49.99,70900.0,44.7417,44.9119,44.7149,44.7686,70900.0
2005-02-14 12:30:00,49.99,50.07,49.95,50.02,24800.0,44.7686,44.8402,44.7328,44.7955,24800.0
2005-02-14 13:00:00,50.02,50.03,49.83,49.96,53500.0,44.7955,44.8044,44.6253,44.7417,53500.0
2005-02-14 13:30:00,49.95,49.96,49.54,49.63,98100.0,44.7328,44.7417,44.3656,44.4462,98100.0
2005-02-14 14:00:00,49.63,49.63,49.42,49.53,63900.0,44.4462,44.4462,44.2581,44.3566,63900.0
2005-02-14 14:30:00,49.55,49.82,49.49,49.82,33600.0,44.3746,44.6164,44.3208,44.6164,33600.0
2005-02-14 15:00:00,49.82,49.82,49.62,49.67,42300.0,44.6164,44.6164,44.4372,44.482,42300.0
2005-02-14 15:30:00,49.67,49.83,49.65,49.7,66800.0,44.482,44.6253,44.4641,44.5089,66800.0
2005-02-15 09:30:00,50.5,52.04,50.5,51.78,375700.0,45.2253,46.6045,45.2253,46.3716,375700.0
2005-02-15 10:00:00,51.78,52.19,51.75,52.05,159400.0,46.3716,46.7388,46.3448,46.6134,159400.0
2005-02-15 10:30:00,52.06,52.4,52.02,52.18,131400.0,46.6224,46.9269,46.5866,46.7299,131400.0
2005-02-15 11:00:00,52.18,52.67,52.16,52.42,107300.0,46.7299,47.1687,46.7119,46.9448,107300.0
2005-02-15 11:30:00,52.42,52.62,52.15,52.35,81400.0,46.9448,47.1239,46.703,46.8821,81400.0
2005-02-15 12:00:00,52.34,52.6,52.18,52.5,58700.0,46.8731,47.106,46.7299,47.0164,58700.0
2005-02-15 12:30:00,52.5,52.54,52.27,52.33,75400.0,47.0164,47.0523,46.8105,46.8642,75400.0
2005-02-15 13:00:00,52.32,52.44,51.74,51.74,122900.0,46.8552,46.9627,46.3358,46.3358,122900.0
2005-02-15 13:30:00,51.66,51.74,51.27,51.44,141600.0,46.2642,46.3358,45.9149,46.0671,141600.0
2005-02-15 14:00:00,51.42,51.44,51.03,51.04,97400.0,46.0492,46.0671,45.7,45.7089,97400.0
2005-02-15 14:30:00,51.04,51.04,50.59,50.65,250100.0,45.7089,45.7089,45.3059,45.3597,250100.0
2005-02-15 15:00:00,50.66,50.84,50.48,50.48,136600.0,45.3686,45.5298,45.2074,45.2074,136600.0
2005-02-15 15:30:00,50.5,50.79,50.48,50.77,209900.0,45.2253,45.485,45.2074,45.4671,209900.0
2005-02-16 09:30:00,50.45,50.74,50.11,50.64,169100.0,45.1806,45.4403,44.8761,45.3507,169100.0
2005-02-16 10:00:00,50.65,51.1,50.46,50.91,148400.0,45.3597,45.7627,45.1895,45.5925,148400.0
2005-02-16 10:30:00,50.91,50.95,50.55,50.83,76000.0,45.5925,45.6283,45.2701,45.5209,76000.0
2005-02-16 11:00:00,50.82,50.96,50.79,50.92,33200.0,45.5119,45.6373,45.485,45.6015,33200.0
2005-02-16 11:30:00,50.9,50.98,50.65,50.81,85800.0,45.5836,45.6552,45.3597,45.503,85800.0
2005-02-16 12:00:00,50.81,50.83,50.65,50.69,47400.0,45.503,45.5209,45.3597,45.3955,47400.0
2005-02-16 12:30:00,50.69,50.81,50.52,50.76,64200.0,45.3955,45.503,45.2432,45.4582,64200.0
2005-02-16 13:00:00,50.76,50.79,50.71,50.79,50200.0,45.4582,45.485,45.4134,45.485,50200.0
2005-02-16 13:30:00,50.79,50.79,50.6,50.66,49900.0,45.485,45.485,45.3149,45.3686,49900.0
2005-02-16 14:00:00,50.66,50.79,50.62,50.7,30700.0,45.3686,45.485,45.3328,45.4044,30700.0
2005-02-16 14:30:00,50.69,50.8,50.56,50.76,41200.0,45.3955,45.494,45.2791,45.4582,41200.0
2005-02-16 15:00:00,50.76,50.82,50.65,50.65,50100.0,45.4582,45.5119,45.3597,45.3597,50100.0
2005-02-16 15:30:00,50.65,50.77,50.61,50.77,89300.0,45.3597,45.4671,45.3238,45.4671,89300.0
2005-02-17 09:30:00,50.87,51.31,50.87,50.98,80400.0,45.5567,45.9507,45.5567,45.6552,80400.0
2005-02-17 10:00:00,50.99,51.0,50.46,50.76,77500.0,45.6642,45.6731,45.1895,45.4582,77500.0
2005-02-17 10:30:00,50.73,51.03,50.45,51.01,52200.0,45.4313,45.7,45.1806,45.6821,52200.0
2005-02-17 11:00:00,51.01,51.09,50.96,51.0,56600.0,45.6821,45.7537,45.6373,45.6731,56600.0
2005-02-17 11:30:00,50.99,51.0,50.88,50.97,20600.0,45.6642,45.6731,45.5656,45.6462,20600.0
2005-02-17 12:00:00,50.97,51.15,50.95,51.14,35600.0,45.6462,45.8074,45.6283,45.7985,35600.0
2005-02-17 12:30:00,51.14,51.34,51.11,51.24,17500.0,45.7985,45.9776,45.7716,45.888,17500.0
2005-02-17 13:00:00,51.24,51.25,51.04,51.05,18300.0,45.888,45.897,45.7089,45.7179,18300.0
2005-02-17 13:30:00,51.09,51.21,51.05,51.12,17500.0,45.7537,45.8612,45.7179,45.7806,17500.0
2005-02-17 14:00:00,51.12,51.12,51.01,51.03,49000.0,45.7806,45.7806,45.6821,45.7,49000.0
2005-02-17 14:30:00,51.0,51.02,50.6,50.7,29300.0,45.6731,45.691,45.3149,45.4044,29300.0
2005-02-17 15:00:00,50.69,51.06,50.64,50.97,86700.0,45.3955,45.7268,45.3507,45.6462,86700.0
2005-02-17 15:30:00,50.96,51.03,50.85,50.88,50800.0,45.6373,45.7,45.5388,45.5656,50800.0
2005-02-18 09:30:00,51.1,51.22,50.61,50.9,45200.0,45.7627,45.8701,45.3238,45.5836,45200.0
2005-02-18 10:00:00,50.9,50.96,50.66,50.7,33400.0,45.5836,45.6373,45.3686,45.4044,33400.0
2005-02-18 10:30:00,50.67,50.69,50.54,50.62,23400.0,45.3776,45.3955,45.2612,45.3328,23400.0
2005-02-18 11:00:00,50.65,50.78,50.58,50.58,22500.0,45.3597,45.4761,45.297,45.297,22500.0
2005-02-18 11:30:00,50.59,50.59,50.1,50.23,47800.0,45.3059,45.3059,44.8671,44.9835,47800.0
2005-02-18 12:00:00,50.27,50.46,50.21,50.25,23700.0,45.0194,45.1895,44.9656,45.0014,23700.0
2005-02-18 12:30:00,50.32,50.38,50.23,50.23,12300.0,45.0641,45.1179,44.9835,44.9835,12300.0
2005-02-18 13:00:00,50.23,50.23,49.86,50.09,79000.0,44.9835,44.9835,44.6522,44.8582,79000.0
2005-02-18 13:30:00,50.06,50.08,49.88,49.95,20200.0,44.8313,44.8492,44.6701,44.7328,20200.0
2005-02-18 14:00:00,49.97,50.0,49.95,49.95,27000.0,44.7507,44.7776,44.7328,44.7328,27000.0
2005-02-18 14:30:00,49.94,50.0,49.88,49.98,30500.0,44.7238,44.7776,44.6701,44.7596,30500.0
2005-02-18 15:00:00,49.98,50.19,49.98,50.11,43600.0,44.7596,44.9477,44.7596,44.8761,43600.0
2005-02-18 15:30:00,50.15,50.21,49.93,50.03,71900.0,44.9119,44.9656,44.7149,44.8044,71900.0
2005-02-22 09:30:00,49.96,49.96,49.18,49.19,110800.0,44.7417,44.7417,44.0432,44.0522,110800.0
2005-02-22 10:00:00,49.16,49.38,48.5,49.35,110500.0,44.0253,44.2223,43.4342,44.1954,110500.0
2005-02-22 10:30:00,49.31,49.85,49.17,49.39,56200.0,44.1596,44.6432,44.0342,44.2313,56200.0
2005-02-22 11:00:00,49.39,49.49,49.25,49.49,55400.0,44.2313,44.3208,44.1059,44.3208,55400.0
2005-02-22 11:30:00,49.55,49.55,49.45,49.5,27000.0,44.3746,44.3746,44.285,44.3298,27000.0
2005-02-22 12:00:00,49.51,49.55,49.01,49.08,49600.0,44.3387,44.3746,43.891,43.9536,49600.0
2005-02-22 12:30:00,49.09,49.23,48.6,48.73,51700.0,43.9626,44.088,43.5238,43.6402,51700.0
2005-02-22 13:00:00,48.73,48.98,48.71,48.81,44300.0,43.6402,43.8641,43.6223,43.7118,44300.0
2005-02-22 13:30:00,48.81,48.83,48.3,48.46,70600.0,43.7118,43.7298,43.2551,43.3984,70600.0
2005-02-22 14:00:00,48.44,48.49,48.05,48.05,50500.0,43.3805,43.4253,43.0312,43.0312,50500.0
2005-02-22 14:30:00,48.01,48.05,47.5,47.7,95100.0,42.9954,43.0312,42.5387,42.7178,95100.0
2005-02-22 15:00:00,47.71,47.87,47.58,47.77,89000.0,42.7267,42.87,42.6103,42.7805,89000.0
2005-02-22 15:30:00,47.77,48.15,47.64,47.95,110200.0,42.7805,43.1208,42.6641,42.9417,110200.0
2005-02-23 09:30:00,47.91,48.71,47.8,48.66,73300.0,42.9059,43.6223,42.8073,43.5775,73300.0
2005-02-23 10:00:00,48.57,48.62,47.71,47.76,66400.0,43.4969,43.5417,42.7267,42.7715,66400.0
2005-02-23 10:30:00,47.76,47.82,47.71,47.74,38200.0,42.7715,42.8253,42.7267,42.7536,38200.0
2005-02-23 11:00:00,47.74,48.03,47.41,48.03,69900.0,42.7536,43.0133,42.4581,43.0133,69900.0
2005-02-23 11:30:00,48.04,48.42,48.04,48.27,29100.0,43.0223,43.3626,43.0223,43.2283,29100.0
2005-02-23 12:00:00,48.27,48.38,48.1,48.28,25200.0,43.2283,43.3268,43.076,43.2372,25200.0
2005-02-23 12:30:00,48.3,48.3,47.77,47.82,35000.0,43.2551,43.2551,42.7805,42.8253,35000.0
2005-02-23 13:00:00,47.82,47.95,47.77,47.82,27000.0,42.8253,42.9417,42.7805,42.8253,27000.0
2005-02-23 13:30:00,47.8,47.86,47.63,47.7,29000.0,42.8073,42.8611,42.6551,42.7178,29000.0
2005-02-23 14:00:00,47.68,47.68,47.25,47.47,73800.0,42.6999,42.6999,42.3148,42.5118,73800.0
2005-02-23 14:30:00,47.5,47.7,47.27,47.42,69500.0,42.5387,42.7178,42.3327,42.467,69500.0
2005-02-23 15:00:00,47.42,47.65,47.26,47.59,62900.0,42.467,42.673,42.3237,42.6193,62900.0
2005-02-23 15:30:00,47.59,47.8,47.25,47.49,148600.0,42.6193,42.8073,42.3148,42.5297,148600.0
2005-02-24 09:30:00,47.55,47.8,46.31,46.49,116000.0,42.5835,42.8073,41.473,41.6342,116000.0
2005-02-24 10:00:00,46.5,47.2,46.5,47.0,129100.0,41.6431,42.27,41.6431,42.0909,129100.0
2005-02-24 10:30:00,47.03,47.26,46.98,47.12,50800.0,42.1178,42.3237,42.073,42.1984,50800.0
2005-02-24 11:00:00,47.15,47.54,47.08,47.48,41800.0,42.2252,42.5745,42.1625,42.5208,41800.0
2005-02-24 11:30:00,47.51,47.86,47.51,47.77,29000.0,42.5476,42.8611,42.5476,42.7805,29000.0
2005-02-24 12:00:00,47.78,47.81,47.3,47.5,44600.0,42.7894,42.8163,42.3596,42.5387,44600.0
2005-02-24 12:30:00,47.5,47.7,47.43,47.45,31200.0,42.5387,42.7178,42.476,42.4939,31200.0
2005-02-24 13:00:00,47.43,47.55,47.3,47.35,24500.0,42.476,42.5835,42.3596,42.4043,24500.0
2005-02-24 13:30:00,47.35,47.62,47.32,47.46,37600.0,42.4043,42.6461,42.3775,42.5029,37600.0
2005-02-24 14:00:00,47.45,47.63,47.37,47.54,52100.0,42.4939,42.6551,42.4223,42.5745,52100.0
2005-02-24 14:30:00,47.53,47.8,47.41,47.8,27200.0,42.5655,42.8073,42.4581,42.8073,27200.0
2005-02-24 15:00:00,47.8,48.9,47.71,47.96,42400.0,42.8073,43.7924,42.7267,42.9506,42400.0
2005-02-24 15:30:00,47.97,48.39,47.97,48.25,66100.0,42.9596,43.3357,42.9596,43.2103,66100.0
2005-02-25 09:30:00,48.9,48.93,48.75,48.78,51200.0,43.7924,43.8193,43.6581,43.685,51200.0
2005-02-25 10:00:00,48.78,48.92,48.6,48.68,34200.0,43.685,43.8104,43.5238,43.5954,34200.0
2005-02-25 10:30:00,48.69,48.69,48.26,48.47,52900.0,43.6044,43.6044,43.2193,43.4074,52900.0
2005-02-25 11:00:00,48.48,48.87,48.47,48.86,27500.0,43.4163,43.7656,43.4074,43.7566,27500.0
2005-02-25 11:30:00,48.87,48.92,48.55,48.89,73000.0,43.7656,43.8104,43.479,43.7835,73000.0
2005-02-25 12:00:00,48.85,49.2,48.82,49.18,42200.0,43.7477,44.0611,43.7208,44.0432,42200.0
2005-02-25 12:30:00,49.15,49.37,49.13,49.27,29400.0,44.0163,44.2134,43.9984,44.1238,29400.0
2005-02-25 13:00:00,49.26,49.62,49.22,49.25,56600.0,44.1148,44.4372,44.079,44.1059,56600.0
2005-02-25 13:30:00,49.26,49.58,49.25,49.5,20800.0,44.1148,44.4014,44.1059,44.3298,20800.0
2005-02-25 14:00:00,49.48,49.48,49.27,49.4,33200.0,44.3119,44.3119,44.1238,44.2402,33200.0
2005-02-25 14:30:00,49.35,49.42,49.07,49.19,35000.0,44.1954,44.2581,43.9447,44.0522,35000.0
2005-02-25 15:00:00,49.18,49.51,49.12,49.47,39500.0,44.0432,44.3387,43.9895,44.3029,39500.0
2005-02-25 15:30:00,49.42,49.56,49.35,49.51,60500.0,44.2581,44.3835,44.1954,44.3387,60500.0
2005-02-28 09:30:00,49.62,49.62,48.92,49.15,98000.0,44.4372,44.4372,43.8104,44.0163,98000.0
2005-02-28 10:00:00,49.17,49.23,49.0,49.23,65400.0,44.0342,44.088,43.882,44.088,65400.0
2005-02-28 10:30:00,49.22,50.09,49.2,50.0,75200.0,44.079,44.8582,44.0611,44.7776,75200.0
2005-02-28 11:00:00,50.0,50.03,49.65,49.74,38000.0,44.7776,44.8044,44.4641,44.5447,38000.0
2005-02-28 11:30:00,49.74,49.74,49.18,49.29,26400.0,44.5447,44.5447,44.0432,44.1417,26400.0
2005-02-28 12:00:00,49.28,49.3,49.0,49.02,38100.0,44.1328,44.1507,43.882,43.8999,38100.0
2005-02-28 12:30:00,49.02,49.04,48.95,48.96,35500.0,43.8999,43.9178,43.8372,43.8462,35500.0
2005-02-28 13:00:00,48.98,48.98,48.53,48.74,40500.0,43.8641,43.8641,43.4611,43.6492,40500.0
2005-02-28 13:30:00,48.76,48.81,48.49,48.58,34800.0,43.6671,43.7118,43.4253,43.5059,34800.0
2005-02-28 14:00:00,48.6,48.86,48.45,48.73,37300.0,43.5238,43.7566,43.3895,43.6402,37300.0
2005-02-28 14:30:00,48.73,48.92,48.68,48.83,35600.0,43.6402,43.8104,43.5954,43.7298,35600.0
2005-02-28 15:00:00,48.82,49.13,48.81,48.9,45000.0,43.7208,43.9984,43.7118,43.7924,45000.0
2005-02-28 15:30:00,48.9,49.03,48.83,48.83,66200.0,43.7924,43.9089,43.7298,43.7298,66200.0
2005-03-01 09:30:00,49.01,49.1,48.75,48.95,67800.0,43.891,43.9716,43.6581,43.8372,67800.0
2005-03-01 10:00:00,48.95,49.34,48.73,48.94,52900.0,43.8372,44.1865,43.6402,43.8283,52900.0
2005-03-01 10:30:00,48.94,49.03,48.81,49.03,43700.0,43.8283,43.9089,43.7118,43.9089,43700.0
2005-03-01 11:00:00,49.03,49.05,48.74,48.99,22800.0,43.9089,43.9268,43.6492,43.873,22800.0
2005-03-01 11:30:00,48.99,49.18,48.97,49.14,26700.0,43.873,44.0432,43.8551,44.0074,26700.0
2005-03-01 12:00:00,49.14,49.17,48.99,49.13,18000.0,44.0074,44.0342,43.873,43.9984,18000.0
2005-03-01 12:30:00,49.14,49.29,49.09,49.21,18500.0,44.0074,44.1417,43.9626,44.0701,18500.0
2005-03-01 13:00:00,49.2,49.27,49.03,49.03,25700.0,44.0611,44.1238,43.9089,43.9089,25700.0
2005-03-01 13:30:00,49.05,49.36,49.05,49.31,19300.0,43.9268,44.2044,43.9268,44.1596,19300.0
2005-03-01 14:00:00,49.33,49.72,49.33,49.51,31600.0,44.1775,44.5268,44.1775,44.3387,31600.0
2005-03-01 14:30:00,49.52,49.57,49.39,49.45,24800.0,44.3477,44.3925,44.2313,44.285,24800.0
2005-03-01 15:00:00,49.45,49.65,49.4,49.42,39700.0,44.285,44.4641,44.2402,44.2581,39700.0
2005-03-01 15:30:00,49.42,49.73,49.42,49.7,57800.0,44.2581,44.5358,44.2581,44.5089,57800.0
2005-03-02 09:30:00,49.8,49.8,49.5,49.75,48900.0,44.5984,44.5984,44.3298,44.5537,48900.0
2005-03-02 10:00:00,49.74,50.1,49.74,49.99,80000.0,44.5447,44.8671,44.5447,44.7686,80000.0
2005-03-02 10:30:00,49.99,50.0,49.34,49.51,47700.0,44.7686,44.7776,44.1865,44.3387,47700.0
2005-03-02 11:00:00,49.51,50.0,49.5,49.74,40800.0,44.3387,44.7776,44.3298,44.5447,40800.0
2005-03-02 11:30:00,49.82,49.83,49.6,49.77,30800.0,44.6164,44.6253,44.4193,44.5716,30800.0
2005-03-02 12:00:00,49.77,49.98,49.77,49.85,22900.0,44.5716,44.7596,44.5716,44.6432,22900.0
2005-03-02 12:30:00,49.85,49.96,49.84,49.89,17800.0,44.6432,44.7417,44.6343,44.679,17800.0
2005-03-02 13:00:00,49.88,50.0,49.8,50.0,63800.0,44.6701,44.7776,44.5984,44.7776,63800.0
2005-03-02 13:30:00,50.0,50.24,49.93,49.95,70500.0,44.7776,44.9925,44.7149,44.7328,70500.0
2005-03-02 14:00:00,49.98,50.12,49.94,50.05,22200.0,44.7596,44.885,44.7238,44.8223,22200.0
2005-03-02 14:30:00,50.03,50.08,49.66,49.87,50100.0,44.8044,44.8492,44.4731,44.6611,50100.0
2005-03-02 15:00:00,49.88,50.09,49.88,50.02,44400.0,44.6701,44.8582,44.6701,44.7955,44400.0
2005-03-02 15:30:00,50.08,50.16,49.9,50.05,77000.0,44.8492,44.9208,44.688,44.8223,77000.0
2005-03-03 09:30:00,50.4,50.45,50.01,50.23,62800.0,45.1358,45.1806,44.7865,44.9835,62800.0
2005-03-03 10:00:00,50.21,50.35,50.18,50.2,53200.0,44.9656,45.091,44.9388,44.9567,53200.0
2005-03-03 10:30:00,50.18,50.26,50.12,50.15,98900.0,44.9388,45.0104,44.885,44.9119,98900.0
2005-03-03 11:00:00,50.15,50.16,49.76,49.97,86400.0,44.9119,44.9208,44.5626,44.7507,86400.0
2005-03-03 11:30:00,49.99,50.0,49.53,49.57,65000.0,44.7686,44.7776,44.3566,44.3925,65000.0
2005-03-03 12:00:00,49.57,49.66,49.36,49.56,37900.0,44.3925,44.4731,44.2044,44.3835,37900.0
2005-03-03 12:30:00,49.57,49.9,49.52,49.86,21200.0,44.3925,44.688,44.3477,44.6522,21200.0
2005-03-03 13:00:00,49.85,50.0,49.75,49.84,30100.0,44.6432,44.7776,44.5537,44.6343,30100.0
2005-03-03 13:30:00,49.84,50.0,49.84,49.97,72800.0,44.6343,44.7776,44.6343,44.7507,72800.0
2005-03-03 14:00:00,49.98,50.15,49.94,50.11,45600.0,44.7596,44.9119,44.7238,44.8761,45600.0
2005-03-03 14:30:00,50.15,50.15,49.96,50.02,46800.0,44.9119,44.9119,44.7417,44.7955,46800.0
2005-03-03 15:00:00,50.03,50.11,49.95,50.05,67900.0,44.8044,44.8761,44.7328,44.8223,67900.0
2005-03-03 15:30:00,50.04,50.1,49.96,50.0,112400.0,44.8134,44.8671,44.7417,44.7776,112400.0
2005-03-04 09:30:00,50.3,50.3,49.69,49.95,58200.0,45.0462,45.0462,44.4999,44.7328,58200.0
2005-03-04 10:00:00,49.96,50.09,49.94,49.96,50700.0,44.7417,44.8582,44.7238,44.7417,50700.0
2005-03-04 10:30:00,49.97,49.97,49.69,49.7,41700.0,44.7507,44.7507,44.4999,44.5089,41700.0
2005-03-04 11:00:00,49.66,49.87,49.59,49.83,21100.0,44.4731,44.6611,44.4104,44.6253,21100.0
2005-03-04 11:30:00,49.84,49.98,49.81,49.97,17300.0,44.6343,44.7596,44.6074,44.7507,17300.0
2005-03-04 12:00:00,49.91,50.07,49.91,49.99,27100.0,44.697,44.8402,44.697,44.7686,27100.0
2005-03-04 12:30:00,50.0,50.0,49.92,49.96,21900.0,44.7776,44.7776,44.7059,44.7417,21900.0
2005-03-04 13:00:00,49.96,50.02,49.95,49.97,21500.0,44.7417,44.7955,44.7328,44.7507,21500.0
2005-03-04 13:30:00,49.96,50.01,49.94,49.97,24300.0,44.7417,44.7865,44.7238,44.7507,24300.0
2005-03-04 14:00:00,49.97,49.98,49.78,49.78,32300.0,44.7507,44.7596,44.5805,44.5805,32300.0
2005-03-04 14:30:00,49.78,49.97,49.75,49.94,36700.0,44.5805,44.7507,44.5537,44.7238,36700.0
2005-03-04 15:00:00,49.95,50.0,49.95,49.96,35600.0,44.7328,44.7776,44.7328,44.7417,35600.0
2005-03-04 15:30:00,49.96,49.97,49.82,49.86,48900.0,44.7417,44.7507,44.6164,44.6522,48900.0
2005-03-07 09:30:00,50.89,52.25,50.76,51.8,239200.0,45.5746,46.7925,45.4582,46.3895,239200.0
2005-03-07 10:00:00,51.8,51.95,51.51,51.84,144100.0,46.3895,46.5239,46.1298,46.4254,144100.0
2005-03-07 10:30:00,51.95,52.4,51.78,51.83,195900.0,46.5239,46.9269,46.3716,46.4164,195900.0
2005-03-07 11:00:00,51.84,52.44,51.75,52.3,98000.0,46.4254,46.9627,46.3448,46.8373,98000.0
2005-03-07 11:30:00,52.3,53.08,52.26,52.76,138800.0,46.8373,47.5359,46.8015,47.2493,138800.0
2005-03-07 12:00:00,52.77,53.27,52.72,53.18,85800.0,47.2582,47.706,47.2135,47.6254,85800.0
2005-03-07 12:30:00,53.2,53.27,52.7,52.7,70000.0,47.6433,47.706,47.1955,47.1955,70000.0
2005-03-07 13:00:00,52.72,52.88,52.7,52.73,97500.0,47.2135,47.3567,47.1955,47.2224,97500.0
2005-03-07 13:30:00,52.73,53.3,52.5,53.28,121300.0,47.2224,47.7329,47.0164,47.715,121300.0
2005-03-07 14:00:00,53.24,53.58,53.1,53.38,149600.0,47.6791,47.9836,47.5538,47.8045,149600.0
2005-03-07 14:30:00,53.36,53.86,53.3,53.74,128000.0,47.7866,48.2344,47.7329,48.1269,128000.0
2005-03-07 15:00:00,53.74,53.95,53.54,53.55,134300.0,48.1269,48.315,47.9478,47.9568,134300.0
2005-03-07 15:30:00,53.52,54.35,53.35,53.76,170500.0,47.9299,48.6732,47.7777,48.1448,170500.0
2005-03-08 09:30:00,53.77,53.8,52.86,53.19,186500.0,48.1538,48.1806,47.3388,47.6344,186500.0
2005-03-08 10:00:00,53.18,53.43,53.05,53.15,65400.0,47.6254,47.8493,47.509,47.5985,65400.0
2005-03-08 10:30:00,53.11,53.34,53.06,53.21,51700.0,47.5627,47.7687,47.5179,47.6523,51700.0
2005-03-08 11:00:00,53.21,53.25,52.25,52.45,76900.0,47.6523,47.6881,46.7925,46.9717,76900.0
2005-03-08 11:30:00,52.44,53.0,52.4,52.82,53900.0,46.9627,47.4642,46.9269,47.303,53900.0
2005-03-08 12:00:00,52.82,52.86,52.66,52.7,21300.0,47.303,47.3388,47.1597,47.1955,21300.0
2005-03-08 12:30:00,52.69,52.73,52.51,52.62,44400.0,47.1866,47.2224,47.0254,47.1239,44400.0
2005-03-08 13:00:00,52.62,52.85,52.62,52.67,23400.0,47.1239,47.3299,47.1239,47.1687,23400.0
2005-03-08 13:30:00,52.64,52.79,52.46,52.47,45200.0,47.1418,47.2761,46.9806,46.9896,45200.0
2005-03-08 14:00:00,52.47,52.72,52.45,52.62,39800.0,46.9896,47.2135,46.9717,47.1239,39800.0
2005-03-08 14:30:00,52.62,52.62,52.36,52.51,29300.0,47.1239,47.1239,46.8911,47.0254,29300.0
2005-03-08 15:00:00,52.52,52.79,52.47,52.67,61400.0,47.0343,47.2761,46.9896,47.1687,61400.0
2005-03-08 15:30:00,52.64,52.83,52.52,52.73,103100.0,47.1418,47.312,47.0343,47.2224,103100.0
2005-03-09 09:30:00,52.6,52.6,51.33,51.54,133300.0,47.106,47.106,45.9686,46.1567,133300.0
2005-03-09 10:00:00,51.53,51.68,51.48,51.56,59900.0,46.1477,46.2821,46.103,46.1746,59900.0
2005-03-09 10:30:00,51.53,51.79,51.45,51.71,75900.0,46.1477,46.3806,46.0761,46.3089,75900.0
2005-03-09 11:00:00,51.71,51.88,51.5,51.88,58500.0,46.3089,46.4612,46.1209,46.4612,58500.0
2005-03-09 11:30:00,51.88,51.96,51.7,51.89,17300.0,46.4612,46.5328,46.3,46.4701,17300.0
2005-03-09 12:00:00,51.87,52.35,51.87,52.03,30400.0,46.4522,46.8821,46.4522,46.5955,30400.0
2005-03-09 12:30:00,52.02,52.05,51.88,51.92,18600.0,46.5866,46.6134,46.4612,46.497,18600.0
2005-03-09 13:00:00,51.93,52.08,51.85,51.94,52200.0,46.506,46.6403,46.4343,46.5149,52200.0
2005-03-09 13:30:00,51.94,51.99,51.86,51.99,46000.0,46.5149,46.5597,46.4433,46.5597,46000.0
2005-03-09 14:00:00,51.99,52.09,51.81,52.03,44500.0,46.5597,46.6493,46.3985,46.5955,44500.0
2005-03-09 14:30:00,52.05,52.05,51.9,52.0,49900.0,46.6134,46.6134,46.4791,46.5687,49900.0
2005-03-09 15:00:00,52.0,52.04,51.81,52.02,59200.0,46.5687,46.6045,46.3985,46.5866,59200.0
2005-03-09 15:30:00,51.99,52.16,51.9,52.0,128500.0,46.5597,46.7119,46.4791,46.5687,128500.0
2005-03-10 09:30:00,52.01,52.16,51.51,52.16,82800.0,46.5776,46.7119,46.1298,46.7119,82800.0
2005-03-10 10:00:00,52.16,52.3,52.0,52.24,57300.0,46.7119,46.8373,46.5687,46.7836,57300.0
2005-03-10 10:30:00,52.23,52.24,51.83,51.9,91000.0,46.7746,46.7836,46.4164,46.4791,91000.0
2005-03-10 11:00:00,51.9,51.91,51.2,51.38,67400.0,46.4791,46.4881,45.8522,46.0134,67400.0
2005-03-10 11:30:00,51.36,51.64,51.29,51.5,66700.0,45.9955,46.2463,45.9328,46.1209,66700.0
2005-03-10 12:00:00,51.5,51.73,51.49,51.73,16700.0,46.1209,46.3269,46.1119,46.3269,16700.0
2005-03-10 12:30:00,51.73,51.75,51.66,51.71,37400.0,46.3269,46.3448,46.2642,46.3089,37400.0
2005-03-10 13:00:00,51.71,51.76,51.57,51.72,31700.0,46.3089,46.3537,46.1836,46.3179,31700.0
2005-03-10 13:30:00,51.72,52.08,51.63,52.05,58500.0,46.3179,46.6403,46.2373,46.6134,58500.0
2005-03-10 14:00:00,52.04,52.07,51.89,51.91,40100.0,46.6045,46.6313,46.4701,46.4881,40100.0
2005-03-10 14:30:00,51.91,52.01,51.81,51.95,35900.0,46.4881,46.5776,46.3985,46.5239,35900.0
2005-03-10 15:00:00,51.95,51.98,51.67,51.87,49100.0,46.5239,46.5507,46.2731,46.4522,49100.0
2005-03-10 15:30:00,51.9,51.98,51.76,51.96,95800.0,46.4791,46.5507,46.3537,46.5328,95800.0
2005-03-11 09:30:00,52.32,53.46,52.32,53.22,116600.0,46.8552,47.8762,46.8552,47.6612,116600.0
2005-03-11 10:00:00,53.22,53.22,52.57,52.96,78500.0,47.6612,47.6612,47.0791,47.4284,78500.0
2005-03-11 10:30:00,52.96,53.07,52.61,52.75,67800.0,47.4284,47.5269,47.1149,47.2403,67800.0
2005-03-11 11:00:00,52.85,53.0,52.72,52.99,27400.0,47.3299,47.4642,47.2135,47.4553,27400.0
2005-03-11 11:30:00,52.99,53.04,52.85,52.99,20900.0,47.4553,47.5,47.3299,47.4553,20900.0
2005-03-11 12:00:00,52.92,53.0,52.82,52.94,16400.0,47.3926,47.4642,47.303,47.4105,16400.0
2005-03-11 12:30:00,52.91,53.13,52.9,52.99,35700.0,47.3836,47.5806,47.3747,47.4553,35700.0
2005-03-11 13:00:00,53.02,53.23,53.01,53.23,31000.0,47.4821,47.6702,47.4732,47.6702,31000.0
2005-03-11 13:30:00,53.23,53.29,52.87,53.01,46000.0,47.6702,47.7239,47.3478,47.4732,46000.0
2005-03-11 14:00:00,53.01,53.1,52.98,53.08,292500.0,47.4732,47.5538,47.4463,47.5359,292500.0
2005-03-11 14:30:00,53.08,53.23,52.99,53.09,37800.0,47.5359,47.6702,47.4553,47.5448,37800.0
2005-03-11 15:00:00,53.06,53.1,52.91,52.91,58300.0,47.5179,47.5538,47.3836,47.3836,58300.0
2005-03-11 15:30:00,52.91,53.02,52.88,53.0,79200.0,47.3836,47.4821,47.3567,47.4642,79200.0
2005-03-14 09:30:00,53.26,53.84,53.26,53.64,82900.0,47.6971,48.2165,47.6971,48.0374,82900.0
2005-03-14 10:00:00,53.63,53.65,53.17,53.31,60000.0,48.0284,48.0463,47.6165,47.7418,60000.0
2005-03-14 10:30:00,53.31,53.5,53.3,53.33,32800.0,47.7418,47.912,47.7329,47.7597,32800.0
2005-03-14 11:00:00,53.42,53.45,53.25,53.31,30600.0,47.8403,47.8672,47.6881,47.7418,30600.0
2005-03-14 11:30:00,53.3,53.4,53.25,53.35,22200.0,47.7329,47.8224,47.6881,47.7777,22200.0
2005-03-14 12:00:00,53.36,53.47,53.35,53.4,16200.0,47.7866,47.8851,47.7777,47.8224,16200.0
2005-03-14 12:30:00,53.39,53.42,53.3,53.38,17900.0,47.8135,47.8403,47.7329,47.8045,17900.0
2005-03-14 13:00:00,53.35,53.38,53.2,53.22,37300.0,47.7777,47.8045,47.6433,47.6612,37300.0
2005-03-14 13:30:00,53.24,53.34,53.19,53.3,25800.0,47.6791,47.7687,47.6344,47.7329,25800.0
2005-03-14 14:00:00,53.31,53.4,53.24,53.26,25600.0,47.7418,47.8224,47.6791,47.6971,25600.0
2005-03-14 14:30:00,53.28,53.47,53.25,53.43,43400.0,47.715,47.8851,47.6881,47.8493,43400.0
2005-03-14 15:00:00,53.42,53.57,53.4,53.48,50700.0,47.8403,47.9747,47.8224,47.8941,50700.0
2005-03-14 15:30:00,53.48,53.64,53.42,53.6,79400.0,47.8941,48.0374,47.8403,48.0015,79400.0
2005-03-15 09:30:00,55.2,56.26,54.95,56.05,253800.0,49.4344,50.3837,49.2105,50.1956,253800.0
2005-03-15 10:00:00,56.08,56.55,55.24,56.43,168400.0,50.2225,50.6434,49.4702,50.5359,168400.0
2005-03-15 10:30:00,56.43,56.56,56.14,56.45,139400.0,50.5359,50.6524,50.2762,50.5539,139400.0
2005-03-15 11:00:00,56.45,57.3,56.33,57.29,190100.0,50.5539,51.3151,50.4464,51.3061,190100.0
2005-03-15 11:30:00,57.26,57.4,57.05,57.25,151400.0,51.2793,51.4046,51.0912,51.2703,151400.0
2005-03-15 12:00:00,57.23,58.15,57.15,57.82,142000.0,51.2524,52.0763,51.1807,51.7808,142000.0
2005-03-15 12:30:00,57.83,58.35,57.75,58.1,100300.0,51.7897,52.2554,51.7181,52.0315,100300.0
2005-03-15 13:00:00,58.07,58.74,57.72,57.74,252500.0,52.0047,52.6047,51.6912,51.7091,252500.0
2005-03-15 13:30:00,57.73,58.06,57.27,57.53,101100.0,51.7002,51.9957,51.2882,51.5211,101100.0
2005-03-15 14:00:00,57.53,58.64,57.52,58.61,106200.0,51.5211,52.5151,51.5121,52.4883,106200.0
2005-03-15 14:30:00,58.55,58.61,57.85,58.16,123600.0,52.4345,52.4883,51.8076,52.0853,123600.0
2005-03-15 15:00:00,58.13,58.15,57.21,57.31,203300.0,52.0584,52.0763,51.2345,51.324,203300.0
2005-03-15 15:30:00,57.27,57.48,56.7,57.43,212500.0,51.2882,51.4763,50.7777,51.4315,212500.0
2005-03-16 09:30:00,57.41,57.41,56.53,56.53,169600.0,51.4136,51.4136,50.6255,50.6255,169600.0
2005-03-16 10:00:00,56.5,57.08,56.1,56.98,113800.0,50.5986,51.1181,50.2404,51.0285,113800.0
2005-03-16 10:30:00,56.98,57.39,56.98,57.27,108800.0,51.0285,51.3957,51.0285,51.2882,108800.0
2005-03-16 11:00:00,57.27,57.3,56.81,57.04,74200.0,51.2882,51.3151,50.8763,51.0822,74200.0
2005-03-16 11:30:00,57.04,57.27,56.93,57.1,34000.0,51.0822,51.2882,50.9837,51.136,34000.0
2005-03-16 12:00:00,57.09,57.09,56.99,56.99,36200.0,51.127,51.127,51.0375,51.0375,36200.0
2005-03-16 12:30:00,56.98,57.29,56.92,57.29,38200.0,51.0285,51.3061,50.9748,51.3061,38200.0
2005-03-16 13:00:00,57.25,57.25,56.99,57.13,32400.0,51.2703,51.2703,51.0375,51.1628,32400.0
2005-03-16 13:30:00,57.09,57.19,56.98,56.98,87700.0,51.127,51.2166,51.0285,51.0285,87700.0
2005-03-16 14:00:00,56.98,56.98,56.58,56.6,64300.0,51.0285,51.0285,50.6703,50.6882,64300.0
2005-03-16 14:30:00,56.57,56.64,56.44,56.45,52300.0,50.6613,50.724,50.5449,50.5539,52300.0
2005-03-16 15:00:00,56.43,56.54,56.19,56.21,65800.0,50.5359,50.6345,50.321,50.3389,65800.0
2005-03-16 15:30:00,56.21,56.33,56.0,56.19,98800.0,50.3389,50.4464,50.1509,50.321,98800.0
2005-03-17 09:30:00,56.2,56.95,56.15,56.45,44000.0,50.33,51.0016,50.2852,50.5539,44000.0
2005-03-17 10:00:00,56.45,56.97,56.37,56.76,62100.0,50.5539,51.0195,50.4822,50.8315,62100.0
2005-03-17 10:30:00,56.78,57.45,56.76,57.27,68800.0,50.8494,51.4494,50.8315,51.2882,68800.0
2005-03-17 11:00:00,57.26,57.44,57.25,57.26,57400.0,51.2793,51.4405,51.2703,51.2793,57400.0
2005-03-17 11:30:00,57.3,57.68,57.21,57.5,38900.0,51.3151,51.6554,51.2345,51.4942,38900.0
2005-03-17 12:00:00,57.55,57.64,57.46,57.58,31500.0,51.539,51.6196,51.4584,51.5658,31500.0
2005-03-17 12:30:00,57.58,57.67,57.39,57.5,42700.0,51.5658,51.6464,51.3957,51.4942,42700.0
2005-03-17 13:00:00,57.5,57.73,57.47,57.73,29600.0,51.4942,51.7002,51.4673,51.7002,29600.0
2005-03-17 13:30:00,57.69,57.73,57.43,57.44,37300.0,51.6643,51.7002,51.4315,51.4405,37300.0
2005-03-17 14:00:00,57.44,57.72,57.31,57.72,34900.0,51.4405,51.6912,51.324,51.6912,34900.0
2005-03-17 14:30:00,57.73,57.8,57.53,57.69,77900.0,51.7002,51.7629,51.5211,51.6643,77900.0
2005-03-17 15:00:00,57.7,57.77,57.39,57.48,80600.0,51.6733,51.736,51.3957,51.4763,80600.0
2005-03-17 15:30:00,57.48,57.67,57.41,57.46,207200.0,51.4763,51.6464,51.4136,51.4584,207200.0
2005-03-18 09:30:00,57.5,57.5,56.1,56.56,232100.0,51.4942,51.4942,50.2404,50.6524,232100.0
2005-03-18 10:00:00,56.52,56.95,56.52,56.77,55200.0,50.6165,51.0016,50.6165,50.8404,55200.0
2005-03-18 10:30:00,56.79,56.85,56.61,56.72,92300.0,50.8583,50.9121,50.6971,50.7957,92300.0
2005-03-18 11:00:00,56.72,56.86,56.63,56.74,57800.0,50.7957,50.921,50.7151,50.8136,57800.0
2005-03-18 11:30:00,56.75,56.75,56.7,56.75,20200.0,50.8225,50.8225,50.7777,50.8225,20200.0
2005-03-18 12:00:00,56.75,56.93,56.7,56.76,66800.0,50.8225,50.9837,50.7777,50.8315,66800.0
2005-03-18 12:30:00,56.75,56.85,56.66,56.66,29600.0,50.8225,50.9121,50.7419,50.7419,29600.0
2005-03-18 13:00:00,56.67,56.78,56.55,56.78,29300.0,50.7509,50.8494,50.6434,50.8494,29300.0
2005-03-18 13:30:00,56.78,56.79,56.66,56.78,17900.0,50.8494,50.8583,50.7419,50.8494,17900.0
2005-03-18 14:00:00,56.77,56.77,56.66,56.7,41200.0,50.8404,50.8404,50.7419,50.7777,41200.0
2005-03-18 14:30:00,56.7,56.85,56.67,56.77,36200.0,50.7777,50.9121,50.7509,50.8404,36200.0
2005-03-18 15:00:00,56.77,56.79,56.65,56.71,65800.0,50.8404,50.8583,50.733,50.7867,65800.0
2005-03-18 15:30:00,56.7,56.79,56.68,56.75,85300.0,50.7777,50.8583,50.7598,50.8225,85300.0
2005-03-21 09:30:00,56.64,56.78,54.99,54.99,206400.0,50.724,50.8494,49.2464,49.2464,206400.0
2005-03-21 10:00:00,55.0,55.31,54.1,55.09,282200.0,49.2553,49.5329,48.4493,49.3359,282200.0
2005-03-21 10:30:00,55.09,55.26,55.05,55.14,174500.0,49.3359,49.4882,49.3001,49.3807,174500.0
2005-03-21 11:00:00,55.12,55.13,54.91,54.93,74000.0,49.3628,49.3717,49.1747,49.1926,74000.0
2005-03-21 11:30:00,54.91,55.06,54.6,54.72,57900.0,49.1747,49.309,48.8971,49.0046,57900.0
2005-03-21 12:00:00,54.75,55.0,54.71,54.81,45100.0,49.0314,49.2553,48.9956,49.0852,45100.0
2005-03-21 12:30:00,54.75,54.87,54.71,54.83,35900.0,49.0314,49.1389,48.9956,49.1031,35900.0
2005-03-21 13:00:00,54.84,54.87,54.65,54.66,33700.0,49.112,49.1389,48.9419,48.9508,33700.0
2005-03-21 13:30:00,54.65,54.71,54.55,54.67,51000.0,48.9419,48.9956,48.8523,48.9598,51000.0
2005-03-21 14:00:00,54.62,54.65,54.52,54.54,57300.0,48.915,48.9419,48.8254,48.8434,57300.0
2005-03-21 14:30:00,54.54,54.61,54.35,54.43,63800.0,48.8434,48.906,48.6732,48.7448,63800.0
2005-03-21 15:00:00,54.43,55.03,54.32,54.99,130100.0,48.7448,49.2822,48.6463,49.2464,130100.0
2005-03-21 15:30:00,54.95,55.09,54.66,54.95,98000.0,49.2105,49.3359,48.9508,49.2105,98000.0
2005-03-22 09:30:00,55.1,55.2,55.01,55.04,60700.0,49.3449,49.4344,49.2643,49.2911,60700.0
2005-03-22 10:00:00,55.0,55.08,54.83,54.99,119100.0,49.2553,49.327,49.1031,49.2464,119100.0
2005-03-22 10:30:00,55.01,55.04,54.9,55.03,51300.0,49.2643,49.2911,49.1658,49.2822,51300.0
2005-03-22 11:00:00,55.03,55.04,54.91,54.91,49300.0,49.2822,49.2911,49.1747,49.1747,49300.0
2005-03-22 11:30:00,54.91,54.91,54.67,54.79,40800.0,49.1747,49.1747,48.9598,49.0672,40800.0
2005-03-22 12:00:00,54.81,54.89,54.67,54.69,42900.0,49.0852,49.1568,48.9598,48.9777,42900.0
2005-03-22 12:30:00,54.7,54.75,54.51,54.66,62800.0,48.9866,49.0314,48.8165,48.9508,62800.0
2005-03-22 13:00:00,54.67,55.08,54.62,55.08,66700.0,48.9598,49.327,48.915,49.327,66700.0
2005-03-22 13:30:00,55.03,55.31,55.0,55.19,81600.0,49.2822,49.5329,49.2553,49.4255,81600.0
2005-03-22 14:00:00,55.19,55.26,55.04,55.07,70800.0,49.4255,49.4882,49.2911,49.318,70800.0
2005-03-22 14:30:00,55.06,55.14,54.91,55.05,102500.0,49.309,49.3807,49.1747,49.3001,102500.0
2005-03-22 15:00:00,55.06,55.08,54.86,55.05,84200.0,49.309,49.327,49.1299,49.3001,84200.0
2005-03-22 15:30:00,55.05,55.08,54.6,55.0,117300.0,49.3001,49.327,48.8971,49.2553,117300.0
2005-03-23 09:30:00,55.05,55.05,53.93,54.13,118800.0,49.3001,49.3001,48.2971,48.4762,118800.0
2005-03-23 10:00:00,54.13,54.49,54.0,54.0,114900.0,48.4762,48.7986,48.3598,48.3598,114900.0
2005-03-23 10:30:00,54.0,54.0,53.13,53.75,123600.0,48.3598,48.3598,47.5806,48.1359,123600.0
2005-03-23 11:00:00,53.78,53.9,53.44,53.57,63800.0,48.1627,48.2702,47.8583,47.9747,63800.0
2005-03-23 11:30:00,53.53,53.57,53.12,53.2,69000.0,47.9389,47.9747,47.5717,47.6433,69000.0
2005-03-23 12:00:00,53.21,53.82,53.1,53.75,69700.0,47.6523,48.1986,47.5538,48.1359,69700.0
2005-03-23 12:30:00,53.76,53.87,53.39,53.45,55400.0,48.1448,48.2433,47.8135,47.8672,55400.0
2005-03-23 13:00:00,53.45,53.56,53.29,53.3,21600.0,47.8672,47.9657,47.7239,47.7329,21600.0
2005-03-23 13:30:00,53.29,53.5,53.13,53.5,29300.0,47.7239,47.912,47.5806,47.912,29300.0
2005-03-23 14:00:00,53.48,54.66,53.48,54.06,181400.0,47.8941,48.9508,47.8941,48.4135,181400.0
2005-03-23 14:30:00,54.08,54.1,53.69,53.82,69800.0,48.4314,48.4493,48.0821,48.1986,69800.0
2005-03-23 15:00:00,53.82,53.85,53.64,53.69,66200.0,48.1986,48.2254,48.0374,48.0821,66200.0
2005-03-23 15:30:00,53.69,53.69,53.28,53.54,79900.0,48.0821,48.0821,47.715,47.9478,79900.0
2005-03-24 09:30:00,53.9,54.71,53.86,54.3,55100.0,48.2702,48.9956,48.2344,48.6284,55100.0
2005-03-24 10:00:00,54.3,54.45,54.0,54.2,44200.0,48.6284,48.7628,48.3598,48.5389,44200.0
2005-03-24 10:30:00,54.21,54.36,54.0,54.34,33800.0,48.5478,48.6822,48.3598,48.6642,33800.0
2005-03-24 11:00:00,54.36,54.36,54.02,54.08,20900.0,48.6822,48.6822,48.3777,48.4314,20900.0
2005-03-24 11:30:00,54.08,54.46,54.07,54.46,25600.0,48.4314,48.7717,48.4224,48.7717,25600.0
2005-03-24 12:00:00,54.46,54.46,54.32,54.4,19800.0,48.7717,48.7717,48.6463,48.718,19800.0
2005-03-24 12:30:00,54.37,54.65,54.36,54.48,29700.0,48.6911,48.9419,48.6822,48.7896,29700.0
2005-03-24 13:00:00,54.48,54.63,54.48,54.5,29100.0,48.7896,48.924,48.7896,48.8075,29100.0
2005-03-24 13:30:00,54.51,54.64,54.51,54.58,16700.0,48.8165,48.9329,48.8165,48.8792,16700.0
2005-03-24 14:00:00,54.59,54.99,54.58,54.75,36000.0,48.8881,49.2464,48.8792,49.0314,36000.0
2005-03-24 14:30:00,54.75,54.76,54.58,54.67,23700.0,49.0314,49.0404,48.8792,48.9598,23700.0
2005-03-24 15:00:00,54.68,54.75,54.58,54.73,28200.0,48.9687,49.0314,48.8792,49.0135,28200.0
2005-03-24 15:30:00,54.69,54.69,54.38,54.41,49700.0,48.9777,48.9777,48.7001,48.7269,49700.0
2005-03-28 09:30:00,54.36,54.59,53.73,53.76,92200.0,48.6822,48.8881,48.118,48.1448,92200.0
2005-03-28 10:00:00,53.81,54.05,53.76,53.99,69000.0,48.1896,48.4045,48.1448,48.3508,69000.0
2005-03-28 10:30:00,53.97,54.0,53.46,53.65,95600.0,48.3329,48.3598,47.8762,48.0463,95600.0
2005-03-28 11:00:00,53.64,53.92,53.63,53.92,23800.0,48.0374,48.2881,48.0284,48.2881,23800.0
2005-03-28 11:30:00,53.92,54.0,53.64,53.69,26500.0,48.2881,48.3598,48.0374,48.0821,26500.0
2005-03-28 12:00:00,53.67,53.67,53.4,53.46,14400.0,48.0642,48.0642,47.8224,47.8762,14400.0
2005-03-28 12:30:00,53.46,53.82,53.46,53.69,15300.0,47.8762,48.1986,47.8762,48.0821,15300.0
2005-03-28 13:00:00,53.65,53.78,53.57,53.77,11300.0,48.0463,48.1627,47.9747,48.1538,11300.0
2005-03-28 13:30:00,53.77,53.87,53.74,53.84,25500.0,48.1538,48.2433,48.1269,48.2165,25500.0
2005-03-28 14:00:00,53.82,53.93,53.72,53.93,21200.0,48.1986,48.2971,48.109,48.2971,21200.0
2005-03-28 14:30:00,53.95,54.05,53.87,54.04,42500.0,48.315,48.4045,48.2433,48.3956,42500.0
2005-03-28 15:00:00,54.02,54.02,53.8,53.8,28200.0,48.3777,48.3777,48.1806,48.1806,28200.0
2005-03-28 15:30:00,53.81,54.02,53.65,53.73,67000.0,48.1896,48.3777,48.0463,48.118,67000.0
2005-03-29 09:30:00,53.51,53.51,53.28,53.35,36300.0,47.9209,47.9209,47.715,47.7777,36300.0
2005-03-29 10:00:00,53.37,54.4,53.37,54.33,41100.0,47.7956,48.718,47.7956,48.6553,41100.0
2005-03-29 10:30:00,54.33,54.54,54.1,54.11,61700.0,48.6553,48.8434,48.4493,48.4583,61700.0
2005-03-29 11:00:00,54.11,54.12,53.67,53.84,26100.0,48.4583,48.4672,48.0642,48.2165,26100.0
2005-03-29 11:30:00,53.84,53.99,53.54,53.65,16700.0,48.2165,48.3508,47.9478,48.0463,16700.0
2005-03-29 12:00:00,53.68,53.74,53.62,53.69,16100.0,48.0732,48.1269,48.0195,48.0821,16100.0
2005-03-29 12:30:00,53.69,53.71,53.28,53.32,19000.0,48.0821,48.1,47.715,47.7508,19000.0
2005-03-29 13:00:00,53.37,53.42,52.1,52.62,117400.0,47.7956,47.8403,46.6582,47.1239,117400.0
2005-03-29 13:30:00,52.63,52.94,52.63,52.75,20700.0,47.1329,47.4105,47.1329,47.2403,20700.0
2005-03-29 14:00:00,52.72,52.74,52.35,52.58,37100.0,47.2135,47.2314,46.8821,47.0881,37100.0
2005-03-29 14:30:00,52.58,52.71,52.28,52.7,53200.0,47.0881,47.2045,46.8194,47.1955,53200.0
2005-03-29 15:00:00,52.66,52.66,52.36,52.4,68700.0,47.1597,47.1597,46.8911,46.9269,68700.0
2005-03-29 15:30:00,52.4,52.48,52.31,52.34,73800.0,46.9269,46.9985,46.8463,46.8731,73800.0
2005-03-30 09:30:00,52.0,52.86,51.95,52.6,73000.0,46.5687,47.3388,46.5239,47.106,73000.0
2005-03-30 10:00:00,52.59,53.04,52.59,52.92,20500.0,47.097,47.5,47.097,47.3926,20500.0
2005-03-30 10:30:00,52.92,53.47,52.91,53.37,31200.0,47.3926,47.8851,47.3836,47.7956,31200.0
2005-03-30 11:00:00,53.34,53.35,52.59,52.7,73200.0,47.7687,47.7777,47.097,47.1955,73200.0
2005-03-30 11:30:00,52.69,52.71,52.5,52.67,47700.0,47.1866,47.2045,47.0164,47.1687,47700.0
2005-03-30 12:00:00,52.67,52.72,52.63,52.67,83200.0,47.1687,47.2135,47.1329,47.1687,83200.0
2005-03-30 12:30:00,52.68,52.76,52.58,52.59,51600.0,47.1776,47.2493,47.0881,47.097,51600.0
2005-03-30 13:00:00,52.59,52.69,52.47,52.69,43400.0,47.097,47.1866,46.9896,47.1866,43400.0
2005-03-30 13:30:00,52.69,52.69,52.25,52.54,68200.0,47.1866,47.1866,46.7925,47.0523,68200.0
2005-03-30 14:00:00,52.53,52.59,52.4,52.47,57300.0,47.0433,47.097,46.9269,46.9896,57300.0
2005-03-30 14:30:00,52.47,52.9,52.4,52.67,74600.0,46.9896,47.3747,46.9269,47.1687,74600.0
2005-03-30 15:00:00,52.67,52.78,52.6,52.66,65900.0,47.1687,47.2672,47.106,47.1597,65900.0
2005-03-30 15:30:00,52.68,52.85,52.66,52.85,82400.0,47.1776,47.3299,47.1597,47.3299,82400.0
2005-03-31 09:30:00,52.65,52.66,52.02,52.32,45000.0,47.1508,47.1597,46.5866,46.8552,45000.0
2005-03-31 10:00:00,52.33,52.36,52.02,52.2,49600.0,46.8642,46.8911,46.5866,46.7478,49600.0
2005-03-31 10:30:00,52.21,52.81,52.21,52.45,38000.0,46.7567,47.2941,46.7567,46.9717,38000.0
2005-03-31 11:00:00,52.47,52.7,52.46,52.7,17300.0,46.9896,47.1955,46.9806,47.1955,17300.0
2005-03-31 11:30:00,52.68,52.72,52.31,52.32,24700.0,47.1776,47.2135,46.8463,46.8552,24700.0
2005-03-31 12:00:00,52.22,52.24,52.1,52.1,66900.0,46.7657,46.7836,46.6582,46.6582,66900.0
2005-03-31 12:30:00,52.17,52.39,52.14,52.34,50600.0,46.7209,46.9179,46.694,46.8731,50600.0
2005-03-31 13:00:00,52.31,52.34,52.23,52.3,43200.0,46.8463,46.8731,46.7746,46.8373,43200.0
2005-03-31 13:30:00,52.3,52.6,52.29,52.55,32500.0,46.8373,47.106,46.8284,47.0612,32500.0
2005-03-31 14:00:00,52.55,52.63,52.35,52.59,19200.0,47.0612,47.1329,46.8821,47.097,19200.0
2005-03-31 14:30:00,52.6,52.71,52.5,52.5,18900.0,47.106,47.2045,47.0164,47.0164,18900.0
2005-03-31 15:00:00,52.49,52.63,52.46,52.6,22200.0,47.0075,47.1329,46.9806,47.106,22200.0
2005-03-31 15:30:00,52.57,52.57,52.14,52.14,55400.0,47.0791,47.0791,46.694,46.694,55400.0
2005-04-01 09:30:00,52.65,53.43,52.65,53.32,50100.0,47.1508,47.8493,47.1508,47.7508,50100.0
2005-04-01 10:00:00,53.27,53.4,52.89,52.99,72300.0,47.706,47.8224,47.3657,47.4553,72300.0
2005-04-01 10:30:00,52.99,53.35,52.92,53.01,61900.0,47.4553,47.7777,47.3926,47.4732,61900.0
2005-04-01 11:00:00,53.0,53.22,52.92,53.12,30600.0,47.4642,47.6612,47.3926,47.5717,30600.0
2005-04-01 11:30:00,53.12,53.2,53.01,53.14,36800.0,47.5717,47.6433,47.4732,47.5896,36800.0
2005-04-01 12:00:00,53.09,53.1,52.9,52.9,32100.0,47.5448,47.5538,47.3747,47.3747,32100.0
2005-04-01 12:30:00,52.9,52.96,52.74,52.75,28400.0,47.3747,47.4284,47.2314,47.2403,28400.0
2005-04-01 13:00:00,52.75,53.09,52.74,52.88,23700.0,47.2403,47.5448,47.2314,47.3567,23700.0
2005-04-01 13:30:00,52.87,53.15,52.82,52.97,23000.0,47.3478,47.5985,47.303,47.4373,23000.0
2005-04-01 14:00:00,52.96,53.22,52.91,53.15,35300.0,47.4284,47.6612,47.3836,47.5985,35300.0
2005-04-01 14:30:00,53.15,53.33,53.09,53.26,44700.0,47.5985,47.7597,47.5448,47.6971,44700.0
2005-04-01 15:00:00,53.25,53.5,53.14,53.26,40800.0,47.6881,47.912,47.5896,47.6971,40800.0
2005-04-01 15:30:00,53.25,53.49,53.24,53.38,43400.0,47.6881,47.903,47.6791,47.8045,43400.0
2005-04-04 09:30:00,53.5,53.72,53.39,53.58,55700.0,47.912,48.109,47.8135,47.9836,55700.0
2005-04-04 10:00:00,53.59,53.59,53.12,53.25,49600.0,47.9926,47.9926,47.5717,47.6881,49600.0
2005-04-04 10:30:00,53.2,53.2,52.26,52.6,62100.0,47.6433,47.6433,46.8015,47.106,62100.0
2005-04-04 11:00:00,52.58,53.05,52.55,52.85,23100.0,47.0881,47.509,47.0612,47.3299,23100.0
2005-04-04 11:30:00,52.86,53.05,52.55,52.99,34400.0,47.3388,47.509,47.0612,47.4553,34400.0
2005-04-04 12:00:00,52.9,52.95,52.74,52.95,11200.0,47.3747,47.4194,47.2314,47.4194,11200.0
2005-04-04 12:30:00,52.95,53.13,52.92,53.01,12900.0,47.4194,47.5806,47.3926,47.4732,12900.0
2005-04-04 13:00:00,53.01,53.01,52.78,52.82,27600.0,47.4732,47.4732,47.2672,47.303,27600.0
2005-04-04 13:30:00,52.83,53.0,52.77,53.0,21400.0,47.312,47.4642,47.2582,47.4642,21400.0
2005-04-04 14:00:00,53.0,53.23,52.98,53.23,31100.0,47.4642,47.6702,47.4463,47.6702,31100.0
2005-04-04 14:30:00,53.24,53.4,53.23,53.37,24200.0,47.6791,47.8224,47.6702,47.7956,24200.0
2005-04-04 15:00:00,53.36,53.37,53.26,53.35,23500.0,47.7866,47.7956,47.6971,47.7777,23500.0
2005-04-04 15:30:00,53.34,53.35,53.1,53.19,29400.0,47.7687,47.7777,47.5538,47.6344,29400.0
2005-04-05 09:30:00,53.12,53.71,53.11,53.66,32700.0,47.5717,48.1,47.5627,48.0553,32700.0
2005-04-05 10:00:00,53.64,53.73,53.32,53.5,30800.0,48.0374,48.118,47.7508,47.912,30800.0
2005-04-05 10:30:00,53.51,53.71,53.45,53.6,32500.0,47.9209,48.1,47.8672,48.0015,32500.0
2005-04-05 11:00:00,53.58,53.7,53.48,53.62,16800.0,47.9836,48.0911,47.8941,48.0195,16800.0
2005-04-05 11:30:00,53.65,53.7,53.56,53.65,16400.0,48.0463,48.0911,47.9657,48.0463,16400.0
2005-04-05 12:00:00,53.65,53.73,53.6,53.72,17400.0,48.0463,48.118,48.0015,48.109,17400.0
2005-04-05 12:30:00,53.72,53.85,53.7,53.78,21100.0,48.109,48.2254,48.0911,48.1627,21100.0
2005-04-05 13:00:00,53.76,53.83,53.66,53.69,18000.0,48.1448,48.2075,48.0553,48.0821,18000.0
2005-04-05 13:30:00,53.68,53.78,53.57,53.78,13200.0,48.0732,48.1627,47.9747,48.1627,13200.0
2005-04-05 14:00:00,53.81,53.87,53.47,53.74,27000.0,48.1896,48.2433,47.8851,48.1269,27000.0
2005-04-05 14:30:00,53.74,53.74,53.47,53.48,16900.0,48.1269,48.1269,47.8851,47.8941,16900.0
2005-04-05 15:00:00,53.47,53.59,53.4,53.57,17800.0,47.8851,47.9926,47.8224,47.9747,17800.0
2005-04-05 15:30:00,53.58,53.75,53.57,53.65,39900.0,47.9836,48.1359,47.9747,48.0463,39900.0
2005-04-06 09:30:00,53.8,54.6,53.8,54.51,72900.0,48.1806,48.8971,48.1806,48.8165,72900.0
2005-04-06 10:00:00,54.51,54.88,54.5,54.79,73900.0,48.8165,49.1478,48.8075,49.0672,73900.0
2005-04-06 10:30:00,54.79,54.99,54.51,54.7,59600.0,49.0672,49.2464,48.8165,48.9866,59600.0
2005-04-06 11:00:00,54.75,55.0,54.71,54.84,42200.0,49.0314,49.2553,48.9956,49.112,42200.0
2005-04-06 11:30:00,54.85,54.95,54.81,54.81,27000.0,49.121,49.2105,49.0852,49.0852,27000.0
2005-04-06 12:00:00,54.76,54.81,54.7,54.74,22800.0,49.0404,49.0852,48.9866,49.0225,22800.0
2005-04-06 12:30:00,54.74,54.75,54.5,54.56,46100.0,49.0225,49.0314,48.8075,48.8613,46100.0
2005-04-06 13:00:00,54.6,54.94,54.6,54.94,78800.0,48.8971,49.2016,48.8971,49.2016,78800.0
2005-04-06 13:30:00,54.9,54.92,54.57,54.57,28100.0,49.1658,49.1837,48.8702,48.8702,28100.0
2005-04-06 14:00:00,54.58,54.9,54.58,54.89,23800.0,48.8792,49.1658,48.8792,49.1568,23800.0
2005-04-06 14:30:00,54.89,54.93,54.76,54.78,24400.0,49.1568,49.1926,49.0404,49.0583,24400.0
2005-04-06 15:00:00,54.81,54.82,54.62,54.64,56900.0,49.0852,49.0941,48.915,48.9329,56900.0
2005-04-06 15:30:00,54.63,54.66,54.54,54.61,69800.0,48.924,48.9508,48.8434,48.906,69800.0
2005-04-07 09:30:00,56.25,56.9,55.89,55.93,174400.0,50.3747,50.9569,50.0524,50.0882,174400.0
2005-04-07 10:00:00,55.96,56.66,55.91,56.66,114600.0,50.115,50.7419,50.0703,50.7419,114600.0
2005-04-07 10:30:00,56.66,56.66,56.43,56.44,55100.0,50.7419,50.7419,50.5359,50.5449,55100.0
2005-04-07 11:00:00,56.46,56.75,56.29,56.61,42800.0,50.5628,50.8225,50.4106,50.6971,42800.0
2005-04-07 11:30:00,56.62,56.64,56.32,56.39,34700.0,50.7061,50.724,50.4374,50.5001,34700.0
2005-04-07 12:00:00,56.39,56.45,56.12,56.25,21500.0,50.5001,50.5539,50.2583,50.3747,21500.0
2005-04-07 12:30:00,56.26,56.37,55.9,55.97,71900.0,50.3837,50.4822,50.0613,50.124,71900.0
2005-04-07 13:00:00,55.95,56.08,55.87,55.89,43600.0,50.1061,50.2225,50.0344,50.0524,43600.0
2005-04-07 13:30:00,55.89,55.91,55.51,55.51,91900.0,50.0524,50.0703,49.712,49.712,91900.0
2005-04-07 14:00:00,55.5,55.67,55.4,55.57,51700.0,49.7031,49.8553,49.6135,49.7658,51700.0
2005-04-07 14:30:00,55.57,56.08,55.57,56.01,85100.0,49.7658,50.2225,49.7658,50.1598,85100.0
2005-04-07 15:00:00,56.01,56.17,55.95,56.08,43400.0,50.1598,50.3031,50.1061,50.2225,43400.0
2005-04-07 15:30:00,56.08,56.26,56.0,56.21,116200.0,50.2225,50.3837,50.1509,50.3389,116200.0
2005-04-08 09:30:00,56.5,57.15,56.4,56.51,86600.0,50.5986,51.1807,50.5091,50.6076,86600.0
2005-04-08 10:00:00,56.48,56.62,56.35,56.41,48200.0,50.5807,50.7061,50.4643,50.518,48200.0
2005-04-08 10:30:00,56.4,56.41,55.9,55.97,72700.0,50.5091,50.518,50.0613,50.124,72700.0
2005-04-08 11:00:00,55.97,55.98,55.68,55.68,33000.0,50.124,50.133,49.8643,49.8643,33000.0
2005-04-08 11:30:00,55.67,55.9,55.5,55.65,37300.0,49.8553,50.0613,49.7031,49.8374,37300.0
2005-04-08 12:00:00,55.66,55.97,55.62,55.97,19600.0,49.8464,50.124,49.8106,50.124,19600.0
2005-04-08 12:30:00,55.93,56.09,55.85,55.89,22300.0,50.0882,50.2315,50.0165,50.0524,22300.0
2005-04-08 13:00:00,55.88,56.07,55.8,56.05,19300.0,50.0434,50.2136,49.9718,50.1956,19300.0
2005-04-08 13:30:00,56.04,56.04,55.95,55.95,34400.0,50.1867,50.1867,50.1061,50.1061,34400.0
2005-04-08 14:00:00,55.97,55.98,55.62,55.78,25800.0,50.124,50.133,49.8106,49.9538,25800.0
2005-04-08 14:30:00,55.75,55.94,55.73,55.85,21300.0,49.927,50.0971,49.9091,50.0165,21300.0
2005-04-08 15:00:00,55.85,55.92,55.51,55.69,31600.0,50.0165,50.0792,49.712,49.8732,31600.0
2005-04-08 15:30:00,55.7,55.85,55.6,55.66,46900.0,49.8822,50.0165,49.7926,49.8464,46900.0
2005-04-11 09:30:00,55.65,56.5,55.65,55.93,66600.0,49.8374,50.5986,49.8374,50.0882,66600.0
2005-04-11 10:00:00,55.92,56.03,55.43,55.45,49000.0,50.0792,50.1777,49.6404,49.6583,49000.0
2005-04-11 10:30:00,55.4,55.66,55.4,55.52,27200.0,49.6135,49.8464,49.6135,49.721,27200.0
2005-04-11 11:00:00,55.49,55.55,55.27,55.42,19000.0,49.6941,49.7479,49.4971,49.6314,19000.0
2005-04-11 11:30:00,55.37,55.59,55.14,55.52,28600.0,49.5867,49.7837,49.3807,49.721,28600.0
2005-04-11 12:00:00,55.57,55.77,55.35,55.77,52600.0,49.7658,49.9449,49.5688,49.9449,52600.0
2005-04-11 12:30:00,55.77,55.87,55.68,55.79,17900.0,49.9449,50.0344,49.8643,49.9628,17900.0
2005-04-11 13:00:00,55.8,56.19,55.8,56.12,51500.0,49.9718,50.321,49.9718,50.2583,51500.0
2005-04-11 13:30:00,56.12,56.25,55.87,55.94,25300.0,50.2583,50.3747,50.0344,50.0971,25300.0
2005-04-11 14:00:00,55.92,56.02,55.83,55.88,17000.0,50.0792,50.1688,49.9986,50.0434,17000.0
2005-04-11 14:30:00,55.93,56.2,55.93,56.12,26900.0,50.0882,50.33,50.0882,50.2583,26900.0
2005-04-11 15:00:00,56.11,56.12,55.84,55.85,24800.0,50.2494,50.2583,50.0076,50.0165,24800.0
2005-04-11 15:30:00,55.85,56.03,55.79,55.99,59700.0,50.0165,50.1777,49.9628,50.1419,59700.0
2005-04-12 09:30:00,56.01,56.19,55.65,56.1,82800.0,50.1598,50.321,49.8374,50.2404,82800.0
2005-04-12 10:00:00,56.1,56.24,55.52,55.52,59900.0,50.2404,50.3658,49.721,49.721,59900.0
2005-04-12 10:30:00,55.53,55.68,55.3,55.54,49600.0,49.73,49.8643,49.524,49.7389,49600.0
2005-04-12 11:00:00,55.55,55.65,55.5,55.52,17200.0,49.7479,49.8374,49.7031,49.721,17200.0
2005-04-12 11:30:00,55.56,55.59,55.33,55.47,13700.0,49.7568,49.7837,49.5508,49.6762,13700.0
2005-04-12 12:00:00,55.46,55.55,55.37,55.48,11000.0,49.6673,49.7479,49.5867,49.6852,11000.0
2005-04-12 12:30:00,55.49,55.55,55.42,55.42,8400.0,49.6941,49.7479,49.6314,49.6314,8400.0
2005-04-12 13:00:00,55.41,55.47,55.34,55.39,10900.0,49.6225,49.6762,49.5598,49.6046,10900.0
2005-04-12 13:30:00,55.35,55.47,55.24,55.43,36700.0,49.5688,49.6762,49.4702,49.6404,36700.0
2005-04-12 14:00:00,55.43,56.35,55.25,56.0,77700.0,49.6404,50.4643,49.4792,50.1509,77700.0
2005-04-12 14:30:00,56.0,56.42,55.49,56.29,52100.0,50.1509,50.527,49.6941,50.4106,52100.0
2005-04-12 15:00:00,56.24,56.54,56.24,56.5,55100.0,50.3658,50.6345,50.3658,50.5986,55100.0
2005-04-12 15:30:00,56.53,56.79,56.41,56.6,102000.0,50.6255,50.8583,50.518,50.6882,102000.0
2005-04-13 09:30:00,57.0,59.25,57.0,58.88,251300.0,51.0464,53.0614,51.0464,52.73,251300.0
2005-04-13 10:00:00,58.88,59.1,58.21,58.43,165400.0,52.73,52.9271,52.13,52.3271,165400.0
2005-04-13 10:30:00,58.42,58.5,57.55,57.63,173900.0,52.3181,52.3897,51.539,51.6106,173900.0
2005-04-13 11:00:00,57.64,57.84,57.5,57.77,62000.0,51.6196,51.7987,51.4942,51.736,62000.0
2005-04-13 11:30:00,57.77,58.1,57.73,57.81,64600.0,51.736,52.0315,51.7002,51.7718,64600.0
2005-04-13 12:00:00,57.78,57.97,57.75,57.76,50600.0,51.7449,51.9151,51.7181,51.727,50600.0
2005-04-13 12:30:00,57.77,57.93,57.65,57.67,35900.0,51.736,51.8793,51.6285,51.6464,35900.0
2005-04-13 13:00:00,57.66,57.75,57.54,57.73,30000.0,51.6375,51.7181,51.53,51.7002,30000.0
2005-04-13 13:30:00,57.67,57.69,57.05,57.34,60200.0,51.6464,51.6643,51.0912,51.3509,60200.0
2005-04-13 14:00:00,57.33,57.5,57.06,57.23,26100.0,51.3419,51.4942,51.1001,51.2524,26100.0
2005-04-13 14:30:00,57.21,57.44,56.67,56.85,65000.0,51.2345,51.4405,50.7509,50.9121,65000.0
2005-04-13 15:00:00,56.85,57.11,56.48,56.92,113600.0,50.9121,51.1449,50.5807,50.9748,113600.0
2005-04-13 15:30:00,56.92,57.07,56.71,56.84,77400.0,50.9748,51.1091,50.7867,50.9031,77400.0
2005-04-14 09:30:00,57.05,57.16,56.1,56.65,89600.0,51.0912,51.1897,50.2404,50.733,89600.0
2005-04-14 10:00:00,56.64,56.75,55.67,55.81,88700.0,50.724,50.8225,49.8553,49.9807,88700.0
2005-04-14 10:30:00,55.81,55.92,55.65,55.77,37100.0,49.9807,50.0792,49.8374,49.9449,37100.0
2005-04-14 11:00:00,55.77,56.1,55.72,55.8,24300.0,49.9449,50.2404,49.9001,49.9718,24300.0
2005-04-14 11:30:00,55.75,55.86,55.65,55.65,17300.0,49.927,50.0255,49.8374,49.8374,17300.0
2005-04-14 12:00:00,55.59,55.81,55.31,55.44,31900.0,49.7837,49.9807,49.5329,49.6494,31900.0
2005-04-14 12:30:00,55.44,55.6,55.15,55.17,33900.0,49.6494,49.7926,49.3896,49.4076,33900.0
2005-04-14 13:00:00,55.17,55.17,54.29,54.3,88900.0,49.4076,49.4076,48.6195,48.6284,88900.0
2005-04-14 13:30:00,54.29,54.48,53.95,54.48,68800.0,48.6195,48.7896,48.315,48.7896,68800.0
2005-04-14 14:00:00,54.56,54.96,54.34,54.74,56700.0,48.8613,49.2195,48.6642,49.0225,56700.0
2005-04-14 14:30:00,54.75,54.8,54.44,54.75,26500.0,49.0314,49.0762,48.7538,49.0314,26500.0
2005-04-14 15:00:00,54.72,54.76,54.15,54.63,78600.0,49.0046,49.0404,48.4941,48.924,78600.0
2005-04-14 15:30:00,54.63,54.72,54.33,54.37,97500.0,48.924,49.0046,48.6553,48.6911,97500.0
2005-04-15 09:30:00,54.18,54.18,52.57,53.8,102900.0,48.521,48.521,47.0791,48.1806,102900.0
2005-04-15 10:00:00,53.9,54.23,53.65,54.19,51300.0,48.2702,48.5657,48.0463,48.5299,51300.0
2005-04-15 10:30:00,54.18,54.7,54.11,54.34,53400.0,48.521,48.9866,48.4583,48.6642,53400.0
2005-04-15 11:00:00,54.34,54.35,53.76,53.85,23000.0,48.6642,48.6732,48.1448,48.2254,23000.0
2005-04-15 11:30:00,53.84,53.93,53.67,53.78,55900.0,48.2165,48.2971,48.0642,48.1627,55900.0
2005-04-15 12:00:00,53.75,53.93,53.51,53.62,30900.0,48.1359,48.2971,47.9209,48.0195,30900.0
2005-04-15 12:30:00,53.7,53.76,53.22,53.6,49100.0,48.0911,48.1448,47.6612,48.0015,49100.0
2005-04-15 13:00:00,53.6,53.76,53.49,53.72,48200.0,48.0015,48.1448,47.903,48.109,48200.0
2005-04-15 13:30:00,53.68,53.87,53.55,53.59,37400.0,48.0732,48.2433,47.9568,47.9926,37400.0
2005-04-15 14:00:00,53.59,53.75,53.32,53.32,63400.0,47.9926,48.1359,47.7508,47.7508,63400.0
2005-04-15 14:30:00,53.34,53.41,53.13,53.36,47600.0,47.7687,47.8314,47.5806,47.7866,47600.0
2005-04-15 15:00:00,53.35,53.36,52.71,52.85,105200.0,47.7777,47.7866,47.2045,47.3299,105200.0
2005-04-15 15:30:00,52.85,52.95,52.42,52.59,162000.0,47.3299,47.4194,46.9448,47.097,162000.0
2005-04-18 09:30:00,52.0,52.35,50.25,51.02,185500.0,46.5687,46.8821,45.0014,45.691,185500.0
2005-04-18 10:00:00,51.03,51.99,51.03,51.76,95900.0,45.7,46.5597,45.7,46.3537,95900.0
2005-04-18 10:30:00,51.78,52.5,51.65,52.35,92100.0,46.3716,47.0164,46.2552,46.8821,92100.0
2005-04-18 11:00:00,52.4,53.0,52.4,52.44,71500.0,46.9269,47.4642,46.9269,46.9627,71500.0
2005-04-18 11:30:00,52.44,52.71,52.08,52.11,53200.0,46.9627,47.2045,46.6403,46.6672,53200.0
2005-04-18 12:00:00,52.12,52.19,52.02,52.18,21800.0,46.6761,46.7388,46.5866,46.7299,21800.0
2005-04-18 12:30:00,52.19,52.25,52.0,52.19,64100.0,46.7388,46.7925,46.5687,46.7388,64100.0
2005-04-18 13:00:00,52.19,52.44,52.03,52.38,30700.0,46.7388,46.9627,46.5955,46.909,30700.0
2005-04-18 13:30:00,52.38,52.38,52.09,52.17,36800.0,46.909,46.909,46.6493,46.7209,36800.0
2005-04-18 14:00:00,52.17,52.5,52.11,52.27,47100.0,46.7209,47.0164,46.6672,46.8105,47100.0
2005-04-18 14:30:00,52.27,52.5,52.09,52.27,81800.0,46.8105,47.0164,46.6493,46.8105,81800.0
2005-04-18 15:00:00,52.25,52.4,52.08,52.3,48200.0,46.7925,46.9269,46.6403,46.8373,48200.0
2005-04-18 15:30:00,52.31,52.38,52.05,52.08,60900.0,46.8463,46.909,46.6134,46.6403,60900.0
2005-04-19 09:30:00,53.49,54.38,53.25,53.89,109300.0,47.903,48.7001,47.6881,48.2612,109300.0
2005-04-19 10:00:00,53.84,53.96,53.32,53.48,45200.0,48.2165,48.3239,47.7508,47.8941,45200.0
2005-04-19 10:30:00,53.31,53.48,52.48,52.66,59100.0,47.7418,47.8941,46.9985,47.1597,59100.0
2005-04-19 11:00:00,52.63,53.33,52.38,53.31,33600.0,47.1329,47.7597,46.909,47.7418,33600.0
2005-04-19 11:30:00,53.4,53.41,53.05,53.28,29000.0,47.8224,47.8314,47.509,47.715,29000.0
2005-04-19 12:00:00,53.29,53.56,52.91,52.99,37200.0,47.7239,47.9657,47.3836,47.4553,37200.0
2005-04-19 12:30:00,53.06,53.48,53.06,53.35,19400.0,47.5179,47.8941,47.5179,47.7777,19400.0
2005-04-19 13:00:00,53.34,53.55,53.29,53.5,17400.0,47.7687,47.9568,47.7239,47.912,17400.0
2005-04-19 13:30:00,53.5,53.85,53.44,53.78,26900.0,47.912,48.2254,47.8583,48.1627,26900.0
2005-04-19 14:00:00,53.75,53.88,53.62,53.8,24600.0,48.1359,48.2523,48.0195,48.1806,24600.0
2005-04-19 14:30:00,53.78,53.78,53.36,53.47,22700.0,48.1627,48.1627,47.7866,47.8851,22700.0
2005-04-19 15:00:00,53.48,53.51,53.1,53.1,28500.0,47.8941,47.9209,47.5538,47.5538,28500.0
2005-04-19 15:30:00,53.11,53.3,52.92,53.06,104800.0,47.5627,47.7329,47.3926,47.5179,104800.0
2005-04-20 09:30:00,53.1,53.1,51.45,51.91,126800.0,47.5538,47.5538,46.0761,46.4881,126800.0
2005-04-20 10:00:00,51.96,52.67,51.94,52.25,117900.0,46.5328,47.1687,46.5149,46.7925,117900.0
2005-04-20 10:30:00,52.32,52.36,51.96,52.12,70600.0,46.8552,46.8911,46.5328,46.6761,70600.0
2005-04-20 11:00:00,52.12,52.2,51.45,51.62,65100.0,46.6761,46.7478,46.0761,46.2283,65100.0
2005-04-20 11:30:00,51.62,51.87,51.52,51.72,52200.0,46.2283,46.4522,46.1388,46.3179,52200.0
2005-04-20 12:00:00,51.71,51.89,51.66,51.81,30100.0,46.3089,46.4701,46.2642,46.3985,30100.0
2005-04-20 12:30:00,51.8,51.84,51.7,51.7,39500.0,46.3895,46.4254,46.3,46.3,39500.0
2005-04-20 13:00:00,51.7,51.7,51.13,51.26,75200.0,46.3,46.3,45.7895,45.9059,75200.0
2005-04-20 13:30:00,51.25,51.4,50.9,51.16,87800.0,45.897,46.0313,45.5836,45.8164,87800.0
2005-04-20 14:00:00,51.14,51.25,50.86,50.94,46400.0,45.7985,45.897,45.5477,45.6194,46400.0
2005-04-20 14:30:00,50.94,51.17,50.91,51.09,61300.0,45.6194,45.8253,45.5925,45.7537,61300.0
2005-04-20 15:00:00,51.09,51.15,50.6,50.77,98100.0,45.7537,45.8074,45.3149,45.4671,98100.0
2005-04-20 15:30:00,50.77,50.88,50.08,50.59,120800.0,45.4671,45.5656,44.8492,45.3059,120800.0
2005-04-21 09:30:00,51.62,52.39,51.56,52.26,63500.0,46.2283,46.9179,46.1746,46.8015,63500.0
2005-04-21 10:00:00,52.16,52.16,51.16,51.39,39500.0,46.7119,46.7119,45.8164,46.0224,39500.0
2005-04-21 10:30:00,51.33,51.87,51.0,51.28,36900.0,45.9686,46.4522,45.6731,45.9239,36900.0
2005-04-21 11:00:00,51.29,51.35,50.75,50.86,35500.0,45.9328,45.9865,45.4492,45.5477,35500.0
2005-04-21 11:30:00,50.86,51.28,50.52,51.15,97900.0,45.5477,45.9239,45.2432,45.8074,97900.0
2005-04-21 12:00:00,51.21,51.69,51.21,51.55,51600.0,45.8612,46.291,45.8612,46.1657,51600.0
2005-04-21 12:30:00,51.55,51.61,51.5,51.56,22300.0,46.1657,46.2194,46.1209,46.1746,22300.0
2005-04-21 13:00:00,51.56,51.79,51.52,51.67,60600.0,46.1746,46.3806,46.1388,46.2731,60600.0
2005-04-21 13:30:00,51.67,52.17,51.66,52.09,38500.0,46.2731,46.7209,46.2642,46.6493,38500.0
2005-04-21 14:00:00,52.07,52.63,52.0,52.37,71800.0,46.6313,47.1329,46.5687,46.9,71800.0
2005-04-21 14:30:00,52.35,52.5,52.2,52.32,38100.0,46.8821,47.0164,46.7478,46.8552,38100.0
2005-04-21 15:00:00,52.32,52.35,52.0,52.35,98300.0,46.8552,46.8821,46.5687,46.8821,98300.0
2005-04-21 15:30:00,52.36,52.49,52.02,52.12,114300.0,46.8911,47.0075,46.5866,46.6761,114300.0
2005-04-22 09:30:00,52.08,52.08,51.25,51.73,42400.0,46.6403,46.6403,45.897,46.3269,42400.0
2005-04-22 10:00:00,51.74,52.12,51.58,52.05,31000.0,46.3358,46.6761,46.1925,46.6134,31000.0
2005-04-22 10:30:00,52.04,52.24,51.54,51.72,27600.0,46.6045,46.7836,46.1567,46.3179,27600.0
2005-04-22 11:00:00,51.7,51.9,51.57,51.58,22800.0,46.3,46.4791,46.1836,46.1925,22800.0
2005-04-22 11:30:00,51.58,51.73,51.0,51.02,64900.0,46.1925,46.3269,45.6731,45.691,64900.0
2005-04-22 12:00:00,51.07,51.07,50.45,50.83,73400.0,45.7358,45.7358,45.1806,45.5209,73400.0
2005-04-22 12:30:00,50.82,51.19,50.76,50.8,52500.0,45.5119,45.8433,45.4582,45.494,52500.0
2005-04-22 13:00:00,50.8,50.92,50.61,50.64,21700.0,45.494,45.6015,45.3238,45.3507,21700.0
2005-04-22 13:30:00,50.65,50.9,50.42,50.59,39500.0,45.3597,45.5836,45.1537,45.3059,39500.0
2005-04-22 14:00:00,50.5,50.72,50.37,50.45,43900.0,45.2253,45.4224,45.1089,45.1806,43900.0
2005-04-22 14:30:00,50.46,50.47,48.81,49.37,351500.0,45.1895,45.1985,43.7118,44.2134,351500.0
2005-04-22 15:00:00,49.37,49.39,48.0,48.0,216500.0,44.2134,44.2313,42.9865,42.9865,216500.0
2005-04-22 15:30:00,47.75,48.57,47.75,48.54,295900.0,42.7626,43.4969,42.7626,43.4701,295900.0
2005-04-25 09:30:00,49.38,49.55,49.22,49.37,111200.0,44.2223,44.3746,44.079,44.2134,111200.0
2005-04-25 10:00:00,49.4,49.69,49.12,49.28,100700.0,44.2402,44.4999,43.9895,44.1328,100700.0
2005-04-25 10:30:00,49.3,49.86,49.14,49.79,77700.0,44.1507,44.6522,44.0074,44.5895,77700.0
2005-04-25 11:00:00,49.87,50.55,49.76,50.2,102100.0,44.6611,45.2701,44.5626,44.9567,102100.0
2005-04-25 11:30:00,50.19,50.55,50.13,50.31,40500.0,44.9477,45.2701,44.894,45.0552,40500.0
2005-04-25 12:00:00,50.4,50.55,50.19,50.19,36700.0,45.1358,45.2701,44.9477,44.9477,36700.0
2005-04-25 12:30:00,50.05,50.45,50.02,50.38,44500.0,44.8223,45.1806,44.7955,45.1179,44500.0
2005-04-25 13:00:00,50.38,50.6,50.2,50.56,29700.0,45.1179,45.3149,44.9567,45.2791,29700.0
2005-04-25 13:30:00,50.52,50.92,50.23,50.68,92300.0,45.2432,45.6015,44.9835,45.3865,92300.0
2005-04-25 14:00:00,50.65,51.31,50.45,51.24,89300.0,45.3597,45.9507,45.1806,45.888,89300.0
2005-04-25 14:30:00,51.22,51.75,51.2,51.33,116900.0,45.8701,46.3448,45.8522,45.9686,116900.0
2005-04-25 15:00:00,51.34,51.38,50.6,51.0,131500.0,45.9776,46.0134,45.3149,45.6731,131500.0
2005-04-25 15:30:00,51.07,52.25,51.06,51.38,338600.0,45.7358,46.7925,45.7268,46.0134,338600.0
2005-04-26 09:30:00,54.4,55.39,53.77,54.89,565900.0,48.718,49.6046,48.1538,49.1568,565900.0
2005-04-26 10:00:00,54.99,55.65,54.2,55.25,328400.0,49.2464,49.8374,48.5389,49.4792,328400.0
2005-04-26 10:30:00,55.24,56.12,55.13,55.95,255000.0,49.4702,50.2583,49.3717,50.1061,255000.0
2005-04-26 11:00:00,55.94,56.29,55.32,55.88,160500.0,50.0971,50.4106,49.5419,50.0434,160500.0
2005-04-26 11:30:00,55.88,56.43,55.83,56.12,111600.0,50.0434,50.5359,49.9986,50.2583,111600.0
2005-04-26 12:00:00,56.13,56.62,56.13,56.54,113400.0,50.2673,50.7061,50.2673,50.6345,113400.0
2005-04-26 12:30:00,56.54,56.55,55.92,56.32,145500.0,50.6345,50.6434,50.0792,50.4374,145500.0
2005-04-26 13:00:00,56.23,56.65,56.17,56.65,99700.0,50.3568,50.733,50.3031,50.733,99700.0
2005-04-26 13:30:00,56.66,57.43,56.62,57.37,255800.0,50.7419,51.4315,50.7061,51.3778,255800.0
2005-04-26 14:00:00,57.4,57.44,56.82,57.09,246100.0,51.4046,51.4405,50.8852,51.127,246100.0
2005-04-26 14:30:00,57.09,57.22,56.82,56.9,121700.0,51.127,51.2434,50.8852,50.9569,121700.0
2005-04-26 15:00:00,56.88,57.18,56.6,57.05,231800.0,50.9389,51.2076,50.6882,51.0912,231800.0
2005-04-26 15:30:00,57.05,57.1,56.55,56.6,265600.0,51.0912,51.136,50.6434,50.6882,265600.0
2005-04-27 09:30:00,55.0,55.01,54.32,54.71,223900.0,49.2553,49.2643,48.6463,48.9956,223900.0
2005-04-27 10:00:00,54.67,54.78,53.77,53.95,196500.0,48.9598,49.0583,48.1538,48.315,196500.0
2005-04-27 10:30:00,53.95,55.12,53.9,54.97,204300.0,48.315,49.3628,48.2702,49.2284,204300.0
2005-04-27 11:00:00,54.95,54.97,54.34,54.67,136900.0,49.2105,49.2284,48.6642,48.9598,136900.0
2005-04-27 11:30:00,54.92,55.09,54.58,55.09,126900.0,49.1837,49.3359,48.8792,49.3359,126900.0
2005-04-27 12:00:00,55.07,55.5,55.07,55.35,112600.0,49.318,49.7031,49.318,49.5688,112600.0
2005-04-27 12:30:00,55.34,55.34,54.65,54.73,48200.0,49.5598,49.5598,48.9419,49.0135,48200.0
2005-04-27 13:00:00,54.69,55.16,54.51,54.9,93900.0,48.9777,49.3986,48.8165,49.1658,93900.0
2005-04-27 13:30:00,54.9,54.98,54.52,54.61,52300.0,49.1658,49.2374,48.8254,48.906,52300.0
2005-04-27 14:00:00,54.59,54.59,54.21,54.21,60900.0,48.8881,48.8881,48.5478,48.5478,60900.0
2005-04-27 14:30:00,54.25,54.43,53.82,54.3,88800.0,48.5836,48.7448,48.1986,48.6284,88800.0
2005-04-27 15:00:00,54.3,54.59,53.81,53.84,97500.0,48.6284,48.8881,48.1896,48.2165,97500.0
2005-04-27 15:30:00,53.84,54.02,53.78,53.94,172500.0,48.2165,48.3777,48.1627,48.306,172500.0
2005-04-28 09:30:00,53.9,54.49,53.58,53.59,96900.0,48.2702,48.7986,47.9836,47.9926,96900.0
2005-04-28 10:00:00,53.69,54.25,53.61,53.9,74200.0,48.0821,48.5836,48.0105,48.2702,74200.0
2005-04-28 10:30:00,53.91,53.98,53.38,53.52,70900.0,48.2792,48.3418,47.8045,47.9299,70900.0
2005-04-28 11:00:00,53.51,53.8,53.4,53.57,36600.0,47.9209,48.1806,47.8224,47.9747,36600.0
2005-04-28 11:30:00,53.5,53.71,53.15,53.53,84800.0,47.912,48.1,47.5985,47.9389,84800.0
2005-04-28 12:00:00,53.52,53.68,53.13,53.25,66100.0,47.9299,48.0732,47.5806,47.6881,66100.0
2005-04-28 12:30:00,53.35,53.4,53.1,53.23,56200.0,47.7777,47.8224,47.5538,47.6702,56200.0
2005-04-28 13:00:00,53.23,53.23,52.76,52.77,55700.0,47.6702,47.6702,47.2493,47.2582,55700.0
2005-04-28 13:30:00,52.78,53.2,52.6,53.17,65300.0,47.2672,47.6433,47.106,47.6165,65300.0
2005-04-28 14:00:00,53.17,53.19,52.5,52.61,38900.0,47.6165,47.6344,47.0164,47.1149,38900.0
2005-04-28 14:30:00,52.66,52.7,52.2,52.38,51900.0,47.1597,47.1955,46.7478,46.909,51900.0
2005-04-28 15:00:00,52.33,52.78,52.31,52.75,117900.0,46.8642,47.2672,46.8463,47.2403,117900.0
2005-04-28 15:30:00,52.75,53.0,52.5,52.79,144200.0,47.2403,47.4642,47.0164,47.2761,144200.0
2005-04-29 09:30:00,53.1,53.75,52.74,52.97,99600.0,47.5538,48.1359,47.2314,47.4373,99600.0
2005-04-29 10:00:00,52.97,53.3,52.18,52.28,54700.0,47.4373,47.7329,46.7299,46.8194,54700.0
2005-04-29 10:30:00,52.31,52.4,51.78,51.94,83200.0,46.8463,46.9269,46.3716,46.5149,83200.0
2005-04-29 11:00:00,51.92,52.2,51.86,52.05,60200.0,46.497,46.7478,46.4433,46.6134,60200.0
2005-04-29 11:30:00,52.0,52.01,51.76,51.86,31400.0,46.5687,46.5776,46.3537,46.4433,31400.0
2005-04-29 12:00:00,51.87,51.9,51.56,51.66,43600.0,46.4522,46.4791,46.1746,46.2642,43600.0
2005-04-29 12:30:00,51.68,51.9,51.64,51.81,37700.0,46.2821,46.4791,46.2463,46.3985,37700.0
2005-04-29 13:00:00,51.83,52.04,51.8,51.85,73900.0,46.4164,46.6045,46.3895,46.4343,73900.0
2005-04-29 13:30:00,51.85,52.0,51.83,51.9,55200.0,46.4343,46.5687,46.4164,46.4791,55200.0
2005-04-29 14:00:00,51.9,51.95,51.79,51.89,40200.0,46.4791,46.5239,46.3806,46.4701,40200.0
2005-04-29 14:30:00,51.88,52.3,51.83,52.07,130500.0,46.4612,46.8373,46.4164,46.6313,130500.0
2005-04-29 15:00:00,52.1,52.85,52.1,52.54,96100.0,46.6582,47.3299,46.6582,47.0523,96100.0
2005-04-29 15:30:00,52.53,52.85,52.45,52.76,80400.0,47.0433,47.3299,46.9717,47.2493,80400.0
2005-05-02 09:30:00,52.68,53.5,52.68,53.2,75100.0,47.1776,47.912,47.1776,47.6433,75100.0
2005-05-02 10:00:00,53.2,53.31,52.61,52.67,58800.0,47.6433,47.7418,47.1149,47.1687,58800.0
2005-05-02 10:30:00,52.62,53.07,52.29,52.89,48800.0,47.1239,47.5269,46.8284,47.3657,48800.0
2005-05-02 11:00:00,52.9,52.9,52.23,52.26,39700.0,47.3747,47.3747,46.7746,46.8015,39700.0
2005-05-02 11:30:00,52.27,52.29,51.86,52.02,43500.0,46.8105,46.8284,46.4433,46.5866,43500.0
2005-05-02 12:00:00,52.01,52.01,51.8,51.99,58600.0,46.5776,46.5776,46.3895,46.5597,58600.0
2005-05-02 12:30:00,51.95,52.3,51.94,52.24,36800.0,46.5239,46.8373,46.5149,46.7836,36800.0
2005-05-02 13:00:00,52.2,52.2,51.9,52.04,31200.0,46.7478,46.7478,46.4791,46.6045,31200.0
2005-05-02 13:30:00,52.04,52.04,51.6,51.91,45800.0,46.6045,46.6045,46.2104,46.4881,45800.0
2005-05-02 14:00:00,51.87,51.9,51.5,51.86,55900.0,46.4522,46.4791,46.1209,46.4433,55900.0
2005-05-02 14:30:00,51.85,51.98,51.83,51.92,32600.0,46.4343,46.5507,46.4164,46.497,32600.0
2005-05-02 15:00:00,51.93,52.03,51.79,52.0,60300.0,46.506,46.5955,46.3806,46.5687,60300.0
2005-05-02 15:30:00,52.04,52.27,51.96,52.23,76800.0,46.6045,46.8105,46.5328,46.7746,76800.0
2005-05-03 09:30:00,51.58,51.87,51.15,51.81,63600.0,46.1925,46.4522,45.8074,46.3985,63600.0
2005-05-03 10:00:00,51.81,51.86,51.56,51.75,27900.0,46.3985,46.4433,46.1746,46.3448,27900.0
2005-05-03 10:30:00,51.79,52.12,51.79,52.01,45400.0,46.3806,46.6761,46.3806,46.5776,45400.0
2005-05-03 11:00:00,52.01,52.37,52.01,52.33,41900.0,46.5776,46.9,46.5776,46.8642,41900.0
2005-05-03 11:30:00,52.33,52.54,52.21,52.34,39200.0,46.8642,47.0523,46.7567,46.8731,39200.0
2005-05-03 12:00:00,52.3,52.35,52.21,52.31,14100.0,46.8373,46.8821,46.7567,46.8463,14100.0
2005-05-03 12:30:00,52.29,52.5,52.28,52.32,55200.0,46.8284,47.0164,46.8194,46.8552,55200.0
2005-05-03 13:00:00,52.32,52.37,51.81,51.93,28300.0,46.8552,46.9,46.3985,46.506,28300.0
2005-05-03 13:30:00,51.92,52.4,51.84,52.32,18900.0,46.497,46.9269,46.4254,46.8552,18900.0
2005-05-03 14:00:00,52.28,52.41,51.83,52.05,33300.0,46.8194,46.9358,46.4164,46.6134,33300.0
2005-05-03 14:30:00,52.05,52.4,51.95,52.01,55100.0,46.6134,46.9269,46.5239,46.5776,55100.0
2005-05-03 15:00:00,52.06,52.06,51.37,51.82,52000.0,46.6224,46.6224,46.0045,46.4075,52000.0
2005-05-03 15:30:00,51.89,51.92,51.38,51.68,52100.0,46.4701,46.497,46.0134,46.2821,52100.0
2005-05-04 09:30:00,52.5,52.8,52.45,52.58,125000.0,47.0164,47.2851,46.9717,47.0881,125000.0
2005-05-04 10:00:00,52.5,53.48,52.4,53.4,107700.0,47.0164,47.8941,46.9269,47.8224,107700.0
2005-05-04 10:30:00,53.44,53.75,53.25,53.63,81600.0,47.8583,48.1359,47.6881,48.0284,81600.0
2005-05-04 11:00:00,53.73,54.03,53.49,53.96,82600.0,48.118,48.3866,47.903,48.3239,82600.0
2005-05-04 11:30:00,53.92,53.92,53.59,53.79,33400.0,48.2881,48.2881,47.9926,48.1717,33400.0
2005-05-04 12:00:00,53.75,53.89,53.67,53.78,27900.0,48.1359,48.2612,48.0642,48.1627,27900.0
2005-05-04 12:30:00,53.79,53.81,53.55,53.59,33200.0,48.1717,48.1896,47.9568,47.9926,33200.0
2005-05-04 13:00:00,53.59,53.85,53.56,53.84,33800.0,47.9926,48.2254,47.9657,48.2165,33800.0
2005-05-04 13:30:00,53.85,54.06,53.56,53.93,43200.0,48.2254,48.4135,47.9657,48.2971,43200.0
2005-05-04 14:00:00,53.91,54.42,53.85,54.14,81900.0,48.2792,48.7359,48.2254,48.4851,81900.0
2005-05-04 14:30:00,54.17,54.35,53.91,54.35,59300.0,48.512,48.6732,48.2792,48.6732,59300.0
2005-05-04 15:00:00,54.35,55.1,54.21,55.09,138000.0,48.6732,49.3449,48.5478,49.3359,138000.0
2005-05-04 15:30:00,55.1,55.11,54.4,54.53,220000.0,49.3449,49.3538,48.718,48.8344,220000.0
2005-05-05 09:30:00,54.43,54.7,53.69,54.49,115200.0,48.7448,48.9866,48.0821,48.7986,115200.0
2005-05-05 10:00:00,54.49,54.65,54.19,54.4,48700.0,48.7986,48.9419,48.5299,48.718,48700.0
2005-05-05 10:30:00,54.38,54.52,54.34,54.37,43000.0,48.7001,48.8254,48.6642,48.6911,43000.0
2005-05-05 11:00:00,54.4,54.7,54.35,54.57,43900.0,48.718,48.9866,48.6732,48.8702,43900.0
2005-05-05 11:30:00,54.5,54.75,54.42,54.75,79500.0,48.8075,49.0314,48.7359,49.0314,79500.0
2005-05-05 12:00:00,54.75,55.09,54.73,55.03,52200.0,49.0314,49.3359,49.0135,49.2822,52200.0
2005-05-05 12:30:00,55.04,55.15,54.48,54.48,56000.0,49.2911,49.3896,48.7896,48.7896,56000.0
2005-05-05 13:00:00,54.48,54.97,54.22,54.63,80200.0,48.7896,49.2284,48.5568,48.924,80200.0
2005-05-05 13:30:00,54.63,54.82,54.38,54.48,31000.0,48.924,49.0941,48.7001,48.7896,31000.0
2005-05-05 14:00:00,54.45,54.63,54.34,54.46,27700.0,48.7628,48.924,48.6642,48.7717,27700.0
2005-05-05 14:30:00,54.46,54.55,54.44,54.55,42700.0,48.7717,48.8523,48.7538,48.8523,42700.0
2005-05-05 15:00:00,54.5,54.83,54.45,54.48,46300.0,48.8075,49.1031,48.7628,48.7896,46300.0
2005-05-05 15:30:00,54.48,54.82,54.47,54.56,57300.0,48.7896,49.0941,48.7807,48.8613,57300.0
2005-05-06 09:30:00,55.0,55.3,54.92,55.0,67900.0,49.2553,49.524,49.1837,49.2553,67900.0
2005-05-06 10:00:00,55.02,55.15,54.6,54.83,68800.0,49.2732,49.3896,48.8971,49.1031,68800.0
2005-05-06 10:30:00,54.89,54.95,54.17,54.69,44900.0,49.1568,49.2105,48.512,48.9777,44900.0
2005-05-06 11:00:00,54.72,54.73,54.42,54.49,26300.0,49.0046,49.0135,48.7359,48.7986,26300.0
2005-05-06 11:30:00,54.5,54.74,54.26,54.3,42600.0,48.8075,49.0225,48.5926,48.6284,42600.0
2005-05-06 12:00:00,54.38,54.71,54.29,54.63,22900.0,48.7001,48.9956,48.6195,48.924,22900.0
2005-05-06 12:30:00,54.69,54.79,54.34,54.76,17700.0,48.9777,49.0672,48.6642,49.0404,17700.0
2005-05-06 13:00:00,54.71,54.92,54.63,54.88,20900.0,48.9956,49.1837,48.924,49.1478,20900.0
2005-05-06 13:30:00,54.82,54.83,54.48,54.48,15100.0,49.0941,49.1031,48.7896,48.7896,15100.0
2005-05-06 14:00:00,54.52,54.87,54.52,54.61,21100.0,48.8254,49.1389,48.8254,48.906,21100.0
2005-05-06 14:30:00,54.61,54.7,54.5,54.63,24000.0,48.906,48.9866,48.8075,48.924,24000.0
2005-05-06 15:00:00,54.61,54.73,54.44,54.55,28000.0,48.906,49.0135,48.7538,48.8523,28000.0
2005-05-06 15:30:00,54.56,54.74,54.3,54.4,40300.0,48.8613,49.0225,48.6284,48.718,40300.0
2005-05-09 09:30:00,54.55,54.66,54.31,54.55,78100.0,48.8523,48.9508,48.6374,48.8523,78100.0
2005-05-09 10:00:00,54.59,54.64,53.77,54.03,83300.0,48.8881,48.9329,48.1538,48.3866,83300.0
2005-05-09 10:30:00,53.99,54.39,53.92,54.3,50400.0,48.3508,48.709,48.2881,48.6284,50400.0
2005-05-09 11:00:00,54.28,54.74,54.2,54.66,39000.0,48.6105,49.0225,48.5389,48.9508,39000.0
2005-05-09 11:30:00,54.62,54.87,54.58,54.8,25200.0,48.915,49.1389,48.8792,49.0762,25200.0
2005-05-09 12:00:00,54.75,55.0,54.69,54.96,23300.0,49.0314,49.2553,48.9777,49.2195,23300.0
2005-05-09 12:30:00,54.96,54.96,54.8,54.86,38200.0,49.2195,49.2195,49.0762,49.1299,38200.0
2005-05-09 13:00:00,54.83,54.91,54.74,54.91,19900.0,49.1031,49.1747,49.0225,49.1747,19900.0
2005-05-09 13:30:00,54.91,55.09,54.75,55.08,60500.0,49.1747,49.3359,49.0314,49.327,60500.0
2005-05-09 14:00:00,55.1,55.1,54.65,54.77,48700.0,49.3449,49.3449,48.9419,49.0493,48700.0
2005-05-09 14:30:00,54.79,54.97,54.78,54.97,16000.0,49.0672,49.2284,49.0583,49.2284,16000.0
2005-05-09 15:00:00,54.98,55.17,54.75,54.9,50000.0,49.2374,49.4076,49.0314,49.1658,50000.0
2005-05-09 15:30:00,54.9,55.25,54.85,55.23,65900.0,49.1658,49.4792,49.121,49.4613,65900.0
2005-05-10 09:30:00,55.0,55.05,54.25,54.53,42900.0,49.2553,49.3001,48.5836,48.8344,42900.0
2005-05-10 10:00:00,54.45,54.59,54.17,54.57,60700.0,48.7628,48.8881,48.512,48.8702,60700.0
2005-05-10 10:30:00,54.56,54.7,54.3,54.65,30400.0,48.8613,48.9866,48.6284,48.9419,30400.0
2005-05-10 11:00:00,54.65,55.0,54.58,54.64,28200.0,48.9419,49.2553,48.8792,48.9329,28200.0
2005-05-10 11:30:00,54.61,54.63,54.2,54.21,25400.0,48.906,48.924,48.5389,48.5478,25400.0
2005-05-10 12:00:00,54.2,54.35,54.2,54.31,20900.0,48.5389,48.6732,48.5389,48.6374,20900.0
2005-05-10 12:30:00,54.3,54.78,54.3,54.52,22500.0,48.6284,49.0583,48.6284,48.8254,22500.0
2005-05-10 13:00:00,54.52,54.61,54.42,54.61,22500.0,48.8254,48.906,48.7359,48.906,22500.0
2005-05-10 13:30:00,54.6,54.79,54.3,54.35,21000.0,48.8971,49.0672,48.6284,48.6732,21000.0
2005-05-10 14:00:00,54.35,54.41,54.06,54.15,35000.0,48.6732,48.7269,48.4135,48.4941,35000.0
2005-05-10 14:30:00,54.1,54.12,53.5,53.51,66300.0,48.4493,48.4672,47.912,47.9209,66300.0
2005-05-10 15:00:00,53.4,53.65,53.3,53.49,77600.0,47.8224,48.0463,47.7329,47.903,77600.0
2005-05-10 15:30:00,53.46,53.49,53.14,53.3,86200.0,47.8762,47.903,47.5896,47.7329,86200.0
2005-05-11 09:30:00,53.45,53.82,52.74,53.13,67100.0,47.9783,48.3104,47.341,47.6911,67100.0
2005-05-11 10:00:00,53.26,53.35,52.7,52.75,41400.0,47.8078,47.8886,47.3051,47.35,41400.0
2005-05-11 10:30:00,52.8,53.12,52.29,52.62,69500.0,47.3949,47.6821,46.9371,47.2333,69500.0
2005-05-11 11:00:00,52.62,52.74,52.28,52.51,29900.0,47.2333,47.341,46.9281,47.1345,29900.0
2005-05-11 11:30:00,52.55,52.75,52.5,52.57,18400.0,47.1705,47.35,47.1256,47.1884,18400.0
2005-05-11 12:00:00,52.67,53.0,52.02,52.76,40400.0,47.2782,47.5744,46.6947,47.359,40400.0
2005-05-11 12:30:00,52.77,52.96,52.68,52.91,22800.0,47.3679,47.5385,47.2871,47.4936,22800.0
2005-05-11 13:00:00,52.86,53.38,52.86,53.11,29200.0,47.4487,47.9155,47.4487,47.6731,29200.0
2005-05-11 13:30:00,53.2,53.52,53.12,53.2,38600.0,47.7539,48.0412,47.6821,47.7539,38600.0
2005-05-11 14:00:00,53.2,53.7,53.18,53.55,63300.0,47.7539,48.2027,47.736,48.0681,63300.0
2005-05-11 14:30:00,53.58,54.0,53.56,53.56,31600.0,48.095,48.472,48.0771,48.0771,31600.0
2005-05-11 15:00:00,53.54,53.8,53.39,53.7,24200.0,48.0591,48.2925,47.9245,48.2027,24200.0
2005-05-11 15:30:00,53.71,54.04,53.63,53.85,72800.0,48.2117,48.5079,48.1399,48.3374,72800.0
2005-05-12 09:30:00,53.65,53.85,52.75,52.96,46400.0,48.1578,48.3374,47.35,47.5385,46400.0
2005-05-12 10:00:00,52.97,53.05,52.67,52.9,58500.0,47.5475,47.6193,47.2782,47.4846,58500.0
2005-05-12 10:30:00,52.89,53.13,52.24,52.77,39100.0,47.4756,47.6911,46.8922,47.3679,39100.0
2005-05-12 11:00:00,52.75,52.82,52.54,52.7,19000.0,47.35,47.4128,47.1615,47.3051,19000.0
2005-05-12 11:30:00,52.73,52.81,52.45,52.71,26100.0,47.332,47.4038,47.0807,47.3141,26100.0
2005-05-12 12:00:00,52.7,52.89,52.5,52.7,22800.0,47.3051,47.4756,47.1256,47.3051,22800.0
2005-05-12 12:30:00,52.68,52.7,52.35,52.45,22400.0,47.2871,47.3051,46.9909,47.0807,22400.0
2005-05-12 13:00:00,52.42,52.52,52.38,52.38,32800.0,47.0538,47.1435,47.0179,47.0179,32800.0
2005-05-12 13:30:00,52.45,52.47,52.1,52.33,37900.0,47.0807,47.0986,46.7665,46.973,37900.0
2005-05-12 14:00:00,52.38,52.52,52.17,52.23,39400.0,47.0179,47.1435,46.8294,46.8832,39400.0
2005-05-12 14:30:00,52.22,52.7,52.2,52.59,74000.0,46.8742,47.3051,46.8563,47.2064,74000.0
2005-05-12 15:00:00,52.59,52.73,52.38,52.51,93700.0,47.2064,47.332,47.0179,47.1345,93700.0
2005-05-12 15:30:00,52.51,52.58,52.32,52.37,151300.0,47.1345,47.1974,46.964,47.0089,151300.0
2005-05-13 09:30:00,52.35,52.64,51.23,51.5,69700.0,46.9909,47.2512,45.9856,46.2279,69700.0
2005-05-13 10:00:00,51.71,51.71,50.81,50.87,109600.0,46.4164,46.4164,45.6086,45.6624,109600.0
2005-05-13 10:30:00,50.72,51.37,50.5,51.3,159400.0,45.5278,46.1112,45.3303,46.0484,159400.0
2005-05-13 11:00:00,51.28,51.7,51.23,51.7,70400.0,46.0305,46.4075,45.9856,46.4075,70400.0
2005-05-13 11:30:00,51.74,52.21,51.65,52.13,100200.0,46.4434,46.8653,46.3626,46.7934,100200.0
2005-05-13 12:00:00,52.1,52.14,51.88,51.97,33400.0,46.7665,46.8024,46.569,46.6498,33400.0
2005-05-13 12:30:00,51.96,51.98,51.75,51.85,41500.0,46.6409,46.6588,46.4523,46.5421,41500.0
2005-05-13 13:00:00,51.79,51.97,51.59,51.69,30300.0,46.4883,46.6498,46.3087,46.3985,30300.0
2005-05-13 13:30:00,51.68,51.88,51.5,51.5,35700.0,46.3895,46.569,46.2279,46.2279,35700.0
2005-05-13 14:00:00,51.51,51.51,51.01,51.15,56300.0,46.2369,46.2369,45.7881,45.9138,56300.0
2005-05-13 14:30:00,51.19,51.19,50.61,50.82,80000.0,45.9497,45.9497,45.429,45.6176,80000.0
2005-05-13 15:00:00,50.77,51.89,50.75,51.63,87100.0,45.5727,46.578,45.5547,46.3446,87100.0
2005-05-13 15:30:00,51.68,51.8,51.5,51.62,77600.0,46.3895,46.4972,46.2279,46.3357,77600.0
2005-05-16 09:30:00,51.64,52.42,51.47,51.89,47900.0,46.3536,47.0538,46.201,46.578,47900.0
2005-05-16 10:00:00,51.83,52.23,51.61,51.95,27300.0,46.5242,46.8832,46.3267,46.6319,27300.0
2005-05-16 10:30:00,51.97,52.1,51.72,52.1,43300.0,46.6498,46.7665,46.4254,46.7665,43300.0
2005-05-16 11:00:00,52.06,52.09,51.65,51.72,46100.0,46.7306,46.7575,46.3626,46.4254,46100.0
2005-05-16 11:30:00,51.71,51.91,51.49,51.69,24500.0,46.4164,46.596,46.219,46.3985,24500.0
2005-05-16 12:00:00,51.69,51.88,51.65,51.85,14900.0,46.3985,46.569,46.3626,46.5421,14900.0
2005-05-16 12:30:00,51.83,51.9,51.65,51.84,15800.0,46.5242,46.587,46.3626,46.5331,15800.0
2005-05-16 13:00:00,51.86,51.91,51.62,51.75,72800.0,46.5511,46.596,46.3357,46.4523,72800.0
2005-05-16 13:30:00,51.81,52.32,51.74,52.32,49400.0,46.5062,46.964,46.4434,46.964,49400.0
2005-05-16 14:00:00,52.32,52.4,52.1,52.36,38200.0,46.964,47.0358,46.7665,46.9999,38200.0
2005-05-16 14:30:00,52.35,52.4,52.21,52.31,32400.0,46.9909,47.0358,46.8653,46.955,32400.0
2005-05-16 15:00:00,52.32,52.91,52.21,52.76,66500.0,46.964,47.4936,46.8653,47.359,66500.0
2005-05-16 15:30:00,52.72,52.95,52.61,52.89,102900.0,47.323,47.5295,47.2243,47.4756,102900.0
2005-05-17 09:30:00,52.6,52.6,52.05,52.43,51700.0,47.2153,47.2153,46.7216,47.0627,51700.0
2005-05-17 10:00:00,52.36,52.41,52.02,52.02,41800.0,46.9999,47.0448,46.6947,46.6947,41800.0
2005-05-17 10:30:00,52.0,52.53,52.0,52.36,36200.0,46.6768,47.1525,46.6768,46.9999,36200.0
2005-05-17 11:00:00,52.34,52.53,52.21,52.31,26200.0,46.9819,47.1525,46.8653,46.955,26200.0
2005-05-17 11:30:00,52.35,52.89,52.35,52.66,39100.0,46.9909,47.4756,46.9909,47.2692,39100.0
2005-05-17 12:00:00,52.76,52.76,52.52,52.56,7800.0,47.359,47.359,47.1435,47.1794,7800.0
2005-05-17 12:30:00,52.56,52.56,52.25,52.41,40800.0,47.1794,47.1794,46.9012,47.0448,40800.0
2005-05-17 13:00:00,52.41,52.5,52.25,52.44,32900.0,47.0448,47.1256,46.9012,47.0717,32900.0
2005-05-17 13:30:00,52.44,52.62,52.34,52.58,20500.0,47.0717,47.2333,46.9819,47.1974,20500.0
2005-05-17 14:00:00,52.56,52.73,52.4,52.44,36000.0,47.1794,47.332,47.0358,47.0717,36000.0
2005-05-17 14:30:00,52.46,52.89,52.46,52.61,75600.0,47.0897,47.4756,47.0897,47.2243,75600.0
2005-05-17 15:00:00,52.61,52.85,52.61,52.75,47300.0,47.2243,47.4397,47.2243,47.35,47300.0
2005-05-17 15:30:00,52.75,52.92,52.68,52.86,75700.0,47.35,47.5026,47.2871,47.4487,75700.0
2005-05-18 09:30:00,53.1,53.49,52.9,53.17,95900.0,47.6641,48.0142,47.4846,47.727,95900.0
2005-05-18 10:00:00,53.14,53.43,53.07,53.43,69200.0,47.7001,47.9604,47.6372,47.9604,69200.0
2005-05-18 10:30:00,53.35,53.96,53.35,53.82,176900.0,47.8886,48.4361,47.8886,48.3104,176900.0
2005-05-18 11:00:00,53.82,53.86,53.53,53.73,60900.0,48.3104,48.3463,48.0501,48.2297,60900.0
2005-05-18 11:30:00,53.73,53.95,53.66,53.91,37100.0,48.2297,48.4271,48.1668,48.3912,37100.0
2005-05-18 12:00:00,53.95,54.8,53.93,54.67,161000.0,48.4271,49.1901,48.4092,49.0734,161000.0
2005-05-18 12:30:00,54.66,55.45,54.66,55.39,97900.0,49.0645,49.7736,49.0645,49.7197,97900.0
2005-05-18 13:00:00,55.34,55.38,54.98,55.1,65700.0,49.6748,49.7107,49.3517,49.4594,65700.0
2005-05-18 13:30:00,55.12,55.33,55.08,55.18,44400.0,49.4774,49.6659,49.4415,49.5312,44400.0
2005-05-18 14:00:00,55.15,55.3,54.93,55.21,45200.0,49.5043,49.6389,49.3068,49.5581,45200.0
2005-05-18 14:30:00,55.24,55.27,54.8,55.03,56700.0,49.5851,49.612,49.1901,49.3966,56700.0
2005-05-18 15:00:00,55.02,55.11,54.91,55.01,73300.0,49.3876,49.4684,49.2889,49.3786,73300.0
2005-05-18 15:30:00,55.0,55.22,54.83,55.17,251800.0,49.3696,49.5671,49.217,49.5222,251800.0
2005-05-19 09:30:00,55.15,55.39,54.83,54.97,56600.0,49.5043,49.7197,49.217,49.3427,56600.0
2005-05-19 10:00:00,54.95,55.0,54.73,54.83,82400.0,49.3248,49.3696,49.1273,49.217,82400.0
2005-05-19 10:30:00,54.82,55.0,54.82,54.95,35100.0,49.2081,49.3696,49.2081,49.3248,35100.0
2005-05-19 11:00:00,54.93,55.06,54.8,54.88,54000.0,49.3068,49.4235,49.1901,49.2619,54000.0
2005-05-19 11:30:00,54.91,55.01,54.87,54.95,78500.0,49.2889,49.3786,49.253,49.3248,78500.0
2005-05-19 12:00:00,54.95,55.0,54.84,54.9,46000.0,49.3248,49.3696,49.226,49.2799,46000.0
2005-05-19 12:30:00,54.92,55.2,54.92,55.18,39400.0,49.2978,49.5492,49.2978,49.5312,39400.0
2005-05-19 13:00:00,55.2,55.33,55.2,55.29,23100.0,49.5492,49.6659,49.5492,49.63,23100.0
2005-05-19 13:30:00,55.32,55.33,54.88,54.96,32800.0,49.6569,49.6659,49.2619,49.3337,32800.0
2005-05-19 14:00:00,54.96,55.3,54.93,55.3,26100.0,49.3337,49.6389,49.3068,49.6389,26100.0
2005-05-19 14:30:00,55.3,55.34,55.03,55.24,35000.0,49.6389,49.6748,49.3966,49.5851,35000.0
2005-05-19 15:00:00,55.24,55.7,55.24,55.6,74500.0,49.5851,49.998,49.5851,49.9082,74500.0
2005-05-19 15:30:00,55.65,55.75,55.45,55.55,120200.0,49.9531,50.0429,49.7736,49.8633,120200.0
2005-05-20 09:30:00,55.46,55.5,54.94,55.19,54900.0,49.7826,49.8185,49.3158,49.5402,54900.0
2005-05-20 10:00:00,55.18,55.2,55.0,55.07,16800.0,49.5312,49.5492,49.3696,49.4325,16800.0
2005-05-20 10:30:00,55.08,55.08,54.92,55.04,48100.0,49.4415,49.4415,49.2978,49.4056,48100.0
2005-05-20 11:00:00,55.03,55.1,54.75,54.75,97500.0,49.3966,49.4594,49.1452,49.1452,97500.0
2005-05-20 11:30:00,54.79,54.95,54.75,54.84,20300.0,49.1811,49.3248,49.1452,49.226,20300.0
2005-05-20 12:00:00,54.85,55.0,54.85,54.95,27500.0,49.235,49.3696,49.235,49.3248,27500.0
2005-05-20 12:30:00,54.97,55.0,54.86,54.97,20100.0,49.3427,49.3696,49.244,49.3427,20100.0
2005-05-20 13:00:00,54.98,55.16,54.91,55.09,26400.0,49.3517,49.5133,49.2889,49.4504,26400.0
2005-05-20 13:30:00,55.09,55.38,55.08,55.14,26900.0,49.4504,49.7107,49.4415,49.4953,26900.0
2005-05-20 14:00:00,55.14,55.36,55.14,55.36,11900.0,49.4953,49.6928,49.4953,49.6928,11900.0
2005-05-20 14:30:00,55.36,55.36,55.26,55.31,36100.0,49.6928,49.6928,49.603,49.6479,36100.0
2005-05-20 15:00:00,55.36,55.36,55.2,55.26,47800.0,49.6928,49.6928,49.5492,49.603,47800.0
2005-05-20 15:30:00,55.25,55.26,55.06,55.08,75700.0,49.5941,49.603,49.4235,49.4415,75700.0
2005-05-23 09:30:00,55.34,55.39,54.5,54.78,144800.0,49.6748,49.7197,48.9208,49.1722,144800.0
2005-05-23 10:00:00,54.75,54.87,54.65,54.75,45500.0,49.1452,49.253,49.0555,49.1452,45500.0
2005-05-23 10:30:00,54.76,54.88,54.48,54.52,45300.0,49.1542,49.2619,48.9029,48.9388,45300.0
2005-05-23 11:00:00,54.53,54.81,54.3,54.81,50700.0,48.9478,49.1991,48.7413,49.1991,50700.0
2005-05-23 11:30:00,54.81,54.89,54.6,54.89,34500.0,49.1991,49.2709,49.0106,49.2709,34500.0
2005-05-23 12:00:00,54.9,55.14,54.72,55.14,25700.0,49.2799,49.4953,49.1183,49.4953,25700.0
2005-05-23 12:30:00,55.16,55.22,54.84,54.93,34800.0,49.5133,49.5671,49.226,49.3068,34800.0
2005-05-23 13:00:00,54.93,55.23,54.93,54.93,28400.0,49.3068,49.5761,49.3068,49.3068,28400.0
2005-05-23 13:30:00,54.9,55.19,54.85,55.15,37600.0,49.2799,49.5402,49.235,49.5043,37600.0
2005-05-23 14:00:00,55.21,55.65,55.14,55.4,62800.0,49.5581,49.9531,49.4953,49.7287,62800.0
2005-05-23 14:30:00,55.43,55.75,55.27,55.68,46600.0,49.7556,50.0429,49.612,49.98,46600.0
2005-05-23 15:00:00,55.6,55.71,55.26,55.27,40500.0,49.9082,50.007,49.603,49.612,40500.0
2005-05-23 15:30:00,55.28,55.5,55.23,55.43,71000.0,49.621,49.8185,49.5761,49.7556,71000.0
2005-05-24 09:30:00,54.98,55.39,54.77,54.88,41500.0,49.3517,49.7197,49.1632,49.2619,41500.0
2005-05-24 10:00:00,54.9,55.05,54.75,55.0,33400.0,49.2799,49.4145,49.1452,49.3696,33400.0
2005-05-24 10:30:00,54.96,55.16,54.8,55.13,18500.0,49.3337,49.5133,49.1901,49.4863,18500.0
2005-05-24 11:00:00,55.09,55.29,55.05,55.16,21000.0,49.4504,49.63,49.4145,49.5133,21000.0
2005-05-24 11:30:00,55.09,55.21,55.01,55.08,36300.0,49.4504,49.5581,49.3786,49.4415,36300.0
2005-05-24 12:00:00,55.1,55.18,54.8,54.94,44600.0,49.4594,49.5312,49.1901,49.3158,44600.0
2005-05-24 12:30:00,54.94,54.94,54.77,54.84,20600.0,49.3158,49.3158,49.1632,49.226,20600.0
2005-05-24 13:00:00,54.85,54.95,54.47,54.56,41200.0,49.235,49.3248,48.8939,48.9747,41200.0
2005-05-24 13:30:00,54.56,54.6,54.42,54.46,84000.0,48.9747,49.0106,48.849,48.8849,84000.0
2005-05-24 14:00:00,54.47,54.58,54.14,54.47,60500.0,48.8939,48.9926,48.5977,48.8939,60500.0
2005-05-24 14:30:00,54.43,54.49,54.12,54.31,49400.0,48.858,48.9119,48.5797,48.7503,49400.0
2005-05-24 15:00:00,54.31,54.72,54.29,54.64,46600.0,48.7503,49.1183,48.7323,49.0465,46600.0
2005-05-24 15:30:00,54.62,54.73,54.48,54.48,58800.0,49.0285,49.1273,48.9029,48.9029,58800.0
2005-05-25 09:30:00,54.25,54.34,53.5,54.18,68300.0,48.6964,48.7772,48.0232,48.6336,68300.0
2005-05-25 10:00:00,54.18,54.23,53.47,53.54,47900.0,48.6336,48.6785,47.9963,48.0591,47900.0
2005-05-25 10:30:00,53.49,53.63,53.26,53.45,27900.0,48.0142,48.1399,47.8078,47.9783,27900.0
2005-05-25 11:00:00,53.44,53.46,53.14,53.22,33700.0,47.9693,47.9873,47.7001,47.7719,33700.0
2005-05-25 11:30:00,53.2,53.25,53.1,53.12,43000.0,47.7539,47.7988,47.6641,47.6821,43000.0
2005-05-25 12:00:00,53.11,53.24,53.06,53.16,58500.0,47.6731,47.7898,47.6282,47.718,58500.0
2005-05-25 12:30:00,53.16,53.25,53.16,53.24,17600.0,47.718,47.7988,47.718,47.7898,17600.0
2005-05-25 13:00:00,53.22,53.37,53.2,53.2,49700.0,47.7719,47.9065,47.7539,47.7539,49700.0
2005-05-25 13:30:00,53.2,53.29,53.15,53.25,18500.0,47.7539,47.8347,47.709,47.7988,18500.0
2005-05-25 14:00:00,53.27,53.3,53.12,53.3,52200.0,47.8167,47.8437,47.6821,47.8437,52200.0
2005-05-25 14:30:00,53.3,53.49,53.3,53.37,59100.0,47.8437,48.0142,47.8437,47.9065,59100.0
2005-05-25 15:00:00,53.38,53.49,53.23,53.27,74600.0,47.9155,48.0142,47.7808,47.8167,74600.0
2005-05-25 15:30:00,53.27,53.33,53.1,53.19,125400.0,47.8167,47.8706,47.6641,47.7449,125400.0
2005-05-26 09:30:00,53.2,53.85,53.2,53.5,114500.0,47.7539,48.3374,47.7539,48.0232,114500.0
2005-05-26 10:00:00,53.55,53.58,53.29,53.58,105400.0,48.0681,48.095,47.8347,48.095,105400.0
2005-05-26 10:30:00,53.59,53.84,53.36,53.59,47700.0,48.104,48.3284,47.8975,48.104,47700.0
2005-05-26 11:00:00,53.61,53.75,53.5,53.73,25500.0,48.1219,48.2476,48.0232,48.2297,25500.0
2005-05-26 11:30:00,53.74,53.8,53.59,53.8,46400.0,48.2386,48.2925,48.104,48.2925,46400.0
2005-05-26 12:00:00,53.8,53.84,53.62,53.69,12600.0,48.2925,48.3284,48.1309,48.1938,12600.0
2005-05-26 12:30:00,53.69,53.75,53.6,53.73,34800.0,48.1938,48.2476,48.113,48.2297,34800.0
2005-05-26 13:00:00,53.73,53.74,53.57,53.57,11000.0,48.2297,48.2386,48.086,48.086,11000.0
2005-05-26 13:30:00,53.59,53.73,53.53,53.69,15100.0,48.104,48.2297,48.0501,48.1938,15100.0
2005-05-26 14:00:00,53.69,53.76,53.65,53.74,12400.0,48.1938,48.2566,48.1578,48.2386,12400.0
2005-05-26 14:30:00,53.74,53.76,53.64,53.71,16000.0,48.2386,48.2566,48.1489,48.2117,16000.0
2005-05-26 15:00:00,53.71,53.79,53.71,53.72,27800.0,48.2117,48.2835,48.2117,48.2207,27800.0
2005-05-26 15:30:00,53.72,53.8,53.64,53.8,154900.0,48.2207,48.2925,48.1489,48.2925,154900.0
2005-05-27 09:30:00,53.5,53.99,53.5,53.89,59200.0,48.0232,48.463,48.0232,48.3733,59200.0
2005-05-27 10:00:00,53.89,53.94,53.58,53.65,47800.0,48.3733,48.4182,48.095,48.1578,47800.0
2005-05-27 10:30:00,53.75,53.82,53.65,53.8,14100.0,48.2476,48.3104,48.1578,48.2925,14100.0
2005-05-27 11:00:00,53.82,53.95,53.64,53.77,33500.0,48.3104,48.4271,48.1489,48.2656,33500.0
2005-05-27 11:30:00,53.8,53.83,53.72,53.75,10300.0,48.2925,48.3194,48.2207,48.2476,10300.0
2005-05-27 12:00:00,53.74,53.8,53.67,53.74,14400.0,48.2386,48.2925,48.1758,48.2386,14400.0
2005-05-27 12:30:00,53.75,53.79,53.65,53.77,30000.0,48.2476,48.2835,48.1578,48.2656,30000.0
2005-05-27 13:00:00,53.77,54.09,53.63,54.01,33000.0,48.2656,48.5528,48.1399,48.481,33000.0
2005-05-27 13:30:00,54.03,54.1,53.98,54.05,17200.0,48.4989,48.5618,48.4541,48.5169,17200.0
2005-05-27 14:00:00,54.02,54.1,53.87,54.06,22200.0,48.49,48.5618,48.3553,48.5259,22200.0
2005-05-27 14:30:00,54.04,54.14,53.97,53.97,20500.0,48.5079,48.5977,48.4451,48.4451,20500.0
2005-05-27 15:00:00,53.97,54.0,53.87,53.98,21600.0,48.4451,48.472,48.3553,48.4541,21600.0
2005-05-27 15:30:00,53.93,54.0,53.78,53.78,46900.0,48.4092,48.472,48.2745,48.2745,46900.0
2005-05-31 09:30:00,53.74,54.0,53.51,53.54,31000.0,48.2386,48.472,48.0322,48.0591,31000.0
2005-05-31 10:00:00,53.52,53.97,53.5,53.97,22700.0,48.0412,48.4451,48.0232,48.4451,22700.0
2005-05-31 10:30:00,53.99,54.1,53.75,53.97,22500.0,48.463,48.5618,48.2476,48.4451,22500.0
2005-05-31 11:00:00,53.92,53.92,53.7,53.81,8500.0,48.4002,48.4002,48.2027,48.3015,8500.0
2005-05-31 11:30:00,53.81,53.81,53.65,53.66,12300.0,48.3015,48.3015,48.1578,48.1668,12300.0
2005-05-31 12:00:00,53.66,53.75,53.5,53.75,11800.0,48.1668,48.2476,48.0232,48.2476,11800.0
2005-05-31 12:30:00,53.75,53.75,53.57,53.6,20900.0,48.2476,48.2476,48.086,48.113,20900.0
2005-05-31 13:00:00,53.62,53.66,53.56,53.58,14800.0,48.1309,48.1668,48.0771,48.095,14800.0
2005-05-31 13:30:00,53.6,53.68,53.51,53.55,33400.0,48.113,48.1848,48.0322,48.0681,33400.0
2005-05-31 14:00:00,53.54,53.56,53.22,53.24,73600.0,48.0591,48.0771,47.7719,47.7898,73600.0
2005-05-31 14:30:00,53.25,53.56,53.18,53.4,125600.0,47.7988,48.0771,47.736,47.9334,125600.0
2005-05-31 15:00:00,53.44,53.58,53.25,53.4,98600.0,47.9693,48.095,47.7988,47.9334,98600.0
2005-05-31 15:30:00,53.41,53.42,52.79,52.9,213900.0,47.9424,47.9514,47.3859,47.4846,213900.0
2005-06-01 09:30:00,53.0,53.15,52.75,53.06,68200.0,47.5744,47.709,47.35,47.6282,68200.0
2005-06-01 10:00:00,53.06,53.5,53.0,53.49,118200.0,47.6282,48.0232,47.5744,48.0142,118200.0
2005-06-01 10:30:00,53.49,53.65,53.2,53.42,100800.0,48.0142,48.1578,47.7539,47.9514,100800.0
2005-06-01 11:00:00,53.44,54.11,53.4,54.08,130500.0,47.9693,48.5708,47.9334,48.5438,130500.0
2005-06-01 11:30:00,54.04,54.41,53.88,54.32,102000.0,48.5079,48.84,48.3643,48.7593,102000.0
2005-06-01 12:00:00,54.36,54.36,54.03,54.2,136300.0,48.7952,48.7952,48.4989,48.6515,136300.0
2005-06-01 12:30:00,54.2,54.67,54.2,54.4,89500.0,48.6515,49.0734,48.6515,48.8311,89500.0
2005-06-01 13:00:00,54.36,54.59,54.23,54.39,142500.0,48.7952,49.0016,48.6785,48.8221,142500.0
2005-06-01 13:30:00,54.42,54.57,54.35,54.55,61900.0,48.849,48.9837,48.7862,48.9657,61900.0
2005-06-01 14:00:00,54.55,54.58,54.23,54.31,57400.0,48.9657,48.9926,48.6785,48.7503,57400.0
2005-06-01 14:30:00,54.3,54.42,53.81,54.1,113400.0,48.7413,48.849,48.3015,48.5618,113400.0
2005-06-01 15:00:00,54.09,54.28,54.06,54.15,57300.0,48.5528,48.7234,48.5259,48.6067,57300.0
2005-06-01 15:30:00,54.16,54.4,54.14,54.3,65300.0,48.6156,48.8311,48.5977,48.7413,65300.0
2005-06-02 09:30:00,54.44,54.71,54.3,54.5,74800.0,48.867,49.1093,48.7413,48.9208,74800.0
2005-06-02 10:00:00,54.5,54.64,54.37,54.49,65900.0,48.9208,49.0465,48.8041,48.9119,65900.0
2005-06-02 10:30:00,54.47,54.51,54.16,54.29,81700.0,48.8939,48.9298,48.6156,48.7323,81700.0
2005-06-02 11:00:00,54.29,54.5,54.26,54.46,30200.0,48.7323,48.9208,48.7054,48.8849,30200.0
2005-06-02 11:30:00,54.45,54.65,54.34,54.45,48000.0,48.8759,49.0555,48.7772,48.8759,48000.0
2005-06-02 12:00:00,54.46,54.62,54.45,54.6,29900.0,48.8849,49.0285,48.8759,49.0106,29900.0
2005-06-02 12:30:00,54.6,54.65,54.5,54.65,36200.0,49.0106,49.0555,48.9208,49.0555,36200.0
2005-06-02 13:00:00,54.65,54.7,54.55,54.6,21300.0,49.0555,49.1004,48.9657,49.0106,21300.0
2005-06-02 13:30:00,54.63,55.18,54.57,54.79,72500.0,49.0375,49.5312,48.9837,49.1811,72500.0
2005-06-02 14:00:00,54.8,54.93,54.75,54.87,44200.0,49.1901,49.3068,49.1452,49.253,44200.0
2005-06-02 14:30:00,54.89,55.09,54.82,55.0,53200.0,49.2709,49.4504,49.2081,49.3696,53200.0
2005-06-02 15:00:00,54.99,55.44,54.91,55.44,81100.0,49.3607,49.7646,49.2889,49.7646,81100.0
2005-06-02 15:30:00,55.44,56.0,55.41,55.8,237900.0,49.7646,50.2673,49.7377,50.0877,237900.0
2005-06-03 09:30:00,56.44,57.0,56.17,56.85,200200.0,50.6622,51.1649,50.4199,51.0303,200200.0
2005-06-03 10:00:00,56.83,56.93,56.45,56.62,89600.0,51.0123,51.1021,50.6712,50.8238,89600.0
2005-06-03 10:30:00,56.62,56.98,56.62,56.88,96300.0,50.8238,51.147,50.8238,51.0572,96300.0
2005-06-03 11:00:00,56.88,56.9,56.5,56.62,52700.0,51.0572,51.0751,50.7161,50.8238,52700.0
2005-06-03 11:30:00,56.58,56.58,55.64,55.75,98400.0,50.7879,50.7879,49.9441,50.0429,98400.0
2005-06-03 12:00:00,55.74,55.96,55.4,55.59,70700.0,50.0339,50.2314,49.7287,49.8992,70700.0
2005-06-03 12:30:00,55.59,55.67,55.31,55.31,42200.0,49.8992,49.9711,49.6479,49.6479,42200.0
2005-06-03 13:00:00,55.33,55.5,55.3,55.38,34600.0,49.6659,49.8185,49.6389,49.7107,34600.0
2005-06-03 13:30:00,55.4,55.77,55.24,55.74,51800.0,49.7287,50.0608,49.5851,50.0339,51800.0
2005-06-03 14:00:00,55.74,55.89,55.52,55.75,26300.0,50.0339,50.1685,49.8364,50.0429,26300.0
2005-06-03 14:30:00,55.71,55.77,55.57,55.63,28300.0,50.007,50.0608,49.8813,49.9352,28300.0
2005-06-03 15:00:00,55.63,55.86,55.57,55.57,30800.0,49.9352,50.1416,49.8813,49.8813,30800.0
2005-06-03 15:30:00,55.56,55.8,55.49,55.57,63900.0,49.8723,50.0877,49.8095,49.8813,63900.0
2005-06-06 09:30:00,55.82,55.85,55.19,55.33,47400.0,50.1057,50.1326,49.5402,49.6659,47400.0
2005-06-06 10:00:00,55.31,55.34,54.85,55.03,48900.0,49.6479,49.6748,49.235,49.3966,48900.0
2005-06-06 10:30:00,55.08,55.37,54.87,54.87,31500.0,49.4415,49.7018,49.253,49.253,31500.0
2005-06-06 11:00:00,54.87,55.05,54.83,55.04,36600.0,49.253,49.4145,49.217,49.4056,36600.0
2005-06-06 11:30:00,55.04,55.13,54.83,54.98,71500.0,49.4056,49.4863,49.217,49.3517,71500.0
2005-06-06 12:00:00,54.98,55.24,54.93,55.1,38500.0,49.3517,49.5851,49.3068,49.4594,38500.0
2005-06-06 12:30:00,55.1,55.18,54.92,55.02,33700.0,49.4594,49.5312,49.2978,49.3876,33700.0
2005-06-06 13:00:00,55.02,55.12,54.94,55.0,45100.0,49.3876,49.4774,49.3158,49.3696,45100.0
2005-06-06 13:30:00,54.99,55.22,54.99,54.99,17500.0,49.3607,49.5671,49.3607,49.3607,17500.0
2005-06-06 14:00:00,55.03,55.31,54.99,55.19,26000.0,49.3966,49.6479,49.3607,49.5402,26000.0
2005-06-06 14:30:00,55.2,55.42,55.16,55.26,17000.0,49.5492,49.7466,49.5133,49.603,17000.0
2005-06-06 15:00:00,55.25,55.37,55.02,55.29,40600.0,49.5941,49.7018,49.3876,49.63,40600.0
2005-06-06 15:30:00,55.35,55.58,55.33,55.46,81400.0,49.6838,49.8903,49.6659,49.7826,81400.0
2005-06-07 09:30:00,55.65,56.24,55.65,56.15,56100.0,49.9531,50.4827,49.9531,50.4019,56100.0
2005-06-07 10:00:00,56.15,56.75,56.05,56.59,77200.0,50.4019,50.9405,50.3122,50.7969,77200.0
2005-06-07 10:30:00,56.6,56.62,56.18,56.39,34900.0,50.8059,50.8238,50.4288,50.6174,34900.0
2005-06-07 11:00:00,56.39,56.41,55.88,56.01,51700.0,50.6174,50.6353,50.1596,50.2763,51700.0
2005-06-07 11:30:00,56.05,56.12,55.67,55.93,37500.0,50.3122,50.375,49.9711,50.2044,37500.0
2005-06-07 12:00:00,55.9,56.05,55.78,55.89,29800.0,50.1775,50.3122,50.0698,50.1685,29800.0
2005-06-07 12:30:00,55.92,56.25,55.91,56.25,21000.0,50.1955,50.4917,50.1865,50.4917,21000.0
2005-06-07 13:00:00,56.25,56.28,56.01,56.04,27300.0,50.4917,50.5186,50.2763,50.3032,27300.0
2005-06-07 13:30:00,56.04,56.07,55.85,55.85,26300.0,50.3032,50.3301,50.1326,50.1326,26300.0
2005-06-07 14:00:00,55.85,55.99,55.65,55.8,46000.0,50.1326,50.2583,49.9531,50.0877,46000.0
2005-06-07 14:30:00,55.79,55.97,55.74,55.79,23400.0,50.0788,50.2403,50.0339,50.0788,23400.0
2005-06-07 15:00:00,55.8,55.93,55.61,55.66,34900.0,50.0877,50.2044,49.9172,49.9621,34900.0
2005-06-07 15:30:00,55.65,55.65,55.26,55.38,62000.0,49.9531,49.9531,49.603,49.7107,62000.0
2005-06-08 09:30:00,55.36,55.89,55.36,55.69,33400.0,49.6928,50.1685,49.6928,49.989,33400.0
2005-06-08 10:00:00,55.67,55.7,55.51,55.62,28600.0,49.9711,49.998,49.8274,49.9262,28600.0
2005-06-08 10:30:00,55.65,55.81,55.38,55.67,36000.0,49.9531,50.0967,49.7107,49.9711,36000.0
2005-06-08 11:00:00,55.66,55.8,55.62,55.77,17600.0,49.9621,50.0877,49.9262,50.0608,17600.0
2005-06-08 11:30:00,55.8,55.85,55.62,55.76,49200.0,50.0877,50.1326,49.9262,50.0518,49200.0
2005-06-08 12:00:00,55.75,55.81,55.6,55.64,9100.0,50.0429,50.0967,49.9082,49.9441,9100.0
2005-06-08 12:30:00,55.61,55.65,55.6,55.6,5200.0,49.9172,49.9531,49.9082,49.9082,5200.0
2005-06-08 13:00:00,55.59,55.6,55.4,55.43,9400.0,49.8992,49.9082,49.7287,49.7556,9400.0
2005-06-08 13:30:00,55.41,55.41,55.0,55.0,32200.0,49.7377,49.7377,49.3696,49.3696,32200.0
2005-06-08 14:00:00,55.01,55.05,54.54,54.62,45600.0,49.3786,49.4145,48.9567,49.0285,45600.0
2005-06-08 14:30:00,54.6,54.85,54.41,54.47,33000.0,49.0106,49.235,48.84,48.8939,33000.0
2005-06-08 15:00:00,54.41,54.58,54.41,54.46,26500.0,48.84,48.9926,48.84,48.8849,26500.0
2005-06-08 15:30:00,54.45,54.73,54.41,54.57,47500.0,48.8759,49.1273,48.84,48.9837,47500.0
2005-06-09 09:30:00,54.25,54.41,53.77,54.3,51300.0,48.6964,48.84,48.2656,48.7413,51300.0
2005-06-09 10:00:00,54.29,54.75,53.95,54.47,42200.0,48.7323,49.1452,48.4271,48.8939,42200.0
2005-06-09 10:30:00,54.38,54.9,54.28,54.81,26600.0,48.8131,49.2799,48.7234,49.1991,26600.0
2005-06-09 11:00:00,54.81,55.15,54.8,55.01,33500.0,49.1991,49.5043,49.1901,49.3786,33500.0
2005-06-09 11:30:00,55.06,55.38,55.02,55.32,32400.0,49.4235,49.7107,49.3876,49.6569,32400.0
2005-06-09 12:00:00,55.34,55.65,55.3,55.61,26800.0,49.6748,49.9531,49.6389,49.9172,26800.0
2005-06-09 12:30:00,55.6,55.69,55.51,55.6,18400.0,49.9082,49.989,49.8274,49.9082,18400.0
2005-06-09 13:00:00,55.61,55.63,55.2,55.26,24700.0,49.9172,49.9352,49.5492,49.603,24700.0
2005-06-09 13:30:00,55.23,55.53,55.2,55.47,22000.0,49.5761,49.8454,49.5492,49.7915,22000.0
2005-06-09 14:00:00,55.44,55.44,55.12,55.24,20800.0,49.7646,49.7646,49.4774,49.5851,20800.0
2005-06-09 14:30:00,55.29,55.44,55.24,55.4,33300.0,49.63,49.7646,49.5851,49.7287,33300.0
2005-06-09 15:00:00,55.4,55.5,55.29,55.4,38400.0,49.7287,49.8185,49.63,49.7287,38400.0
2005-06-09 15:30:00,55.4,55.72,55.35,55.7,70000.0,49.7287,50.0159,49.6838,49.998,70000.0
2005-06-10 09:30:00,56.12,56.34,55.71,55.86,65000.0,50.375,50.5725,50.007,50.1416,65000.0
2005-06-10 10:00:00,55.78,55.81,55.3,55.56,31700.0,50.0698,50.0967,49.6389,49.8723,31700.0
2005-06-10 10:30:00,55.56,55.58,55.01,55.13,35100.0,49.8723,49.8903,49.3786,49.4863,35100.0
2005-06-10 11:00:00,55.2,55.66,55.12,55.62,15200.0,49.5492,49.9621,49.4774,49.9262,15200.0
2005-06-10 11:30:00,55.6,55.6,55.1,55.14,17700.0,49.9082,49.9082,49.4594,49.4953,17700.0
2005-06-10 12:00:00,55.15,55.15,55.0,55.08,26200.0,49.5043,49.5043,49.3696,49.4415,26200.0
2005-06-10 12:30:00,55.1,55.18,55.07,55.13,8800.0,49.4594,49.5312,49.4325,49.4863,8800.0
2005-06-10 13:00:00,55.12,55.17,55.01,55.01,12100.0,49.4774,49.5222,49.3786,49.3786,12100.0
2005-06-10 13:30:00,55.03,55.27,54.97,54.98,53000.0,49.3966,49.612,49.3427,49.3517,53000.0
2005-06-10 14:00:00,54.98,55.08,54.9,54.93,23600.0,49.3517,49.4415,49.2799,49.3068,23600.0
2005-06-10 14:30:00,54.9,55.04,54.74,54.97,62200.0,49.2799,49.4056,49.1363,49.3427,62200.0
2005-06-10 15:00:00,54.97,55.38,54.95,55.17,52700.0,49.3427,49.7107,49.3248,49.5222,52700.0
2005-06-10 15:30:00,55.15,55.4,55.09,55.25,57800.0,49.5043,49.7287,49.4504,49.5941,57800.0
2005-06-13 09:30:00,55.3,55.43,54.65,54.9,23300.0,49.6389,49.7556,49.0555,49.2799,23300.0
2005-06-13 10:00:00,54.86,54.96,54.56,54.56,10200.0,49.244,49.3337,48.9747,48.9747,10200.0
2005-06-13 10:30:00,54.63,55.17,54.63,55.07,18600.0,49.0375,49.5222,49.0375,49.4325,18600.0
2005-06-13 11:00:00,55.07,55.4,55.07,55.19,21200.0,49.4325,49.7287,49.4325,49.5402,21200.0
2005-06-13 11:30:00,55.2,55.33,55.06,55.06,9400.0,49.5492,49.6659,49.4235,49.4235,9400.0
2005-06-13 12:00:00,55.06,55.14,54.82,55.14,14700.0,49.4235,49.4953,49.2081,49.4953,14700.0
2005-06-13 12:30:00,55.15,55.32,54.82,55.12,8400.0,49.5043,49.6569,49.2081,49.4774,8400.0
2005-06-13 13:00:00,55.05,55.13,54.88,55.03,9800.0,49.4145,49.4863,49.2619,49.3966,9800.0
2005-06-13 13:30:00,55.01,55.13,54.8,54.8,10200.0,49.3786,49.4863,49.1901,49.1901,10200.0
2005-06-13 14:00:00,54.8,55.02,54.63,54.74,21000.0,49.1901,49.3876,49.0375,49.1363,21000.0
2005-06-13 14:30:00,54.74,54.83,54.6,54.68,16600.0,49.1363,49.217,49.0106,49.0824,16600.0
2005-06-13 15:00:00,54.7,54.78,54.56,54.71,33600.0,49.1004,49.1722,48.9747,49.1093,33600.0
2005-06-13 15:30:00,54.75,54.92,54.7,54.84,34900.0,49.1452,49.2978,49.1004,49.226,34900.0
2005-06-14 09:30:00,55.0,55.4,54.7,55.34,23400.0,49.3696,49.7287,49.1004,49.6748,23400.0
2005-06-14 10:00:00,55.33,55.33,55.08,55.22,24200.0,49.6659,49.6659,49.4415,49.5671,24200.0
2005-06-14 10:30:00,55.13,55.19,54.99,55.01,11100.0,49.4863,49.5402,49.3607,49.3786,11100.0
2005-06-14 11:00:00,55.04,55.25,55.0,55.19,12200.0,49.4056,49.5941,49.3696,49.5402,12200.0
2005-06-14 11:30:00,55.14,55.34,55.02,55.3,9800.0,49.4953,49.6748,49.3876,49.6389,9800.0
2005-06-14 12:00:00,55.33,55.34,55.17,55.19,7400.0,49.6659,49.6748,49.5222,49.5402,7400.0
2005-06-14 12:30:00,55.19,55.3,55.09,55.25,18300.0,49.5402,49.6389,49.4504,49.5941,18300.0
2005-06-14 13:00:00,55.26,55.3,55.22,55.23,16300.0,49.603,49.6389,49.5671,49.5761,16300.0
2005-06-14 13:30:00,55.25,55.69,55.2,55.69,41700.0,49.5941,49.989,49.5492,49.989,41700.0
2005-06-14 14:00:00,55.65,55.78,55.47,55.59,216200.0,49.9531,50.0698,49.7915,49.8992,216200.0
2005-06-14 14:30:00,55.59,55.91,55.5,55.6,105300.0,49.8992,50.1865,49.8185,49.9082,105300.0
2005-06-14 15:00:00,55.54,55.7,55.52,55.57,95900.0,49.8544,49.998,49.8364,49.8813,95900.0
2005-06-14 15:30:00,55.57,55.65,55.42,55.58,104500.0,49.8813,49.9531,49.7466,49.8903,104500.0
2005-06-15 09:30:00,55.83,55.95,55.39,55.39,72400.0,50.1147,50.2224,49.7197,49.7197,72400.0
2005-06-15 10:00:00,55.32,55.39,55.18,55.34,38600.0,49.6569,49.7197,49.5312,49.6748,38600.0
2005-06-15 10:30:00,55.26,55.27,54.66,54.7,46600.0,49.603,49.612,49.0645,49.1004,46600.0
2005-06-15 11:00:00,54.69,55.0,54.63,54.86,30600.0,49.0914,49.3696,49.0375,49.244,30600.0
2005-06-15 11:30:00,54.8,54.85,54.51,54.54,26000.0,49.1901,49.235,48.9298,48.9567,26000.0
2005-06-15 12:00:00,54.59,54.65,54.5,54.55,16700.0,49.0016,49.0555,48.9208,48.9657,16700.0
2005-06-15 12:30:00,54.55,54.77,54.52,54.56,21100.0,48.9657,49.1632,48.9388,48.9747,21100.0
2005-06-15 13:00:00,54.52,54.75,54.52,54.55,54100.0,48.9388,49.1452,48.9388,48.9657,54100.0
2005-06-15 13:30:00,54.55,54.88,54.5,54.8,18900.0,48.9657,49.2619,48.9208,49.1901,18900.0
2005-06-15 14:00:00,54.79,55.01,54.75,54.96,15600.0,49.1811,49.3786,49.1452,49.3337,15600.0
2005-06-15 14:30:00,55.0,55.2,54.92,54.96,37200.0,49.3696,49.5492,49.2978,49.3337,37200.0
2005-06-15 15:00:00,54.96,55.09,54.88,55.07,22600.0,49.3337,49.4504,49.2619,49.4325,22600.0
2005-06-15 15:30:00,55.08,55.22,54.91,55.09,71200.0,49.4415,49.5671,49.2889,49.4504,71200.0
2005-06-16 09:30:00,55.05,55.1,54.72,54.73,32600.0,49.4145,49.4594,49.1183,49.1273,32600.0
2005-06-16 10:00:00,54.73,54.94,54.72,54.78,25800.0,49.1273,49.3158,49.1183,49.1722,25800.0
2005-06-16 10:30:00,54.74,55.03,54.72,54.82,20300.0,49.1363,49.3966,49.1183,49.2081,20300.0
2005-06-16 11:00:00,54.88,55.0,54.84,54.89,22200.0,49.2619,49.3696,49.226,49.2709,22200.0
2005-06-16 11:30:00,54.9,55.04,54.82,54.96,16300.0,49.2799,49.4056,49.2081,49.3337,16300.0
2005-06-16 12:00:00,54.95,54.96,54.68,54.71,24000.0,49.3248,49.3337,49.0824,49.1093,24000.0
2005-06-16 12:30:00,54.72,54.93,54.65,54.66,19300.0,49.1183,49.3068,49.0555,49.0645,19300.0
2005-06-16 13:00:00,54.66,54.96,54.65,54.85,23400.0,49.0645,49.3337,49.0555,49.235,23400.0
2005-06-16 13:30:00,54.85,54.94,54.74,54.87,19000.0,49.235,49.3158,49.1363,49.253,19000.0
2005-06-16 14:00:00,54.87,54.95,54.83,54.93,34400.0,49.253,49.3248,49.217,49.3068,34400.0
2005-06-16 14:30:00,54.93,54.97,54.85,54.96,23100.0,49.3068,49.3427,49.235,49.3337,23100.0
2005-06-16 15:00:00,54.97,55.05,54.94,55.01,59700.0,49.3427,49.4145,49.3158,49.3786,59700.0
2005-06-16 15:30:00,55.0,55.04,54.9,54.97,120100.0,49.3696,49.4056,49.2799,49.3427,120100.0
2005-06-17 09:30:00,55.05,55.2,54.75,55.09,251400.0,49.4145,49.5492,49.1452,49.4504,251400.0
2005-06-17 10:00:00,54.97,55.05,54.31,54.31,91200.0,49.3427,49.4145,48.7503,48.7503,91200.0
2005-06-17 10:30:00,54.25,54.55,54.1,54.45,45700.0,48.6964,48.9657,48.5618,48.8759,45700.0
2005-06-17 11:00:00,54.45,54.63,54.32,54.33,64300.0,48.8759,49.0375,48.7593,48.7682,64300.0
2005-06-17 11:30:00,54.3,54.46,54.2,54.44,65800.0,48.7413,48.8849,48.6515,48.867,65800.0
2005-06-17 12:00:00,54.44,54.51,54.29,54.3,16000.0,48.867,48.9298,48.7323,48.7413,16000.0
2005-06-17 12:30:00,54.31,54.61,54.25,54.55,20800.0,48.7503,49.0196,48.6964,48.9657,20800.0
2005-06-17 13:00:00,54.52,54.7,54.42,54.48,12800.0,48.9388,49.1004,48.849,48.9029,12800.0
2005-06-17 13:30:00,54.5,54.67,54.46,54.56,18300.0,48.9208,49.0734,48.8849,48.9747,18300.0
2005-06-17 14:00:00,54.56,54.64,54.49,54.59,23300.0,48.9747,49.0465,48.9119,49.0016,23300.0
2005-06-17 14:30:00,54.56,54.57,54.29,54.36,22600.0,48.9747,48.9837,48.7323,48.7952,22600.0
2005-06-17 15:00:00,54.35,54.68,54.34,54.61,51300.0,48.7862,49.0824,48.7772,49.0196,51300.0
2005-06-17 15:30:00,54.61,54.79,54.49,54.53,66200.0,49.0196,49.1811,48.9119,48.9478,66200.0
2005-06-20 09:30:00,54.01,54.43,53.89,54.2,56500.0,48.481,48.858,48.3733,48.6515,56500.0
2005-06-20 10:00:00,54.13,54.25,53.9,54.24,34800.0,48.5887,48.6964,48.3823,48.6874,34800.0
2005-06-20 10:30:00,54.25,54.5,54.14,54.21,45800.0,48.6964,48.9208,48.5977,48.6605,45800.0
2005-06-20 11:00:00,54.25,54.39,54.0,54.06,16900.0,48.6964,48.8221,48.472,48.5259,16900.0
2005-06-20 11:30:00,54.03,54.22,53.98,54.13,20700.0,48.4989,48.6695,48.4541,48.5887,20700.0
2005-06-20 12:00:00,54.2,54.27,54.12,54.15,16200.0,48.6515,48.7144,48.5797,48.6067,16200.0
2005-06-20 12:30:00,54.15,54.17,54.1,54.11,12200.0,48.6067,48.6246,48.5618,48.5708,12200.0
2005-06-20 13:00:00,54.11,54.35,54.07,54.28,21100.0,48.5708,48.7862,48.5348,48.7234,21100.0
2005-06-20 13:30:00,54.29,54.31,54.15,54.23,15400.0,48.7323,48.7503,48.6067,48.6785,15400.0
2005-06-20 14:00:00,54.22,54.25,54.15,54.23,18400.0,48.6695,48.6964,48.6067,48.6785,18400.0
2005-06-20 14:30:00,54.25,54.41,54.25,54.4,49400.0,48.6964,48.84,48.6964,48.8311,49400.0
2005-06-20 15:00:00,54.41,54.45,54.25,54.3,44700.0,48.84,48.8759,48.6964,48.7413,44700.0
2005-06-20 15:30:00,54.29,54.37,54.14,54.21,66200.0,48.7323,48.8041,48.5977,48.6605,66200.0
2005-06-21 09:30:00,53.93,53.98,53.27,53.34,117500.0,48.4092,48.4541,47.8167,47.8796,117500.0
2005-06-21 10:00:00,53.34,53.7,53.12,53.66,100600.0,47.8796,48.2027,47.6821,48.1668,100600.0
2005-06-21 10:30:00,53.63,53.79,53.45,53.5,48400.0,48.1399,48.2835,47.9783,48.0232,48400.0
2005-06-21 11:00:00,53.5,53.58,53.24,53.36,34000.0,48.0232,48.095,47.7898,47.8975,34000.0
2005-06-21 11:30:00,53.34,53.42,53.29,53.36,51800.0,47.8796,47.9514,47.8347,47.8975,51800.0
2005-06-21 12:00:00,53.36,53.38,53.27,53.33,90600.0,47.8975,47.9155,47.8167,47.8706,90600.0
2005-06-21 12:30:00,53.32,53.39,53.1,53.34,61700.0,47.8616,47.9245,47.6641,47.8796,61700.0
2005-06-21 13:00:00,53.33,53.35,53.2,53.31,30900.0,47.8706,47.8886,47.7539,47.8527,30900.0
2005-06-21 13:30:00,53.31,53.33,52.89,53.01,94300.0,47.8527,47.8706,47.4756,47.5834,94300.0
2005-06-21 14:00:00,53.04,53.19,52.91,52.93,65200.0,47.6103,47.7449,47.4936,47.5116,65200.0
2005-06-21 14:30:00,52.83,53.05,52.64,52.92,108800.0,47.4218,47.6193,47.2512,47.5026,108800.0
2005-06-21 15:00:00,52.9,52.91,52.36,52.56,151500.0,47.4846,47.4936,46.9999,47.1794,151500.0
2005-06-21 15:30:00,52.63,53.1,52.63,52.95,148500.0,47.2423,47.6641,47.2423,47.5295,148500.0
2005-06-22 09:30:00,53.0,53.5,53.0,53.03,99000.0,47.5744,48.0232,47.5744,47.6013,99000.0
2005-06-22 10:00:00,53.03,53.2,52.83,52.86,64200.0,47.6013,47.7539,47.4218,47.4487,64200.0
2005-06-22 10:30:00,52.86,53.05,52.65,52.76,38100.0,47.4487,47.6193,47.2602,47.359,38100.0
2005-06-22 11:00:00,52.72,52.89,52.61,52.89,27800.0,47.323,47.4756,47.2243,47.4756,27800.0
2005-06-22 11:30:00,52.94,53.12,52.85,52.85,37000.0,47.5205,47.6821,47.4397,47.4397,37000.0
2005-06-22 12:00:00,52.86,52.96,52.83,52.96,17200.0,47.4487,47.5385,47.4218,47.5385,17200.0
2005-06-22 12:30:00,52.92,53.05,52.9,53.05,17300.0,47.5026,47.6193,47.4846,47.6193,17300.0
2005-06-22 13:00:00,53.05,53.17,53.05,53.12,11800.0,47.6193,47.727,47.6193,47.6821,11800.0
2005-06-22 13:30:00,53.12,53.15,52.99,53.04,9800.0,47.6821,47.709,47.5654,47.6103,9800.0
2005-06-22 14:00:00,53.0,53.25,52.88,53.25,19500.0,47.5744,47.7988,47.4667,47.7988,19500.0
2005-06-22 14:30:00,53.25,53.25,52.87,53.02,22900.0,47.7988,47.7988,47.4577,47.5923,22900.0
2005-06-22 15:00:00,53.02,53.37,53.0,53.17,64100.0,47.5923,47.9065,47.5744,47.727,64100.0
2005-06-22 15:30:00,53.19,53.33,53.18,53.21,51300.0,47.7449,47.8706,47.736,47.7629,51300.0
2005-06-23 09:30:00,53.02,53.47,53.02,53.2,36100.0,47.5923,47.9963,47.5923,47.7539,36100.0
2005-06-23 10:00:00,53.19,53.24,52.72,52.72,29300.0,47.7449,47.7898,47.323,47.323,29300.0
2005-06-23 10:30:00,52.74,52.88,52.71,52.74,19100.0,47.341,47.4667,47.3141,47.341,19100.0
2005-06-23 11:00:00,52.74,53.25,52.74,53.23,34600.0,47.341,47.7988,47.341,47.7808,34600.0
2005-06-23 11:30:00,53.23,53.4,53.1,53.18,27200.0,47.7808,47.9334,47.6641,47.736,27200.0
2005-06-23 12:00:00,53.18,53.2,52.9,52.92,16800.0,47.736,47.7539,47.4846,47.5026,16800.0
2005-06-23 12:30:00,52.92,52.93,52.81,52.85,17400.0,47.5026,47.5116,47.4038,47.4397,17400.0
2005-06-23 13:00:00,52.85,52.85,52.67,52.72,9400.0,47.4397,47.4397,47.2782,47.323,9400.0
2005-06-23 13:30:00,52.7,52.71,51.85,52.08,72500.0,47.3051,47.3141,46.5421,46.7486,72500.0
2005-06-23 14:00:00,52.07,52.21,52.0,52.0,29400.0,46.7396,46.8653,46.6768,46.6768,29400.0
2005-06-23 14:30:00,51.99,52.34,51.77,51.77,47400.0,46.6678,46.9819,46.4703,46.4703,47400.0
2005-06-23 15:00:00,51.82,51.87,51.25,51.3,79800.0,46.5152,46.5601,46.0035,46.0484,79800.0
2005-06-23 15:30:00,51.28,51.58,50.62,51.37,282100.0,46.0305,46.2998,45.438,46.1112,282100.0
2005-06-24 09:30:00,50.79,50.98,50.28,50.88,116200.0,45.5906,45.7612,45.1328,45.6714,116200.0
2005-06-24 10:00:00,50.98,51.55,50.79,51.36,53600.0,45.7612,46.2728,45.5906,46.1023,53600.0
2005-06-24 10:30:00,51.38,52.0,51.33,51.85,66300.0,46.1202,46.6768,46.0753,46.5421,66300.0
2005-06-24 11:00:00,51.89,52.25,51.88,52.21,50700.0,46.578,46.9012,46.569,46.8653,50700.0
2005-06-24 11:30:00,52.23,52.28,52.13,52.2,36500.0,46.8832,46.9281,46.7934,46.8563,36500.0
2005-06-24 12:00:00,52.21,52.34,52.13,52.26,89700.0,46.8653,46.9819,46.7934,46.9101,89700.0
2005-06-24 12:30:00,52.3,52.63,52.27,52.48,46700.0,46.946,47.2423,46.9191,47.1076,46700.0
2005-06-24 13:00:00,52.47,52.52,52.09,52.1,68100.0,47.0986,47.1435,46.7575,46.7665,68100.0
2005-06-24 13:30:00,52.1,52.19,51.3,51.31,71600.0,46.7665,46.8473,46.0484,46.0574,71600.0
2005-06-24 14:00:00,51.31,51.59,51.17,51.25,64500.0,46.0574,46.3087,45.9317,46.0035,64500.0
2005-06-24 14:30:00,51.21,51.42,51.2,51.3,56400.0,45.9676,46.1561,45.9587,46.0484,56400.0
2005-06-24 15:00:00,51.25,51.51,51.11,51.51,65100.0,46.0035,46.2369,45.8779,46.2369,65100.0
2005-06-24 15:30:00,51.54,52.09,51.51,51.83,149700.0,46.2638,46.7575,46.2369,46.5242,149700.0
2005-06-27 09:30:00,51.6,51.96,51.38,51.39,122800.0,46.3177,46.6409,46.1202,46.1292,122800.0
2005-06-27 10:00:00,51.34,51.55,51.17,51.51,77500.0,46.0843,46.2728,45.9317,46.2369,77500.0
2005-06-27 10:30:00,51.48,51.48,51.01,51.1,55900.0,46.21,46.21,45.7881,45.8689,55900.0
2005-06-27 11:00:00,51.11,51.17,50.98,51.12,37700.0,45.8779,45.9317,45.7612,45.8868,37700.0
2005-06-27 11:30:00,51.11,51.17,50.94,51.07,55600.0,45.8779,45.9317,45.7253,45.842,55600.0
2005-06-27 12:00:00,51.08,51.14,50.93,50.93,50200.0,45.8509,45.9048,45.7163,45.7163,50200.0
2005-06-27 12:30:00,50.91,50.91,50.68,50.73,63300.0,45.6983,45.6983,45.4919,45.5368,63300.0
2005-06-27 13:00:00,50.76,50.86,50.68,50.8,44200.0,45.5637,45.6535,45.4919,45.5996,44200.0
2005-06-27 13:30:00,50.8,50.8,50.58,50.61,56000.0,45.5996,45.5996,45.4021,45.429,56000.0
2005-06-27 14:00:00,50.61,50.85,50.57,50.74,36800.0,45.429,45.6445,45.3931,45.5457,36800.0
2005-06-27 14:30:00,50.71,51.07,50.71,51.06,49200.0,45.5188,45.842,45.5188,45.833,49200.0
2005-06-27 15:00:00,51.05,51.19,50.99,51.18,25700.0,45.824,45.9497,45.7701,45.9407,25700.0
2005-06-27 15:30:00,51.18,51.25,51.02,51.12,114800.0,45.9407,46.0035,45.7971,45.8868,114800.0
2005-06-28 09:30:00,50.98,51.89,50.95,51.56,60500.0,45.7612,46.578,45.7342,46.2818,60500.0
2005-06-28 10:00:00,51.58,52.04,51.54,51.98,45700.0,46.2998,46.7127,46.2638,46.6588,45700.0
2005-06-28 10:30:00,51.97,52.06,51.78,51.78,21700.0,46.6498,46.7306,46.4793,46.4793,21700.0
2005-06-28 11:00:00,51.81,51.91,51.73,51.8,44700.0,46.5062,46.596,46.4344,46.4972,44700.0
2005-06-28 11:30:00,51.8,51.9,51.79,51.86,20600.0,46.4972,46.587,46.4883,46.5511,20600.0
2005-06-28 12:00:00,51.85,51.86,51.63,51.66,30800.0,46.5421,46.5511,46.3446,46.3716,30800.0
2005-06-28 12:30:00,51.66,51.68,51.6,51.62,18200.0,46.3716,46.3895,46.3177,46.3357,18200.0
2005-06-28 13:00:00,51.62,51.9,51.62,51.89,32200.0,46.3357,46.587,46.3357,46.578,32200.0
2005-06-28 13:30:00,51.83,52.08,51.82,52.08,19400.0,46.5242,46.7486,46.5152,46.7486,19400.0
2005-06-28 14:00:00,52.13,52.2,51.91,51.94,23000.0,46.7934,46.8563,46.596,46.6229,23000.0
2005-06-28 14:30:00,51.97,52.01,51.9,52.0,31500.0,46.6498,46.6857,46.587,46.6768,31500.0
2005-06-28 15:00:00,52.0,52.11,52.0,52.07,27200.0,46.6768,46.7755,46.6768,46.7396,27200.0
2005-06-28 15:30:00,52.07,52.15,51.99,52.14,87600.0,46.7396,46.8114,46.6678,46.8024,87600.0
2005-06-29 09:30:00,52.36,52.5,52.03,52.03,44500.0,46.9999,47.1256,46.7037,46.7037,44500.0
2005-06-29 10:00:00,52.14,52.14,51.86,52.1,29100.0,46.8024,46.8024,46.5511,46.7665,29100.0
2005-06-29 10:30:00,52.11,52.38,52.11,52.12,14700.0,46.7755,47.0179,46.7755,46.7845,14700.0
2005-06-29 11:00:00,52.11,52.15,51.92,52.03,58400.0,46.7755,46.8114,46.6049,46.7037,58400.0
2005-06-29 11:30:00,52.04,52.2,52.01,52.13,14800.0,46.7127,46.8563,46.6857,46.7934,14800.0
2005-06-29 12:00:00,52.12,52.2,52.03,52.16,32100.0,46.7845,46.8563,46.7037,46.8204,32100.0
2005-06-29 12:30:00,52.13,52.23,52.09,52.18,12800.0,46.7934,46.8832,46.7575,46.8383,12800.0
2005-06-29 13:00:00,52.13,52.2,52.07,52.17,21000.0,46.7934,46.8563,46.7396,46.8294,21000.0
2005-06-29 13:30:00,52.14,52.15,52.0,52.07,19100.0,46.8024,46.8114,46.6768,46.7396,19100.0
2005-06-29 14:00:00,52.08,52.08,52.01,52.03,34500.0,46.7486,46.7486,46.6857,46.7037,34500.0
2005-06-29 14:30:00,52.06,52.13,52.01,52.01,38500.0,46.7306,46.7934,46.6857,46.6857,38500.0
2005-06-29 15:00:00,52.03,52.13,52.0,52.03,68800.0,46.7037,46.7934,46.6768,46.7037,68800.0
2005-06-29 15:30:00,52.03,52.15,52.0,52.1,52900.0,46.7037,46.8114,46.6768,46.7665,52900.0
2005-06-30 09:30:00,52.21,52.5,52.11,52.38,20100.0,46.8653,47.1256,46.7755,47.0179,20100.0
2005-06-30 10:00:00,52.33,52.4,52.03,52.15,21800.0,46.973,47.0358,46.7037,46.8114,21800.0
2005-06-30 10:30:00,52.13,52.22,52.1,52.1,16200.0,46.7934,46.8742,46.7665,46.7665,16200.0
2005-06-30 11:00:00,52.11,52.11,52.05,52.06,12400.0,46.7755,46.7755,46.7216,46.7306,12400.0
2005-06-30 11:30:00,52.05,52.08,51.92,51.92,32300.0,46.7216,46.7486,46.6049,46.6049,32300.0
2005-06-30 12:00:00,51.94,52.0,51.92,51.99,14400.0,46.6229,46.6768,46.6049,46.6678,14400.0
2005-06-30 12:30:00,52.0,52.05,51.89,52.05,25600.0,46.6768,46.7216,46.578,46.7216,25600.0
2005-06-30 13:00:00,52.01,52.03,51.9,51.9,31700.0,46.6857,46.7037,46.587,46.587,31700.0
2005-06-30 13:30:00,51.91,52.05,51.74,52.05,14500.0,46.596,46.7216,46.4434,46.7216,14500.0
2005-06-30 14:00:00,52.02,52.08,51.8,51.96,18500.0,46.6947,46.7486,46.4972,46.6409,18500.0
2005-06-30 14:30:00,51.96,51.96,51.46,51.65,24900.0,46.6409,46.6409,46.192,46.3626,24900.0
2005-06-30 15:00:00,51.65,51.73,51.5,51.6,33900.0,46.3626,46.4344,46.2279,46.3177,33900.0
2005-06-30 15:30:00,51.63,51.7,51.19,51.22,60500.0,46.3446,46.4075,45.9497,45.9766,60500.0
2005-07-01 09:30:00,51.13,51.73,51.13,51.7,26200.0,45.8958,46.4344,45.8958,46.4075,26200.0
2005-07-01 10:00:00,51.67,51.7,51.29,51.5,14500.0,46.3805,46.4075,46.0394,46.2279,14500.0
2005-07-01 10:30:00,51.51,51.56,51.39,51.56,13700.0,46.2369,46.2818,46.1292,46.2818,13700.0
2005-07-01 11:00:00,51.57,51.59,51.4,51.5,9600.0,46.2908,46.3087,46.1382,46.2279,9600.0
2005-07-01 11:30:00,51.5,51.5,50.96,51.02,35400.0,46.2279,46.2279,45.7432,45.7971,35400.0
2005-07-01 12:00:00,50.97,51.11,50.97,51.01,11900.0,45.7522,45.8779,45.7522,45.7881,11900.0
2005-07-01 12:30:00,51.02,51.15,51.0,51.15,3900.0,45.7971,45.9138,45.7791,45.9138,3900.0
2005-07-01 13:00:00,51.18,51.2,51.1,51.19,11200.0,45.9407,45.9587,45.8689,45.9497,11200.0
2005-07-01 13:30:00,51.2,51.24,51.11,51.24,14700.0,45.9587,45.9946,45.8779,45.9946,14700.0
2005-07-01 14:00:00,51.24,51.25,50.96,51.03,27500.0,45.9946,46.0035,45.7432,45.8061,27500.0
2005-07-01 14:30:00,51.04,51.38,51.04,51.36,21600.0,45.815,46.1202,45.815,46.1023,21600.0
2005-07-01 15:00:00,51.36,51.4,51.31,51.37,13400.0,46.1023,46.1382,46.0574,46.1112,13400.0
2005-07-01 15:30:00,51.4,51.45,51.28,51.28,28600.0,46.1382,46.1831,46.0305,46.0305,28600.0
2005-07-05 09:30:00,51.0,51.35,50.83,51.35,28700.0,45.7791,46.0933,45.6265,46.0933,28700.0
2005-07-05 10:00:00,51.4,51.99,51.4,51.93,17500.0,46.1382,46.6678,46.1382,46.6139,17500.0
2005-07-05 10:30:00,51.96,52.0,51.74,52.0,89800.0,46.6409,46.6768,46.4434,46.6768,89800.0
2005-07-05 11:00:00,51.97,52.0,51.85,51.99,47200.0,46.6498,46.6768,46.5421,46.6678,47200.0
2005-07-05 11:30:00,52.0,52.09,51.99,52.0,30700.0,46.6768,46.7575,46.6678,46.6768,30700.0
2005-07-05 12:00:00,52.02,52.02,51.95,52.0,11600.0,46.6947,46.6947,46.6319,46.6768,11600.0
2005-07-05 12:30:00,52.0,52.01,51.93,51.94,14200.0,46.6768,46.6857,46.6139,46.6229,14200.0
2005-07-05 13:00:00,51.95,52.04,51.79,51.82,13700.0,46.6319,46.7127,46.4883,46.5152,13700.0
2005-07-05 13:30:00,51.84,52.02,51.81,52.01,20900.0,46.5331,46.6947,46.5062,46.6857,20900.0
2005-07-05 14:00:00,52.0,52.03,51.9,51.96,18300.0,46.6768,46.7037,46.587,46.6409,18300.0
2005-07-05 14:30:00,51.96,52.2,51.86,52.06,18100.0,46.6409,46.8563,46.5511,46.7306,18100.0
2005-07-05 15:00:00,52.06,52.09,51.9,52.03,24900.0,46.7306,46.7575,46.587,46.7037,24900.0
2005-07-05 15:30:00,52.07,52.1,51.94,52.0,64400.0,46.7396,46.7665,46.6229,46.6768,64400.0
2005-07-06 09:30:00,52.03,52.08,51.31,51.75,37300.0,46.7037,46.7486,46.0574,46.4523,37300.0
2005-07-06 10:00:00,51.7,51.98,51.62,51.74,30200.0,46.4075,46.6588,46.3357,46.4434,30200.0
2005-07-06 10:30:00,51.74,52.61,51.65,52.3,91800.0,46.4434,47.2243,46.3626,46.946,91800.0
2005-07-06 11:00:00,52.34,52.53,52.17,52.36,26300.0,46.9819,47.1525,46.8294,46.9999,26300.0
2005-07-06 11:30:00,52.4,52.44,52.23,52.38,37400.0,47.0358,47.0717,46.8832,47.0179,37400.0
2005-07-06 12:00:00,52.34,52.34,51.9,51.9,15500.0,46.9819,46.9819,46.587,46.587,15500.0
2005-07-06 12:30:00,51.92,51.99,51.8,51.98,10400.0,46.6049,46.6678,46.4972,46.6588,10400.0
2005-07-06 13:00:00,51.99,52.16,51.98,52.15,12500.0,46.6678,46.8204,46.6588,46.8114,12500.0
2005-07-06 13:30:00,52.15,52.2,52.07,52.09,16500.0,46.8114,46.8563,46.7396,46.7575,16500.0
2005-07-06 14:00:00,52.1,52.14,51.97,52.0,30000.0,46.7665,46.8024,46.6498,46.6768,30000.0
2005-07-06 14:30:00,51.99,52.13,51.78,52.07,30100.0,46.6678,46.7934,46.4793,46.7396,30100.0
2005-07-06 15:00:00,52.05,52.18,52.03,52.08,16100.0,46.7216,46.8383,46.7037,46.7486,16100.0
2005-07-06 15:30:00,52.09,52.1,51.84,51.91,33900.0,46.7575,46.7665,46.5331,46.596,33900.0
2005-07-07 09:30:00,51.0,51.45,50.94,51.07,51100.0,45.7791,46.1831,45.7253,45.842,51100.0
2005-07-07 10:00:00,51.08,51.51,51.07,51.46,46000.0,45.8509,46.2369,45.842,46.192,46000.0
2005-07-07 10:30:00,51.46,51.5,51.27,51.29,19100.0,46.192,46.2279,46.0215,46.0394,19100.0
2005-07-07 11:00:00,51.29,51.29,51.07,51.21,9700.0,46.0394,46.0394,45.842,45.9676,9700.0
2005-07-07 11:30:00,51.27,51.55,51.17,51.5,21600.0,46.0215,46.2728,45.9317,46.2279,21600.0
2005-07-07 12:00:00,51.55,51.82,51.49,51.82,24400.0,46.2728,46.5152,46.219,46.5152,24400.0
2005-07-07 12:30:00,51.82,51.95,51.67,51.69,33900.0,46.5152,46.6319,46.3805,46.3985,33900.0
2005-07-07 13:00:00,51.7,51.93,51.6,51.7,32300.0,46.4075,46.6139,46.3177,46.4075,32300.0
2005-07-07 13:30:00,51.72,51.9,51.72,51.79,11400.0,46.4254,46.587,46.4254,46.4883,11400.0
2005-07-07 14:00:00,51.78,51.8,51.65,51.76,7900.0,46.4793,46.4972,46.3626,46.4613,7900.0
2005-07-07 14:30:00,51.78,51.78,51.63,51.7,22300.0,46.4793,46.4793,46.3446,46.4075,22300.0
2005-07-07 15:00:00,51.72,52.11,51.72,52.01,52000.0,46.4254,46.7755,46.4254,46.6857,52000.0
2005-07-07 15:30:00,52.01,52.1,51.96,52.09,48900.0,46.6857,46.7665,46.6409,46.7575,48900.0
2005-07-08 09:30:00,51.95,52.29,51.6,51.85,23700.0,46.6319,46.9371,46.3177,46.5421,23700.0
2005-07-08 10:00:00,51.84,52.13,51.77,51.93,26900.0,46.5331,46.7934,46.4703,46.6139,26900.0
2005-07-08 10:30:00,51.91,52.49,51.86,52.28,59900.0,46.596,47.1166,46.5511,46.9281,59900.0
2005-07-08 11:00:00,52.34,52.45,52.14,52.26,26800.0,46.9819,47.0807,46.8024,46.9101,26800.0
2005-07-08 11:30:00,52.31,52.4,52.25,52.35,45100.0,46.955,47.0358,46.9012,46.9909,45100.0
2005-07-08 12:00:00,52.35,52.43,52.3,52.32,19900.0,46.9909,47.0627,46.946,46.964,19900.0
2005-07-08 12:30:00,52.32,52.46,52.31,52.36,29100.0,46.964,47.0897,46.955,46.9999,29100.0
2005-07-08 13:00:00,52.37,52.46,52.33,52.35,23800.0,47.0089,47.0897,46.973,46.9909,23800.0
2005-07-08 13:30:00,52.33,52.6,52.31,52.56,23800.0,46.973,47.2153,46.955,47.1794,23800.0
2005-07-08 14:00:00,52.6,52.75,52.58,52.73,31000.0,47.2153,47.35,47.1974,47.332,31000.0
2005-07-08 14:30:00,52.73,52.78,52.64,52.7,33200.0,47.332,47.3769,47.2512,47.3051,33200.0
2005-07-08 15:00:00,52.7,52.86,52.65,52.83,59900.0,47.3051,47.4487,47.2602,47.4218,59900.0
2005-07-08 15:30:00,52.79,52.95,52.75,52.82,92800.0,47.3859,47.5295,47.35,47.4128,92800.0
2005-07-11 09:30:00,53.0,53.45,52.8,53.37,71100.0,47.5744,47.9783,47.3949,47.9065,71100.0
2005-07-11 10:00:00,53.38,53.67,53.26,53.67,61800.0,47.9155,48.1758,47.8078,48.1758,61800.0
2005-07-11 10:30:00,53.66,53.9,53.55,53.87,34100.0,48.1668,48.3823,48.0681,48.3553,34100.0
2005-07-11 11:00:00,53.87,53.88,53.66,53.74,28800.0,48.3553,48.3643,48.1668,48.2386,28800.0
2005-07-11 11:30:00,53.71,54.11,53.71,53.9,78200.0,48.2117,48.5708,48.2117,48.3823,78200.0
2005-07-11 12:00:00,53.9,53.9,53.71,53.71,15800.0,48.3823,48.3823,48.2117,48.2117,15800.0
2005-07-11 12:30:00,53.78,53.78,53.69,53.69,11800.0,48.2745,48.2745,48.1938,48.1938,11800.0
2005-07-11 13:00:00,53.7,53.75,53.54,53.62,50300.0,48.2027,48.2476,48.0591,48.1309,50300.0
2005-07-11 13:30:00,53.61,53.83,53.6,53.75,23700.0,48.1219,48.3194,48.113,48.2476,23700.0
2005-07-11 14:00:00,53.76,53.86,53.53,53.53,42000.0,48.2566,48.3463,48.0501,48.0501,42000.0
2005-07-11 14:30:00,53.54,53.54,52.93,53.03,183300.0,48.0591,48.0591,47.5116,47.6013,183300.0
2005-07-11 15:00:00,53.04,53.1,52.89,53.01,122500.0,47.6103,47.6641,47.4756,47.5834,122500.0
2005-07-11 15:30:00,53.03,53.33,52.89,53.26,119300.0,47.6013,47.8706,47.4756,47.8078,119300.0
2005-07-12 09:30:00,53.01,53.18,52.8,53.0,60800.0,47.5834,47.736,47.3949,47.5744,60800.0
2005-07-12 10:00:00,53.0,53.17,52.72,52.9,44300.0,47.5744,47.727,47.323,47.4846,44300.0
2005-07-12 10:30:00,52.91,53.29,52.91,53.07,48500.0,47.4936,47.8347,47.4936,47.6372,48500.0
2005-07-12 11:00:00,53.0,53.11,52.99,53.06,32300.0,47.5744,47.6731,47.5654,47.6282,32300.0
2005-07-12 11:30:00,53.08,53.09,52.74,52.81,46000.0,47.6462,47.6552,47.341,47.4038,46000.0
2005-07-12 12:00:00,52.8,52.9,52.5,52.6,66700.0,47.3949,47.4846,47.1256,47.2153,66700.0
2005-07-12 12:30:00,52.55,52.58,52.44,52.54,25900.0,47.1705,47.1974,47.0717,47.1615,25900.0
2005-07-12 13:00:00,52.53,52.75,52.45,52.75,42300.0,47.1525,47.35,47.0807,47.35,42300.0
2005-07-12 13:30:00,52.73,52.96,52.7,52.9,31600.0,47.332,47.5385,47.3051,47.4846,31600.0
2005-07-12 14:00:00,52.82,53.02,52.79,52.93,22500.0,47.4128,47.5923,47.3859,47.5116,22500.0
2005-07-12 14:30:00,52.94,52.98,52.91,52.92,12500.0,47.5205,47.5564,47.4936,47.5026,12500.0
2005-07-12 15:00:00,52.91,53.18,52.88,53.0,52800.0,47.4936,47.736,47.4667,47.5744,52800.0
2005-07-12 15:30:00,53.0,53.08,52.86,53.04,49300.0,47.5744,47.6462,47.4487,47.6103,49300.0
2005-07-13 09:30:00,52.85,53.1,52.79,52.79,14300.0,47.4397,47.6641,47.3859,47.3859,14300.0
2005-07-13 10:00:00,52.85,53.15,52.77,52.89,26700.0,47.4397,47.709,47.3679,47.4756,26700.0
2005-07-13 10:30:00,52.87,53.11,52.84,53.04,17900.0,47.4577,47.6731,47.4308,47.6103,17900.0
2005-07-13 11:00:00,52.94,53.15,52.92,53.11,16800.0,47.5205,47.709,47.5026,47.6731,16800.0
2005-07-13 11:30:00,53.11,53.11,52.88,53.03,22400.0,47.6731,47.6731,47.4667,47.6013,22400.0
2005-07-13 12:00:00,52.98,53.03,52.94,53.03,33900.0,47.5564,47.6013,47.5205,47.6013,33900.0
2005-07-13 12:30:00,53.02,53.03,52.82,52.84,20300.0,47.5923,47.6013,47.4128,47.4308,20300.0
2005-07-13 13:00:00,52.82,52.87,52.75,52.75,37400.0,47.4128,47.4577,47.35,47.35,37400.0
2005-07-13 13:30:00,52.75,52.75,52.15,52.43,53700.0,47.35,47.35,46.8114,47.0627,53700.0
2005-07-13 14:00:00,52.46,52.51,52.41,52.42,29400.0,47.0897,47.1345,47.0448,47.0538,29400.0
2005-07-13 14:30:00,52.42,52.57,52.41,52.43,34400.0,47.0538,47.1884,47.0448,47.0627,34400.0
2005-07-13 15:00:00,52.43,52.46,52.03,52.04,49200.0,47.0627,47.0897,46.7037,46.7127,49200.0
2005-07-13 15:30:00,52.08,52.37,52.08,52.29,63400.0,46.7486,47.0089,46.7486,46.9371,63400.0
2005-07-14 09:30:00,52.5,52.87,52.05,52.05,41400.0,47.1256,47.4577,46.7216,46.7216,41400.0
2005-07-14 10:00:00,52.06,52.14,51.51,51.99,47800.0,46.7306,46.8024,46.2369,46.6678,47800.0
2005-07-14 10:30:00,51.97,52.08,51.66,51.74,21600.0,46.6498,46.7486,46.3716,46.4434,21600.0
2005-07-14 11:00:00,51.74,51.95,51.66,51.69,54700.0,46.4434,46.6319,46.3716,46.3985,54700.0
2005-07-14 11:30:00,51.69,51.79,51.65,51.66,30400.0,46.3985,46.4883,46.3626,46.3716,30400.0
2005-07-14 12:00:00,51.66,51.8,51.66,51.76,23600.0,46.3716,46.4972,46.3716,46.4613,23600.0
2005-07-14 12:30:00,51.76,51.77,51.64,51.66,13600.0,46.4613,46.4703,46.3536,46.3716,13600.0
2005-07-14 13:00:00,51.66,52.0,51.66,52.0,12600.0,46.3716,46.6768,46.3716,46.6768,12600.0
2005-07-14 13:30:00,52.0,52.03,51.75,51.75,19100.0,46.6768,46.7037,46.4523,46.4523,19100.0
2005-07-14 14:00:00,51.75,51.82,51.59,51.72,18900.0,46.4523,46.5152,46.3087,46.4254,18900.0
2005-07-14 14:30:00,51.75,51.82,51.74,51.77,9600.0,46.4523,46.5152,46.4434,46.4703,9600.0
2005-07-14 15:00:00,51.78,51.78,51.68,51.7,27500.0,46.4793,46.4793,46.3895,46.4075,27500.0
2005-07-14 15:30:00,51.69,51.97,51.69,51.85,85500.0,46.3985,46.6498,46.3985,46.5421,85500.0
2005-07-15 09:30:00,51.7,52.09,51.7,52.08,19900.0,46.4075,46.7575,46.4075,46.7486,19900.0
2005-07-15 10:00:00,52.08,52.27,52.01,52.26,28600.0,46.7486,46.9191,46.6857,46.9101,28600.0
2005-07-15 10:30:00,52.24,52.25,52.0,52.22,14600.0,46.8922,46.9012,46.6768,46.8742,14600.0
2005-07-15 11:00:00,52.22,52.25,52.13,52.24,30600.0,46.8742,46.9012,46.7934,46.8922,30600.0
2005-07-15 11:30:00,52.21,52.21,52.12,52.2,8600.0,46.8653,46.8653,46.7845,46.8563,8600.0
2005-07-15 12:00:00,52.2,52.2,52.1,52.16,6600.0,46.8563,46.8563,46.7665,46.8204,6600.0
2005-07-15 12:30:00,52.18,52.2,52.0,52.02,14400.0,46.8383,46.8563,46.6768,46.6947,14400.0
2005-07-15 13:00:00,52.03,52.2,51.99,52.15,37600.0,46.7037,46.8563,46.6678,46.8114,37600.0
2005-07-15 13:30:00,52.12,52.12,51.98,51.98,12900.0,46.7845,46.7845,46.6588,46.6588,12900.0
2005-07-15 14:00:00,51.98,52.02,51.89,51.99,17100.0,46.6588,46.6947,46.578,46.6678,17100.0
2005-07-15 14:30:00,51.96,52.0,51.93,51.99,9600.0,46.6409,46.6768,46.6139,46.6678,9600.0
2005-07-15 15:00:00,51.99,52.05,51.85,51.99,28700.0,46.6678,46.7216,46.5421,46.6678,28700.0
2005-07-15 15:30:00,51.99,52.0,51.67,51.92,47000.0,46.6678,46.6768,46.3805,46.6049,47000.0
2005-07-18 09:30:00,51.9,52.11,51.81,52.03,22400.0,46.587,46.7755,46.5062,46.7037,22400.0
2005-07-18 10:00:00,52.1,52.5,51.92,52.46,39300.0,46.7665,47.1256,46.6049,47.0897,39300.0
2005-07-18 10:30:00,52.45,52.52,52.36,52.43,22000.0,47.0807,47.1435,46.9999,47.0627,22000.0
2005-07-18 11:00:00,52.45,52.53,52.38,52.39,12100.0,47.0807,47.1525,47.0179,47.0268,12100.0
2005-07-18 11:30:00,52.34,52.4,51.9,52.06,29400.0,46.9819,47.0358,46.587,46.7306,29400.0
2005-07-18 12:00:00,52.11,52.41,52.1,52.31,29200.0,46.7755,47.0448,46.7665,46.955,29200.0
2005-07-18 12:30:00,52.32,52.33,52.2,52.22,9100.0,46.964,46.973,46.8563,46.8742,9100.0
2005-07-18 13:00:00,52.21,52.23,51.85,51.85,15100.0,46.8653,46.8832,46.5421,46.5421,15100.0
2005-07-18 13:30:00,51.86,51.97,51.86,51.94,12100.0,46.5511,46.6498,46.5511,46.6229,12100.0
2005-07-18 14:00:00,51.95,51.96,51.71,51.87,23000.0,46.6319,46.6409,46.4164,46.5601,23000.0
2005-07-18 14:30:00,51.83,51.91,51.79,51.91,13000.0,46.5242,46.596,46.4883,46.596,13000.0
2005-07-18 15:00:00,51.89,51.89,51.81,51.87,17900.0,46.578,46.578,46.5062,46.5601,17900.0
2005-07-18 15:30:00,51.87,52.0,51.8,51.9,38400.0,46.5601,46.6768,46.4972,46.587,38400.0
2005-07-19 09:30:00,52.24,52.29,52.02,52.28,51900.0,46.8922,46.9371,46.6947,46.9281,51900.0
2005-07-19 10:00:00,52.3,52.78,52.3,52.77,52200.0,46.946,47.3769,46.946,47.3679,52200.0
2005-07-19 10:30:00,52.77,52.8,52.65,52.74,30500.0,47.3679,47.3949,47.2602,47.341,30500.0
2005-07-19 11:00:00,52.73,52.79,52.7,52.77,38700.0,47.332,47.3859,47.3051,47.3679,38700.0
2005-07-19 11:30:00,52.77,52.96,52.77,52.86,20100.0,47.3679,47.5385,47.3679,47.4487,20100.0
2005-07-19 12:00:00,52.86,52.99,52.86,52.95,18700.0,47.4487,47.5654,47.4487,47.5295,18700.0
2005-07-19 12:30:00,52.95,53.09,52.94,53.09,31700.0,47.5295,47.6552,47.5205,47.6552,31700.0
2005-07-19 13:00:00,53.09,53.28,53.07,53.28,38300.0,47.6552,47.8257,47.6372,47.8257,38300.0
2005-07-19 13:30:00,53.26,53.42,53.26,53.35,26400.0,47.8078,47.9514,47.8078,47.8886,26400.0
2005-07-19 14:00:00,53.35,53.45,53.3,53.34,20600.0,47.8886,47.9783,47.8437,47.8796,20600.0
2005-07-19 14:30:00,53.33,53.33,53.11,53.2,69500.0,47.8706,47.8706,47.6731,47.7539,69500.0
2005-07-19 15:00:00,53.21,53.4,53.13,53.34,153000.0,47.7629,47.9334,47.6911,47.8796,153000.0
2005-07-19 15:30:00,53.34,53.34,52.87,52.99,85300.0,47.8796,47.8796,47.4577,47.5654,85300.0
2005-07-20 09:30:00,52.91,53.11,52.9,53.05,29800.0,47.4936,47.6731,47.4846,47.6193,29800.0
2005-07-20 10:00:00,52.99,52.99,52.52,52.6,23200.0,47.5654,47.5654,47.1435,47.2153,23200.0
2005-07-20 10:30:00,52.65,52.92,52.64,52.91,14000.0,47.2602,47.5026,47.2512,47.4936,14000.0
2005-07-20 11:00:00,52.91,52.91,52.73,52.78,23800.0,47.4936,47.4936,47.332,47.3769,23800.0
2005-07-20 11:30:00,52.78,53.48,52.77,53.46,70800.0,47.3769,48.0052,47.3679,47.9873,70800.0
2005-07-20 12:00:00,53.44,53.98,53.42,53.73,78900.0,47.9693,48.4541,47.9514,48.2297,78900.0
2005-07-20 12:30:00,53.73,53.74,53.46,53.51,26900.0,48.2297,48.2386,47.9873,48.0322,26900.0
2005-07-20 13:00:00,53.49,53.63,53.42,53.63,30400.0,48.0142,48.1399,47.9514,48.1399,30400.0
2005-07-20 13:30:00,53.63,53.88,53.59,53.78,36900.0,48.1399,48.3643,48.104,48.2745,36900.0
2005-07-20 14:00:00,53.76,54.1,53.76,54.01,114100.0,48.2566,48.5618,48.2566,48.481,114100.0
2005-07-20 14:30:00,54.0,54.01,53.71,53.75,142500.0,48.472,48.481,48.2117,48.2476,142500.0
2005-07-20 15:00:00,53.75,53.89,53.72,53.73,93800.0,48.2476,48.3733,48.2207,48.2297,93800.0
2005-07-20 15:30:00,53.77,53.8,53.64,53.73,57100.0,48.2656,48.2925,48.1489,48.2297,57100.0
2005-07-21 09:30:00,54.24,54.99,54.24,54.76,118900.0,48.6874,49.3607,48.6874,49.1542,118900.0
2005-07-21 10:00:00,54.69,54.7,54.15,54.39,71900.0,49.0914,49.1004,48.6067,48.8221,71900.0
2005-07-21 10:30:00,54.41,54.41,53.9,54.03,48200.0,48.84,48.84,48.3823,48.4989,48200.0
2005-07-21 11:00:00,53.99,53.99,53.6,53.73,46200.0,48.463,48.463,48.113,48.2297,46200.0
2005-07-21 11:30:00,53.73,53.75,53.64,53.64,26200.0,48.2297,48.2476,48.1489,48.1489,26200.0
2005-07-21 12:00:00,53.63,53.7,53.25,53.64,29900.0,48.1399,48.2027,47.7988,48.1489,29900.0
2005-07-21 12:30:00,53.61,54.25,53.6,54.19,45600.0,48.1219,48.6964,48.113,48.6426,45600.0
2005-07-21 13:00:00,54.17,54.36,54.1,54.18,26600.0,48.6246,48.7952,48.5618,48.6336,26600.0
2005-07-21 13:30:00,54.18,54.2,54.08,54.08,27600.0,48.6336,48.6515,48.5438,48.5438,27600.0
2005-07-21 14:00:00,54.07,54.07,53.8,53.8,12200.0,48.5348,48.5348,48.2925,48.2925,12200.0
2005-07-21 14:30:00,53.8,53.88,53.66,53.88,22500.0,48.2925,48.3643,48.1668,48.3643,22500.0
2005-07-21 15:00:00,53.85,53.96,53.78,53.78,42900.0,48.3374,48.4361,48.2745,48.2745,42900.0
2005-07-21 15:30:00,53.79,53.82,53.55,53.7,36600.0,48.2835,48.3104,48.0681,48.2027,36600.0
2005-07-22 09:30:00,54.04,54.75,54.0,54.52,88800.0,48.5079,49.1452,48.472,48.9388,88800.0
2005-07-22 10:00:00,54.53,54.63,54.32,54.5,54400.0,48.9478,49.0375,48.7593,48.9208,54400.0
2005-07-22 10:30:00,54.5,54.7,54.35,54.7,56000.0,48.9208,49.1004,48.7862,49.1004,56000.0
2005-07-22 11:00:00,54.6,54.85,54.54,54.82,40900.0,49.0106,49.235,48.9567,49.2081,40900.0
2005-07-22 11:30:00,54.88,54.95,54.63,54.71,42600.0,49.2619,49.3248,49.0375,49.1093,42600.0
2005-07-22 12:00:00,54.72,54.72,54.59,54.59,14000.0,49.1183,49.1183,49.0016,49.0016,14000.0
2005-07-22 12:30:00,54.59,54.59,54.17,54.3,27700.0,49.0016,49.0016,48.6246,48.7413,27700.0
2005-07-22 13:00:00,54.28,54.31,54.14,54.14,9600.0,48.7234,48.7503,48.5977,48.5977,9600.0
2005-07-22 13:30:00,54.14,54.15,53.92,54.02,16300.0,48.5977,48.6067,48.4002,48.49,16300.0
2005-07-22 14:00:00,54.02,54.08,53.83,53.84,12400.0,48.49,48.5438,48.3194,48.3284,12400.0
2005-07-22 14:30:00,53.84,54.02,53.72,53.91,103100.0,48.3284,48.49,48.2207,48.3912,103100.0
2005-07-22 15:00:00,53.9,54.07,53.81,54.0,86600.0,48.3823,48.5348,48.3015,48.472,86600.0
2005-07-22 15:30:00,54.0,54.1,53.7,53.92,96900.0,48.472,48.5618,48.2027,48.4002,96900.0
2005-07-25 09:30:00,54.45,54.89,54.38,54.75,64700.0,48.8759,49.2709,48.8131,49.1452,64700.0
2005-07-25 10:00:00,54.73,54.75,54.44,54.61,26000.0,49.1273,49.1452,48.867,49.0196,26000.0
2005-07-25 10:30:00,54.61,54.7,54.1,54.45,55600.0,49.0196,49.1004,48.5618,48.8759,55600.0
2005-07-25 11:00:00,54.45,54.55,54.25,54.25,29700.0,48.8759,48.9657,48.6964,48.6964,29700.0
2005-07-25 11:30:00,54.25,54.31,54.11,54.24,20700.0,48.6964,48.7503,48.5708,48.6874,20700.0
2005-07-25 12:00:00,54.2,54.26,53.95,53.95,30300.0,48.6515,48.7054,48.4271,48.4271,30300.0
2005-07-25 12:30:00,53.91,54.05,53.8,53.93,30100.0,48.3912,48.5169,48.2925,48.4092,30100.0
2005-07-25 13:00:00,53.9,54.2,53.85,54.19,25100.0,48.3823,48.6515,48.3374,48.6426,25100.0
2005-07-25 13:30:00,54.2,54.48,54.08,54.2,45200.0,48.6515,48.9029,48.5438,48.6515,45200.0
2005-07-25 14:00:00,54.24,54.41,54.16,54.29,39800.0,48.6874,48.84,48.6156,48.7323,39800.0
2005-07-25 14:30:00,54.24,54.25,53.95,54.11,41000.0,48.6874,48.6964,48.4271,48.5708,41000.0
2005-07-25 15:00:00,53.99,54.19,53.8,53.92,74300.0,48.463,48.6426,48.2925,48.4002,74300.0
2005-07-25 15:30:00,53.93,53.94,53.55,53.7,99100.0,48.4092,48.4182,48.0681,48.2027,99100.0
2005-07-26 09:30:00,53.95,54.45,53.69,54.09,59700.0,48.4271,48.8759,48.1938,48.5528,59700.0
2005-07-26 10:00:00,54.07,54.35,53.76,54.27,55400.0,48.5348,48.7862,48.2566,48.7144,55400.0
2005-07-26 10:30:00,54.29,54.47,54.06,54.13,28700.0,48.7323,48.8939,48.5259,48.5887,28700.0
2005-07-26 11:00:00,54.13,54.15,53.75,54.0,16600.0,48.5887,48.6067,48.2476,48.472,16600.0
2005-07-26 11:30:00,53.94,54.14,53.59,53.91,19000.0,48.4182,48.5977,48.104,48.3912,19000.0
2005-07-26 12:00:00,53.91,53.93,53.65,53.85,11800.0,48.3912,48.4092,48.1578,48.3374,11800.0
2005-07-26 12:30:00,53.82,53.88,53.67,53.83,22300.0,48.3104,48.3643,48.1758,48.3194,22300.0
2005-07-26 13:00:00,53.86,53.96,53.78,53.94,15100.0,48.3463,48.4361,48.2745,48.4182,15100.0
2005-07-26 13:30:00,53.85,54.18,53.85,54.12,29900.0,48.3374,48.6336,48.3374,48.5797,29900.0
2005-07-26 14:00:00,54.15,54.18,53.97,54.12,31300.0,48.6067,48.6336,48.4451,48.5797,31300.0
2005-07-26 14:30:00,54.12,54.51,54.08,54.42,51600.0,48.5797,48.9298,48.5438,48.849,51600.0
2005-07-26 15:00:00,54.44,54.65,54.22,54.48,41800.0,48.867,49.0555,48.6695,48.9029,41800.0
2005-07-26 15:30:00,54.48,54.89,54.44,54.81,140000.0,48.9029,49.2709,48.867,49.1991,140000.0
2005-07-27 09:30:00,53.97,53.97,51.71,52.01,402100.0,48.4451,48.4451,46.4164,46.6857,402100.0
2005-07-27 10:00:00,51.96,52.15,51.02,51.6,475000.0,46.6409,46.8114,45.7971,46.3177,475000.0
2005-07-27 10:30:00,51.58,52.55,51.58,52.21,311500.0,46.2998,47.1705,46.2998,46.8653,311500.0
2005-07-27 11:00:00,52.26,52.35,51.7,51.87,155100.0,46.9101,46.9909,46.4075,46.5601,155100.0
2005-07-27 11:30:00,51.86,51.9,51.65,51.66,116900.0,46.5511,46.587,46.3626,46.3716,116900.0
2005-07-27 12:00:00,51.65,51.65,51.35,51.35,117700.0,46.3626,46.3626,46.0933,46.0933,117700.0
2005-07-27 12:30:00,51.35,51.35,51.05,51.12,101100.0,46.0933,46.0933,45.824,45.8868,101100.0
2005-07-27 13:00:00,51.19,51.55,51.14,51.51,137200.0,45.9497,46.2728,45.9048,46.2369,137200.0
2005-07-27 13:30:00,51.52,51.71,51.31,51.38,114800.0,46.2459,46.4164,46.0574,46.1202,114800.0
2005-07-27 14:00:00,51.38,51.56,51.34,51.41,122300.0,46.1202,46.2818,46.0843,46.1472,122300.0
2005-07-27 14:30:00,51.41,51.43,50.81,50.85,318700.0,46.1472,46.1651,45.6086,45.6445,318700.0
2005-07-27 15:00:00,50.85,50.89,50.49,50.6,402100.0,45.6445,45.6804,45.3213,45.4201,402100.0
2005-07-27 15:30:00,50.55,50.7,50.3,50.61,348300.0,45.3752,45.5098,45.1508,45.429,348300.0
2005-07-28 09:30:00,51.85,52.48,51.7,52.05,359900.0,46.5421,47.1076,46.4075,46.7216,359900.0
2005-07-28 10:00:00,52.03,52.26,51.75,52.06,218300.0,46.7037,46.9101,46.4523,46.7306,218300.0
2005-07-28 10:30:00,52.07,52.3,51.99,52.26,89000.0,46.7396,46.946,46.6678,46.9101,89000.0
2005-07-28 11:00:00,52.26,52.31,52.2,52.25,66800.0,46.9101,46.955,46.8563,46.9012,66800.0
2005-07-28 11:30:00,52.24,52.62,52.0,52.23,228500.0,46.8922,47.2333,46.6768,46.8832,228500.0
2005-07-28 12:00:00,52.2,52.25,52.1,52.16,67000.0,46.8563,46.9012,46.7665,46.8204,67000.0
2005-07-28 12:30:00,52.16,52.35,52.16,52.23,66500.0,46.8204,46.9909,46.8204,46.8832,66500.0
2005-07-28 13:00:00,52.23,52.35,52.19,52.3,75900.0,46.8832,46.9909,46.8473,46.946,75900.0
2005-07-28 13:30:00,52.29,52.35,52.16,52.34,83100.0,46.9371,46.9909,46.8204,46.9819,83100.0
2005-07-28 14:00:00,52.35,52.82,52.3,52.8,108700.0,46.9909,47.4128,46.946,47.3949,108700.0
2005-07-28 14:30:00,52.8,53.37,52.78,53.3,132400.0,47.3949,47.9065,47.3769,47.8437,132400.0
2005-07-28 15:00:00,53.28,53.38,53.17,53.28,93600.0,47.8257,47.9155,47.727,47.8257,93600.0
2005-07-28 15:30:00,53.27,53.28,52.79,52.85,106700.0,47.8167,47.8257,47.3859,47.4397,106700.0
2005-07-29 09:30:00,52.85,52.99,52.42,52.5,37600.0,47.4397,47.5654,47.0538,47.1256,37600.0
2005-07-29 10:00:00,52.5,52.5,52.1,52.25,50800.0,47.1256,47.1256,46.7665,46.9012,50800.0
2005-07-29 10:30:00,52.3,52.35,52.18,52.2,39800.0,46.946,46.9909,46.8383,46.8563,39800.0
2005-07-29 11:00:00,52.18,52.27,52.1,52.1,32700.0,46.8383,46.9191,46.7665,46.7665,32700.0
2005-07-29 11:30:00,52.1,52.2,52.05,52.2,39700.0,46.7665,46.8563,46.7216,46.8563,39700.0
2005-07-29 12:00:00,52.21,52.41,52.14,52.36,44000.0,46.8653,47.0448,46.8024,46.9999,44000.0
2005-07-29 12:30:00,52.36,52.4,52.27,52.27,16000.0,46.9999,47.0358,46.9191,46.9191,16000.0
2005-07-29 13:00:00,52.3,52.43,52.29,52.35,37000.0,46.946,47.0627,46.9371,46.9909,37000.0
2005-07-29 13:30:00,52.37,52.52,52.31,52.4,29300.0,47.0089,47.1435,46.955,47.0358,29300.0
2005-07-29 14:00:00,52.39,52.54,52.38,52.42,26700.0,47.0268,47.1615,47.0179,47.0538,26700.0
2005-07-29 14:30:00,52.42,52.47,52.28,52.4,30000.0,47.0538,47.0986,46.9281,47.0358,30000.0
2005-07-29 15:00:00,52.41,52.41,52.19,52.19,45500.0,47.0448,47.0448,46.8473,46.8473,45500.0
2005-07-29 15:30:00,52.18,52.49,52.12,52.35,87800.0,46.8383,47.1166,46.7845,46.9909,87800.0
2005-08-01 09:30:00,52.39,52.57,52.16,52.37,36800.0,47.0268,47.1884,46.8204,47.0089,36800.0
2005-08-01 10:00:00,52.39,52.42,52.15,52.15,26500.0,47.0268,47.0538,46.8114,46.8114,26500.0
2005-08-01 10:30:00,52.12,52.2,51.7,51.87,81400.0,46.7845,46.8563,46.4075,46.5601,81400.0
2005-08-01 11:00:00,51.86,52.01,51.68,51.69,42900.0,46.5511,46.6857,46.3895,46.3985,42900.0
2005-08-01 11:30:00,51.69,51.78,51.55,51.63,39100.0,46.3985,46.4793,46.2728,46.3446,39100.0
2005-08-01 12:00:00,51.67,51.67,51.25,51.43,64000.0,46.3805,46.3805,46.0035,46.1651,64000.0
2005-08-01 12:30:00,51.39,51.49,51.32,51.32,30300.0,46.1292,46.219,46.0664,46.0664,30300.0
2005-08-01 13:00:00,51.32,51.5,51.25,51.4,32500.0,46.0664,46.2279,46.0035,46.1382,32500.0
2005-08-01 13:30:00,51.4,51.4,51.2,51.2,38100.0,46.1382,46.1382,45.9587,45.9587,38100.0
2005-08-01 14:00:00,51.2,51.48,51.2,51.33,46000.0,45.9587,46.21,45.9587,46.0753,46000.0
2005-08-01 14:30:00,51.34,51.42,51.26,51.41,27800.0,46.0843,46.1561,46.0125,46.1472,27800.0
2005-08-01 15:00:00,51.42,51.62,51.42,51.54,35200.0,46.1561,46.3357,46.1561,46.2638,35200.0
2005-08-01 15:30:00,51.53,51.55,51.26,51.36,60900.0,46.2549,46.2728,46.0125,46.1023,60900.0
2005-08-02 09:30:00,51.34,51.6,51.21,51.5,41600.0,46.0843,46.3177,45.9676,46.2279,41600.0
2005-08-02 10:00:00,51.5,51.66,51.4,51.4,23600.0,46.2279,46.3716,46.1382,46.1382,23600.0
2005-08-02 10:30:00,51.37,51.37,51.0,51.05,60700.0,46.1112,46.1112,45.7791,45.824,60700.0
2005-08-02 11:00:00,51.05,51.11,50.95,50.96,55500.0,45.824,45.8779,45.7342,45.7432,55500.0
2005-08-02 11:30:00,51.07,51.15,50.98,51.12,21000.0,45.842,45.9138,45.7612,45.8868,21000.0
2005-08-02 12:00:00,51.13,51.3,51.13,51.16,23100.0,45.8958,46.0484,45.8958,45.9227,23100.0
2005-08-02 12:30:00,51.2,51.21,51.11,51.16,14600.0,45.9587,45.9676,45.8779,45.9227,14600.0
2005-08-02 13:00:00,51.15,51.19,51.14,51.17,13100.0,45.9138,45.9497,45.9048,45.9317,13100.0
2005-08-02 13:30:00,51.18,51.24,51.15,51.17,25500.0,45.9407,45.9946,45.9138,45.9317,25500.0
2005-08-02 14:00:00,51.19,51.49,51.17,51.47,17900.0,45.9497,46.219,45.9317,46.201,17900.0
2005-08-02 14:30:00,51.47,51.86,51.45,51.86,48700.0,46.201,46.5511,46.1831,46.5511,48700.0
2005-08-02 15:00:00,51.85,51.85,51.67,51.81,37400.0,46.5421,46.5421,46.3805,46.5062,37400.0
2005-08-02 15:30:00,51.81,51.91,51.69,51.85,73900.0,46.5062,46.596,46.3985,46.5421,73900.0
2005-08-03 09:30:00,51.91,52.23,51.59,52.0,51800.0,46.596,46.8832,46.3087,46.6768,51800.0
2005-08-03 10:00:00,52.01,52.05,51.87,51.87,31600.0,46.6857,46.7216,46.5601,46.5601,31600.0
2005-08-03 10:30:00,51.88,52.05,51.7,52.02,32800.0,46.569,46.7216,46.4075,46.6947,32800.0
2005-08-03 11:00:00,52.01,52.1,51.79,51.95,43700.0,46.6857,46.7665,46.4883,46.6319,43700.0
2005-08-03 11:30:00,51.98,52.0,51.81,51.95,22400.0,46.6588,46.6768,46.5062,46.6319,22400.0
2005-08-03 12:00:00,51.95,51.99,51.72,51.96,40600.0,46.6319,46.6678,46.4254,46.6409,40600.0
2005-08-03 12:30:00,51.97,51.99,51.83,51.83,47700.0,46.6498,46.6678,46.5242,46.5242,47700.0
2005-08-03 13:00:00,51.84,51.93,51.84,51.88,47700.0,46.5331,46.6139,46.5331,46.569,47700.0
2005-08-03 13:30:00,51.89,51.93,51.8,51.87,49400.0,46.578,46.6139,46.4972,46.5601,49400.0
2005-08-03 14:00:00,51.87,52.05,51.87,52.05,95200.0,46.5601,46.7216,46.5601,46.7216,95200.0
2005-08-03 14:30:00,52.05,52.11,51.94,52.05,92900.0,46.7216,46.7755,46.6229,46.7216,92900.0
2005-08-03 15:00:00,52.06,52.11,51.88,51.98,83400.0,46.7306,46.7755,46.569,46.6588,83400.0
2005-08-03 15:30:00,51.98,52.02,51.83,51.91,152300.0,46.6588,46.6947,46.5242,46.596,152300.0
2005-08-04 09:30:00,51.1,51.31,50.65,50.72,79900.0,45.8689,46.0574,45.465,45.5278,79900.0
2005-08-04 10:00:00,50.72,50.95,50.66,50.95,61700.0,45.5278,45.7342,45.4739,45.7342,61700.0
2005-08-04 10:30:00,50.95,51.3,50.85,50.9,78000.0,45.7342,46.0484,45.6445,45.6894,78000.0
2005-08-04 11:00:00,50.85,51.1,50.85,51.07,16600.0,45.6445,45.8689,45.6445,45.842,16600.0
2005-08-04 11:30:00,51.08,51.13,50.78,50.79,23200.0,45.8509,45.8958,45.5816,45.5906,23200.0
2005-08-04 12:00:00,50.79,50.8,50.6,50.7,24300.0,45.5906,45.5996,45.4201,45.5098,24300.0
2005-08-04 12:30:00,50.67,50.87,50.52,50.53,39700.0,45.4829,45.6624,45.3483,45.3572,39700.0
2005-08-04 13:00:00,50.55,50.6,50.5,50.54,25300.0,45.3752,45.4201,45.3303,45.3662,25300.0
2005-08-04 13:30:00,50.54,50.7,50.38,50.7,72200.0,45.3662,45.5098,45.2226,45.5098,72200.0
2005-08-04 14:00:00,50.72,50.72,50.35,50.54,86100.0,45.5278,45.5278,45.1957,45.3662,86100.0
2005-08-04 14:30:00,50.55,50.87,50.55,50.82,44900.0,45.3752,45.6624,45.3752,45.6176,44900.0
2005-08-04 15:00:00,50.83,50.88,50.75,50.85,43700.0,45.6265,45.6714,45.5547,45.6445,43700.0
2005-08-04 15:30:00,50.84,50.94,50.75,50.86,67600.0,45.6355,45.7253,45.5547,45.6535,67600.0
2005-08-05 09:30:00,50.25,50.85,50.25,50.65,43300.0,45.1059,45.6445,45.1059,45.465,43300.0
2005-08-05 10:00:00,50.57,50.73,50.35,50.35,36800.0,45.3931,45.5368,45.1957,45.1957,36800.0
2005-08-05 10:30:00,50.36,50.44,50.11,50.11,78700.0,45.2046,45.2765,44.9802,44.9802,78700.0
2005-08-05 11:00:00,50.1,50.19,49.74,49.75,93100.0,44.9713,45.052,44.6481,44.6571,93100.0
2005-08-05 11:30:00,49.76,49.76,49.06,49.18,102000.0,44.6661,44.6661,44.0377,44.1454,102000.0
2005-08-05 12:00:00,49.24,49.33,48.85,49.32,88500.0,44.1993,44.2801,43.8492,44.2711,88500.0
2005-08-05 12:30:00,49.32,49.4,49.1,49.25,50600.0,44.2711,44.3429,44.0736,44.2083,50600.0
2005-08-05 13:00:00,49.25,49.39,49.05,49.15,39500.0,44.2083,44.3339,44.0287,44.1185,39500.0
2005-08-05 13:30:00,49.11,49.25,49.11,49.17,32300.0,44.0826,44.2083,44.0826,44.1365,32300.0
2005-08-05 14:00:00,49.2,49.55,49.2,49.51,48000.0,44.1634,44.4776,44.1634,44.4417,48000.0
2005-08-05 14:30:00,49.53,49.91,49.53,49.62,47300.0,44.4596,44.8007,44.4596,44.5404,47300.0
2005-08-05 15:00:00,49.6,49.61,49.42,49.5,46300.0,44.5224,44.5314,44.3609,44.4327,46300.0
2005-08-05 15:30:00,49.51,49.98,49.51,49.81,86400.0,44.4417,44.8635,44.4417,44.7109,86400.0
2005-08-08 09:30:00,49.92,50.25,49.62,50.23,78300.0,44.8097,45.1059,44.5404,45.088,78300.0
2005-08-08 10:00:00,50.24,50.46,50.0,50.2,53300.0,45.0969,45.2944,44.8815,45.061,53300.0
2005-08-08 10:30:00,50.15,50.18,49.87,50.0,53100.0,45.0161,45.0431,44.7648,44.8815,53100.0
2005-08-08 11:00:00,49.99,50.24,49.96,50.2,30800.0,44.8725,45.0969,44.8456,45.061,30800.0
2005-08-08 11:30:00,50.2,50.21,50.06,50.12,38800.0,45.061,45.07,44.9354,44.9892,38800.0
2005-08-08 12:00:00,50.18,50.22,50.02,50.09,18600.0,45.0431,45.079,44.8994,44.9623,18600.0
2005-08-08 12:30:00,50.1,50.12,50.03,50.08,43100.0,44.9713,44.9892,44.9084,44.9533,43100.0
2005-08-08 13:00:00,50.08,50.23,50.08,50.22,23900.0,44.9533,45.088,44.9533,45.079,23900.0
2005-08-08 13:30:00,50.22,50.25,50.12,50.16,43000.0,45.079,45.1059,44.9892,45.0251,43000.0
2005-08-08 14:00:00,50.16,50.29,50.1,50.12,68500.0,45.0251,45.1418,44.9713,44.9892,68500.0
2005-08-08 14:30:00,50.1,50.25,50.05,50.06,64400.0,44.9713,45.1059,44.9264,44.9354,64400.0
2005-08-08 15:00:00,50.05,50.16,50.04,50.16,57400.0,44.9264,45.0251,44.9174,45.0251,57400.0
2005-08-08 15:30:00,50.16,50.19,49.89,50.04,108400.0,45.0251,45.052,44.7828,44.9174,108400.0
2005-08-09 09:30:00,50.1,50.76,50.1,50.76,35000.0,44.9713,45.5637,44.9713,45.5637,35000.0
2005-08-09 10:00:00,50.7,50.7,50.38,50.57,18700.0,45.5098,45.5098,45.2226,45.3931,18700.0
2005-08-09 10:30:00,50.62,50.75,50.61,50.67,40000.0,45.438,45.5547,45.429,45.4829,40000.0
2005-08-09 11:00:00,50.67,50.76,50.54,50.6,20300.0,45.4829,45.5637,45.3662,45.4201,20300.0
2005-08-09 11:30:00,50.6,50.61,50.4,50.49,27300.0,45.4201,45.429,45.2405,45.3213,27300.0
2005-08-09 12:00:00,50.5,50.74,50.45,50.51,31400.0,45.3303,45.5457,45.2854,45.3393,31400.0
2005-08-09 12:30:00,50.55,50.55,50.18,50.35,89200.0,45.3752,45.3752,45.0431,45.1957,89200.0
2005-08-09 13:00:00,50.27,50.37,50.25,50.28,23800.0,45.1239,45.2136,45.1059,45.1328,23800.0
2005-08-09 13:30:00,50.31,50.31,50.17,50.17,11600.0,45.1598,45.1598,45.0341,45.0341,11600.0
2005-08-09 14:00:00,50.17,50.53,50.17,50.5,50800.0,45.0341,45.3572,45.0341,45.3303,50800.0
2005-08-09 14:30:00,50.5,50.69,50.46,50.5,57700.0,45.3303,45.5009,45.2944,45.3303,57700.0
2005-08-09 15:00:00,50.48,50.48,50.28,50.28,43800.0,45.3124,45.3124,45.1328,45.1328,43800.0
2005-08-09 15:30:00,50.29,50.59,50.22,50.48,117200.0,45.1418,45.4111,45.079,45.3124,117200.0
2005-08-10 09:30:00,50.5,50.98,50.48,50.98,49300.0,45.4413,45.8732,45.4233,45.8732,49300.0
2005-08-10 10:00:00,51.0,51.3,50.99,50.99,49400.0,45.8912,46.1612,45.8822,45.8822,49400.0
2005-08-10 10:30:00,51.1,51.19,51.03,51.04,46400.0,45.9812,46.0622,45.9182,45.9272,46400.0
2005-08-10 11:00:00,51.05,51.06,50.9,50.98,56600.0,45.9362,45.9452,45.8012,45.8732,56600.0
2005-08-10 11:30:00,50.96,50.98,50.77,50.88,64200.0,45.8552,45.8732,45.6843,45.7832,64200.0
2005-08-10 12:00:00,50.88,51.07,50.88,51.06,13800.0,45.7832,45.9542,45.7832,45.9452,13800.0
2005-08-10 12:30:00,51.11,51.11,50.9,51.01,66300.0,45.9902,45.9902,45.8012,45.9002,66300.0
2005-08-10 13:00:00,50.95,51.1,50.91,51.05,66000.0,45.8462,45.9812,45.8102,45.9362,66000.0
2005-08-10 13:30:00,51.06,51.1,50.8,50.84,65700.0,45.9452,45.9812,45.7113,45.7472,65700.0
2005-08-10 14:00:00,50.84,50.84,50.47,50.5,26400.0,45.7472,45.7472,45.4143,45.4413,26400.0
2005-08-10 14:30:00,50.48,50.51,50.19,50.27,37600.0,45.4233,45.4503,45.1624,45.2343,37600.0
2005-08-10 15:00:00,50.28,50.51,50.18,50.5,88800.0,45.2433,45.4503,45.1534,45.4413,88800.0
2005-08-10 15:30:00,50.5,51.1,50.5,51.03,160400.0,45.4413,45.9812,45.4413,45.9182,160400.0
2005-08-11 09:30:00,50.95,50.95,50.34,50.34,34900.0,45.8462,45.8462,45.2973,45.2973,34900.0
2005-08-11 10:00:00,50.34,50.35,50.03,50.24,76900.0,45.2973,45.3063,45.0184,45.2074,76900.0
2005-08-11 10:30:00,50.25,50.64,50.25,50.63,54800.0,45.2163,45.5673,45.2163,45.5583,54800.0
2005-08-11 11:00:00,50.63,50.65,50.18,50.2,76600.0,45.5583,45.5763,45.1534,45.1714,76600.0
2005-08-11 11:30:00,50.19,50.24,50.07,50.13,25000.0,45.1624,45.2074,45.0544,45.1084,25000.0
2005-08-11 12:00:00,50.14,50.2,50.05,50.06,31300.0,45.1174,45.1714,45.0364,45.0454,31300.0
2005-08-11 12:30:00,50.06,50.1,49.9,49.97,29700.0,45.0454,45.0814,44.9014,44.9644,29700.0
2005-08-11 13:00:00,50.0,50.18,49.95,50.05,12800.0,44.9914,45.1534,44.9464,45.0364,12800.0
2005-08-11 13:30:00,50.05,50.2,50.04,50.09,17700.0,45.0364,45.1714,45.0274,45.0724,17700.0
2005-08-11 14:00:00,50.09,50.12,49.94,49.96,12000.0,45.0724,45.0994,44.9374,44.9554,12000.0
2005-08-11 14:30:00,49.96,50.14,49.94,50.08,14200.0,44.9554,45.1174,44.9374,45.0634,14200.0
2005-08-11 15:00:00,50.08,50.3,50.01,50.25,20900.0,45.0634,45.2613,45.0004,45.2163,20900.0
2005-08-11 15:30:00,50.24,50.36,50.08,50.2,47700.0,45.2074,45.3153,45.0634,45.1714,47700.0
2005-08-12 09:30:00,50.05,50.05,49.5,49.52,38600.0,45.0364,45.0364,44.5415,44.5595,38600.0
2005-08-12 10:00:00,49.55,49.6,49.04,49.22,65900.0,44.5865,44.6315,44.1276,44.2895,65900.0
2005-08-12 10:30:00,49.09,49.18,49.0,49.12,50500.0,44.1725,44.2535,44.0916,44.1995,50500.0
2005-08-12 11:00:00,49.11,49.3,49.1,49.21,59800.0,44.1905,44.3615,44.1815,44.2805,59800.0
2005-08-12 11:30:00,49.21,49.31,49.1,49.17,41500.0,44.2805,44.3705,44.1815,44.2445,41500.0
2005-08-12 12:00:00,49.18,49.21,48.99,48.99,36600.0,44.2535,44.2805,44.0826,44.0826,36600.0
2005-08-12 12:30:00,48.98,48.98,48.85,48.89,48100.0,44.0736,44.0736,43.9566,43.9926,48100.0
2005-08-12 13:00:00,48.89,48.93,48.88,48.92,18800.0,43.9926,44.0286,43.9836,44.0196,18800.0
2005-08-12 13:30:00,48.94,48.94,48.85,48.89,61300.0,44.0376,44.0376,43.9566,43.9926,61300.0
2005-08-12 14:00:00,48.88,49.2,48.87,49.19,50800.0,43.9836,44.2715,43.9746,44.2625,50800.0
2005-08-12 14:30:00,49.18,49.31,49.11,49.27,48200.0,44.2535,44.3705,44.1905,44.3345,48200.0
2005-08-12 15:00:00,49.28,49.6,49.25,49.59,55700.0,44.3435,44.6315,44.3165,44.6225,55700.0
2005-08-12 15:30:00,49.59,49.65,49.46,49.6,63400.0,44.6225,44.6765,44.5055,44.6315,63400.0
2005-08-15 09:30:00,49.5,49.54,49.27,49.33,28300.0,44.5415,44.5775,44.3345,44.3885,28300.0
2005-08-15 10:00:00,49.33,49.36,48.98,49.03,48100.0,44.3885,44.4155,44.0736,44.1186,48100.0
2005-08-15 10:30:00,49.03,49.2,49.0,49.18,16500.0,44.1186,44.2715,44.0916,44.2535,16500.0
2005-08-15 11:00:00,49.18,49.27,49.02,49.04,20900.0,44.2535,44.3345,44.1096,44.1276,20900.0
2005-08-15 11:30:00,49.05,49.1,48.93,49.02,32900.0,44.1366,44.1815,44.0286,44.1096,32900.0
2005-08-15 12:00:00,49.02,49.43,49.02,49.17,30100.0,44.1096,44.4785,44.1096,44.2445,30100.0
2005-08-15 12:30:00,49.17,49.51,49.1,49.51,36600.0,44.2445,44.5505,44.1815,44.5505,36600.0
2005-08-15 13:00:00,49.54,49.55,49.32,49.35,28000.0,44.5775,44.5865,44.3795,44.4065,28000.0
2005-08-15 13:30:00,49.34,49.57,49.27,49.42,26100.0,44.3975,44.6045,44.3345,44.4695,26100.0
2005-08-15 14:00:00,49.46,49.58,49.4,49.53,101500.0,44.5055,44.6135,44.4515,44.5685,101500.0
2005-08-15 14:30:00,49.49,49.55,49.34,49.52,38800.0,44.5325,44.5865,44.3975,44.5595,38800.0
2005-08-15 15:00:00,49.53,49.54,49.4,49.53,20600.0,44.5685,44.5775,44.4515,44.5685,20600.0
2005-08-15 15:30:00,49.53,49.55,49.47,49.51,49100.0,44.5685,44.5865,44.5145,44.5505,49100.0
2005-08-16 09:30:00,49.45,49.58,49.24,49.27,35900.0,44.4965,44.6135,44.3075,44.3345,35900.0
2005-08-16 10:00:00,49.29,49.47,49.26,49.33,21700.0,44.3525,44.5145,44.3255,44.3885,21700.0
2005-08-16 10:30:00,49.35,49.36,49.13,49.19,37100.0,44.4065,44.4155,44.2085,44.2625,37100.0
2005-08-16 11:00:00,49.19,49.27,49.19,49.23,13600.0,44.2625,44.3345,44.2625,44.2985,13600.0
2005-08-16 11:30:00,49.23,49.25,49.2,49.25,11900.0,44.2985,44.3165,44.2715,44.3165,11900.0
2005-08-16 12:00:00,49.26,49.27,49.15,49.18,22400.0,44.3255,44.3345,44.2265,44.2535,22400.0
2005-08-16 12:30:00,49.19,49.21,49.11,49.19,39100.0,44.2625,44.2805,44.1905,44.2625,39100.0
2005-08-16 13:00:00,49.19,49.25,49.16,49.25,15600.0,44.2625,44.3165,44.2355,44.3165,15600.0
2005-08-16 13:30:00,49.23,49.26,49.21,49.22,15400.0,44.2985,44.3255,44.2805,44.2895,15400.0
2005-08-16 14:00:00,49.23,49.35,49.23,49.31,49800.0,44.2985,44.4065,44.2985,44.3705,49800.0
2005-08-16 14:30:00,49.31,49.51,49.31,49.51,41100.0,44.3705,44.5505,44.3705,44.5505,41100.0
2005-08-16 15:00:00,49.5,49.53,49.27,49.36,106600.0,44.5415,44.5685,44.3345,44.4155,106600.0
2005-08-16 15:30:00,49.36,49.44,49.35,49.41,54500.0,44.4155,44.4875,44.4065,44.4605,54500.0
2005-08-17 09:30:00,49.4,50.0,49.3,49.99,66900.0,44.4515,44.9914,44.3615,44.9824,66900.0
2005-08-17 10:00:00,49.99,50.1,49.96,50.08,73200.0,44.9824,45.0814,44.9554,45.0634,73200.0
2005-08-17 10:30:00,50.08,50.25,49.96,50.24,115500.0,45.0634,45.2163,44.9554,45.2074,115500.0
2005-08-17 11:00:00,50.23,50.49,50.22,50.45,86400.0,45.1984,45.4323,45.1894,45.3963,86400.0
2005-08-17 11:30:00,50.41,50.55,50.37,50.55,45600.0,45.3603,45.4863,45.3243,45.4863,45600.0
2005-08-17 12:00:00,50.55,50.68,50.51,50.68,52800.0,45.4863,45.6033,45.4503,45.6033,52800.0
2005-08-17 12:30:00,50.69,50.75,50.64,50.65,74700.0,45.6123,45.6663,45.5673,45.5763,74700.0
2005-08-17 13:00:00,50.67,50.69,50.61,50.68,63100.0,45.5943,45.6123,45.5403,45.6033,63100.0
2005-08-17 13:30:00,50.68,50.91,50.67,50.9,71100.0,45.6033,45.8102,45.5943,45.8012,71100.0
2005-08-17 14:00:00,50.9,51.03,50.76,50.79,132500.0,45.8012,45.9182,45.6753,45.7023,132500.0
2005-08-17 14:30:00,50.8,50.99,50.76,50.98,68100.0,45.7113,45.8822,45.6753,45.8732,68100.0
2005-08-17 15:00:00,50.97,51.15,50.88,51.01,81300.0,45.8642,46.0262,45.7832,45.9002,81300.0
2005-08-17 15:30:00,50.99,51.24,50.99,51.15,130900.0,45.8822,46.1072,45.8822,46.0262,130900.0
2005-08-18 09:30:00,51.01,51.01,50.4,50.58,122600.0,45.9002,45.9002,45.3513,45.5133,122600.0
2005-08-18 10:00:00,50.58,51.0,50.54,50.98,32500.0,45.5133,45.8912,45.4773,45.8732,32500.0
2005-08-18 10:30:00,50.97,51.0,50.4,50.55,126000.0,45.8642,45.8912,45.3513,45.4863,126000.0
2005-08-18 11:00:00,50.5,50.54,50.32,50.37,76700.0,45.4413,45.4773,45.2793,45.3243,76700.0
2005-08-18 11:30:00,50.36,50.4,50.21,50.33,46700.0,45.3153,45.3513,45.1804,45.2883,46700.0
2005-08-18 12:00:00,50.35,50.42,50.26,50.26,21000.0,45.3063,45.3693,45.2253,45.2253,21000.0
2005-08-18 12:30:00,50.25,50.31,50.13,50.24,17200.0,45.2163,45.2703,45.1084,45.2074,17200.0
2005-08-18 13:00:00,50.24,50.38,50.17,50.38,12900.0,45.2074,45.3333,45.1444,45.3333,12900.0
2005-08-18 13:30:00,50.4,50.59,50.38,50.59,91800.0,45.3513,45.5223,45.3333,45.5223,91800.0
2005-08-18 14:00:00,50.57,50.58,50.46,50.5,37000.0,45.5043,45.5133,45.4053,45.4413,37000.0
2005-08-18 14:30:00,50.51,50.55,50.41,50.45,39000.0,45.4503,45.4863,45.3603,45.3963,39000.0
2005-08-18 15:00:00,50.44,50.55,50.44,50.46,29700.0,45.3873,45.4863,45.3873,45.4053,29700.0
2005-08-18 15:30:00,50.45,50.46,50.31,50.44,49700.0,45.3963,45.4053,45.2703,45.3873,49700.0
2005-08-19 09:30:00,50.55,50.55,50.15,50.15,21800.0,45.4863,45.4863,45.1264,45.1264,21800.0
2005-08-19 10:00:00,50.13,50.33,49.94,50.1,80700.0,45.1084,45.2883,44.9374,45.0814,80700.0
2005-08-19 10:30:00,50.12,50.15,50.06,50.08,29100.0,45.0994,45.1264,45.0454,45.0634,29100.0
2005-08-19 11:00:00,50.11,50.21,50.05,50.21,27700.0,45.0904,45.1804,45.0364,45.1804,27700.0
2005-08-19 11:30:00,50.2,50.38,50.19,50.36,24100.0,45.1714,45.3333,45.1624,45.3153,24100.0
2005-08-19 12:00:00,50.35,50.37,50.18,50.22,15100.0,45.3063,45.3243,45.1534,45.1894,15100.0
2005-08-19 12:30:00,50.17,50.17,50.01,50.02,24500.0,45.1444,45.1444,45.0004,45.0094,24500.0
2005-08-19 13:00:00,50.02,50.03,49.79,49.86,49700.0,45.0094,45.0184,44.8024,44.8654,49700.0
2005-08-19 13:30:00,49.86,50.03,49.82,50.02,36700.0,44.8654,45.0184,44.8294,45.0094,36700.0
2005-08-19 14:00:00,50.0,50.02,49.88,49.92,40000.0,44.9914,45.0094,44.8834,44.9194,40000.0
2005-08-19 14:30:00,49.91,49.93,49.76,49.78,25300.0,44.9104,44.9284,44.7754,44.7934,25300.0
2005-08-19 15:00:00,49.78,49.89,49.78,49.83,51000.0,44.7934,44.8924,44.7934,44.8384,51000.0
2005-08-19 15:30:00,49.83,49.97,49.77,49.82,79200.0,44.8384,44.9644,44.7844,44.8294,79200.0
2005-08-22 09:30:00,49.9,50.47,49.84,50.47,90100.0,44.9014,45.4143,44.8474,45.4143,90100.0
2005-08-22 10:00:00,50.46,50.79,50.38,50.39,47800.0,45.4053,45.7023,45.3333,45.3423,47800.0
2005-08-22 10:30:00,50.39,50.4,50.0,50.03,43300.0,45.3423,45.3513,44.9914,45.0184,43300.0
2005-08-22 11:00:00,50.03,50.08,49.86,49.86,33800.0,45.0184,45.0634,44.8654,44.8654,33800.0
2005-08-22 11:30:00,49.85,49.9,49.63,49.63,20200.0,44.8564,44.9014,44.6585,44.6585,20200.0
2005-08-22 12:00:00,49.64,49.65,49.4,49.47,31400.0,44.6675,44.6765,44.4515,44.5145,31400.0
2005-08-22 12:30:00,49.44,49.44,48.96,49.08,45200.0,44.4875,44.4875,44.0556,44.1635,45200.0
2005-08-22 13:00:00,49.08,49.18,48.93,49.12,26600.0,44.1635,44.2535,44.0286,44.1995,26600.0
2005-08-22 13:30:00,49.12,49.2,49.11,49.2,19400.0,44.1995,44.2715,44.1905,44.2715,19400.0
2005-08-22 14:00:00,49.2,49.49,49.19,49.31,23000.0,44.2715,44.5325,44.2625,44.3705,23000.0
2005-08-22 14:30:00,49.34,49.4,49.28,49.37,27600.0,44.3975,44.4515,44.3435,44.4245,27600.0
2005-08-22 15:00:00,49.37,49.37,49.1,49.27,84200.0,44.4245,44.4245,44.1815,44.3345,84200.0
2005-08-22 15:30:00,49.3,49.6,49.27,49.4,102800.0,44.3615,44.6315,44.3345,44.4515,102800.0
2005-08-23 09:30:00,50.0,50.2,49.92,50.1,111200.0,44.9914,45.1714,44.9194,45.0814,111200.0
2005-08-23 10:00:00,50.08,50.11,49.61,49.62,64500.0,45.0634,45.0904,44.6405,44.6495,64500.0
2005-08-23 10:30:00,49.62,49.75,49.27,49.28,57300.0,44.6495,44.7664,44.3345,44.3435,57300.0
2005-08-23 11:00:00,49.28,49.28,48.93,48.99,44900.0,44.3435,44.3435,44.0286,44.0826,44900.0
2005-08-23 11:30:00,48.94,49.04,48.79,48.98,84400.0,44.0376,44.1276,43.9026,44.0736,84400.0
2005-08-23 12:00:00,48.98,49.0,48.59,48.64,30000.0,44.0736,44.0916,43.7226,43.7676,30000.0
2005-08-23 12:30:00,48.59,48.71,48.35,48.66,78200.0,43.7226,43.8306,43.5067,43.7856,78200.0
2005-08-23 13:00:00,48.65,48.68,48.37,48.42,71000.0,43.7766,43.8036,43.5247,43.5697,71000.0
2005-08-23 13:30:00,48.38,48.44,48.32,48.39,58500.0,43.5337,43.5877,43.4797,43.5427,58500.0
2005-08-23 14:00:00,48.39,48.5,48.3,48.41,45600.0,43.5427,43.6416,43.4617,43.5607,45600.0
2005-08-23 14:30:00,48.5,48.61,48.47,48.59,43500.0,43.6416,43.7406,43.6147,43.7226,43500.0
2005-08-23 15:00:00,48.61,48.65,48.57,48.64,35800.0,43.7406,43.7766,43.7046,43.7676,35800.0
2005-08-23 15:30:00,48.63,48.69,48.49,48.57,75800.0,43.7586,43.8126,43.6327,43.7046,75800.0
2005-08-24 09:30:00,48.4,48.4,48.11,48.3,45800.0,43.5517,43.5517,43.2907,43.4617,45800.0
2005-08-24 10:00:00,48.31,48.65,48.31,48.64,56900.0,43.4707,43.7766,43.4707,43.7676,56900.0
2005-08-24 10:30:00,48.64,49.06,48.59,48.94,85900.0,43.7676,44.1456,43.7226,44.0376,85900.0
2005-08-24 11:00:00,48.94,48.94,48.73,48.73,27500.0,44.0376,44.0376,43.8486,43.8486,27500.0
2005-08-24 11:30:00,48.72,48.77,48.68,48.74,16000.0,43.8396,43.8846,43.8036,43.8576,16000.0
2005-08-24 12:00:00,48.75,48.75,48.67,48.75,21600.0,43.8666,43.8666,43.7946,43.8666,21600.0
2005-08-24 12:30:00,48.74,48.9,48.73,48.9,41300.0,43.8576,44.0016,43.8486,44.0016,41300.0
2005-08-24 13:00:00,48.89,48.9,48.75,48.83,16200.0,43.9926,44.0016,43.8666,43.9386,16200.0
2005-08-24 13:30:00,48.84,48.87,48.73,48.84,9200.0,43.9476,43.9746,43.8486,43.9476,9200.0
2005-08-24 14:00:00,48.86,48.86,48.53,48.57,19500.0,43.9656,43.9656,43.6686,43.7046,19500.0
2005-08-24 14:30:00,48.56,48.6,48.41,48.55,56800.0,43.6956,43.7316,43.5607,43.6866,56800.0
2005-08-24 15:00:00,48.53,48.54,48.32,48.35,44500.0,43.6686,43.6776,43.4797,43.5067,44500.0
2005-08-24 15:30:00,48.35,48.54,48.25,48.52,81600.0,43.5067,43.6776,43.4167,43.6596,81600.0
2005-08-25 09:30:00,46.85,47.45,46.79,47.36,302000.0,42.1569,42.6968,42.1029,42.6158,302000.0
2005-08-25 10:00:00,47.38,47.59,47.16,47.31,120700.0,42.6338,42.8228,42.4359,42.5709,120700.0
2005-08-25 10:30:00,47.31,47.57,47.31,47.56,90000.0,42.5709,42.8048,42.5709,42.7958,90000.0
2005-08-25 11:00:00,47.55,47.78,47.53,47.67,95000.0,42.7868,42.9938,42.7688,42.8948,95000.0
2005-08-25 11:30:00,47.66,47.66,47.4,47.43,115700.0,42.8858,42.8858,42.6518,42.6788,115700.0
2005-08-25 12:00:00,47.42,47.6,47.36,47.45,51700.0,42.6698,42.8318,42.6158,42.6968,51700.0
2005-08-25 12:30:00,47.46,47.48,47.35,47.41,25200.0,42.7058,42.7238,42.6068,42.6608,25200.0
2005-08-25 13:00:00,47.41,47.45,47.33,47.44,29800.0,42.6608,42.6968,42.5889,42.6878,29800.0
2005-08-25 13:30:00,47.45,47.7,47.45,47.7,37700.0,42.6968,42.9218,42.6968,42.9218,37700.0
2005-08-25 14:00:00,47.7,48.11,47.7,48.06,99900.0,42.9218,43.2907,42.9218,43.2457,99900.0
2005-08-25 14:30:00,48.06,48.23,48.0,48.19,138700.0,43.2457,43.3987,43.1917,43.3627,138700.0
2005-08-25 15:00:00,48.18,48.75,48.13,48.45,156900.0,43.3537,43.8666,43.3087,43.5967,156900.0
2005-08-25 15:30:00,48.46,48.46,48.16,48.3,150700.0,43.6057,43.6057,43.3357,43.4617,150700.0
2005-08-26 09:30:00,48.35,48.35,47.75,47.84,43600.0,43.5067,43.5067,42.9668,43.0478,43600.0
2005-08-26 10:00:00,47.85,47.85,47.4,47.5,53000.0,43.0568,43.0568,42.6518,42.7418,53000.0
2005-08-26 10:30:00,47.49,47.5,47.3,47.49,32200.0,42.7328,42.7418,42.5619,42.7328,32200.0
2005-08-26 11:00:00,47.5,47.61,47.44,47.48,36700.0,42.7418,42.8408,42.6878,42.7238,36700.0
2005-08-26 11:30:00,47.49,47.5,47.3,47.44,109700.0,42.7328,42.7418,42.5619,42.6878,109700.0
2005-08-26 12:00:00,47.41,47.63,47.39,47.45,34800.0,42.6608,42.8588,42.6428,42.6968,34800.0
2005-08-26 12:30:00,47.45,47.49,47.38,47.49,28600.0,42.6968,42.7328,42.6338,42.7328,28600.0
2005-08-26 13:00:00,47.49,47.49,47.42,47.49,23400.0,42.7328,42.7328,42.6698,42.7328,23400.0
2005-08-26 13:30:00,47.48,47.49,47.42,47.43,7800.0,42.7238,42.7328,42.6698,42.6788,7800.0
2005-08-26 14:00:00,47.43,47.5,47.33,47.5,15600.0,42.6788,42.7418,42.5889,42.7418,15600.0
2005-08-26 14:30:00,47.5,47.66,47.42,47.63,67700.0,42.7418,42.8858,42.6698,42.8588,67700.0
2005-08-26 15:00:00,47.61,47.74,47.56,47.7,84800.0,42.8408,42.9578,42.7958,42.9218,84800.0
2005-08-26 15:30:00,47.69,47.78,47.6,47.75,167000.0,42.9128,42.9938,42.8318,42.9668,167000.0
2005-08-29 09:30:00,46.73,47.25,46.65,47.25,157300.0,42.049,42.5169,41.977,42.5169,157300.0
2005-08-29 10:00:00,47.3,47.75,47.3,47.35,99200.0,42.5619,42.9668,42.5619,42.6068,99200.0
2005-08-29 10:30:00,47.42,47.44,46.53,47.21,73700.0,42.6698,42.6878,41.869,42.4809,73700.0
2005-08-29 11:00:00,47.17,47.17,46.87,46.97,60200.0,42.4449,42.4449,42.1749,42.2649,60200.0
2005-08-29 11:30:00,46.97,47.17,46.9,47.16,45200.0,42.2649,42.4449,42.2019,42.4359,45200.0
2005-08-29 12:00:00,47.14,47.28,47.06,47.28,53100.0,42.4179,42.5439,42.3459,42.5439,53100.0
2005-08-29 12:30:00,47.28,47.3,47.07,47.11,27700.0,42.5439,42.5619,42.3549,42.3909,27700.0
2005-08-29 13:00:00,47.15,47.25,47.13,47.2,42400.0,42.4269,42.5169,42.4089,42.4719,42400.0
2005-08-29 13:30:00,47.2,47.64,47.2,47.53,46400.0,42.4719,42.8678,42.4719,42.7688,46400.0
2005-08-29 14:00:00,47.54,47.6,47.36,47.48,27700.0,42.7778,42.8318,42.6158,42.7238,27700.0
2005-08-29 14:30:00,47.49,47.65,47.45,47.51,20800.0,42.7328,42.8768,42.6968,42.7508,20800.0
2005-08-29 15:00:00,47.5,47.6,47.32,47.36,31000.0,42.7418,42.8318,42.5799,42.6158,31000.0
2005-08-29 15:30:00,47.38,47.57,47.34,47.53,88900.0,42.6338,42.8048,42.5978,42.7688,88900.0
2005-08-30 09:30:00,47.3,47.67,47.16,47.48,52600.0,42.5619,42.8948,42.4359,42.7238,52600.0
2005-08-30 10:00:00,47.47,47.6,47.4,47.4,37100.0,42.7148,42.8318,42.6518,42.6518,37100.0
2005-08-30 10:30:00,47.4,47.46,47.35,47.35,158600.0,42.6518,42.7058,42.6068,42.6068,158600.0
2005-08-30 11:00:00,47.35,47.37,46.81,46.81,44100.0,42.6068,42.6248,42.1209,42.1209,44100.0
2005-08-30 11:30:00,46.8,46.84,46.31,46.31,50700.0,42.1119,42.1479,41.671,41.671,50700.0
2005-08-30 12:00:00,46.32,46.49,46.13,46.14,63700.0,41.68,41.833,41.5091,41.5181,63700.0
2005-08-30 12:30:00,46.13,46.29,46.05,46.08,92900.0,41.5091,41.653,41.4371,41.4641,92900.0
2005-08-30 13:00:00,46.11,46.12,45.5,45.56,126200.0,41.4911,41.5001,40.9422,40.9962,126200.0
2005-08-30 13:30:00,45.55,45.7,45.24,45.33,187700.0,40.9872,41.1221,40.7082,40.7892,187700.0
2005-08-30 14:00:00,45.33,45.94,45.31,45.79,104200.0,40.7892,41.3381,40.7712,41.2031,104200.0
2005-08-30 14:30:00,45.79,45.86,45.59,45.72,101800.0,41.2031,41.2661,41.0232,41.1401,101800.0
2005-08-30 15:00:00,45.7,46.3,45.61,46.26,161000.0,41.1221,41.662,41.0411,41.626,161000.0
2005-08-30 15:30:00,46.26,46.66,46.25,46.56,137400.0,41.626,41.986,41.617,41.896,137400.0
2005-08-31 09:30:00,46.05,46.7,46.04,46.37,144600.0,41.4371,42.022,41.4281,41.725,144600.0
2005-08-31 10:00:00,46.34,46.34,45.8,45.89,133000.0,41.698,41.698,41.2121,41.2931,133000.0
2005-08-31 10:30:00,45.9,46.05,45.8,45.9,107300.0,41.3021,41.4371,41.2121,41.3021,107300.0
2005-08-31 11:00:00,45.9,46.3,45.85,46.26,68900.0,41.3021,41.662,41.2571,41.626,68900.0
2005-08-31 11:30:00,46.21,46.36,46.15,46.15,46100.0,41.581,41.716,41.5271,41.5271,46100.0
2005-08-31 12:00:00,46.14,46.16,45.66,45.68,82900.0,41.5181,41.5361,41.0861,41.1041,82900.0
2005-08-31 12:30:00,45.69,45.9,45.67,45.8,51200.0,41.1131,41.3021,41.0951,41.2121,51200.0
2005-08-31 13:00:00,45.8,45.8,45.5,45.64,50900.0,41.2121,41.2121,40.9422,41.0681,50900.0
2005-08-31 13:30:00,45.63,45.71,45.53,45.62,26300.0,41.0591,41.1311,40.9692,41.0501,26300.0
2005-08-31 14:00:00,45.62,45.62,45.47,45.53,23000.0,41.0501,41.0501,40.9152,40.9692,23000.0
2005-08-31 14:30:00,45.51,45.96,45.5,45.85,58400.0,40.9512,41.3561,40.9422,41.2571,58400.0
2005-08-31 15:00:00,45.85,46.19,45.76,45.98,72300.0,41.2571,41.563,41.1761,41.3741,72300.0
2005-08-31 15:30:00,45.99,46.53,45.99,46.52,178400.0,41.3831,41.869,41.3831,41.86,178400.0
2005-09-01 09:30:00,46.55,47.1,46.5,46.96,94500.0,41.887,42.3819,41.842,42.2559,94500.0
2005-09-01 10:00:00,46.99,47.14,46.7,46.7,94400.0,42.2829,42.4179,42.022,42.022,94400.0
2005-09-01 10:30:00,46.7,46.99,46.67,46.94,41900.0,42.022,42.2829,41.995,42.2379,41900.0
2005-09-01 11:00:00,46.94,46.95,46.75,46.78,31700.0,42.2379,42.2469,42.067,42.0939,31700.0
2005-09-01 11:30:00,46.76,46.94,46.75,46.77,30600.0,42.0759,42.2379,42.067,42.0849,30600.0
2005-09-01 12:00:00,46.77,46.78,46.51,46.55,71400.0,42.0849,42.0939,41.851,41.887,71400.0
2005-09-01 12:30:00,46.55,46.58,46.17,46.3,46100.0,41.887,41.914,41.5451,41.662,46100.0
2005-09-01 13:00:00,46.3,46.34,46.0,46.04,49800.0,41.662,41.698,41.3921,41.4281,49800.0
2005-09-01 13:30:00,46.04,46.09,45.9,45.93,59400.0,41.4281,41.4731,41.3021,41.3291,59400.0
2005-09-01 14:00:00,45.93,45.94,45.59,45.62,71300.0,41.3291,41.3381,41.0232,41.0501,71300.0
2005-09-01 14:30:00,45.63,45.8,45.53,45.61,104600.0,41.0591,41.2121,40.9692,41.0411,104600.0
2005-09-01 15:00:00,45.64,45.76,45.45,45.49,95800.0,41.0681,41.1761,40.8972,40.9332,95800.0
2005-09-01 15:30:00,45.5,45.51,45.22,45.3,158400.0,40.9422,40.9512,40.6902,40.7622,158400.0
2005-09-02 09:30:00,45.18,45.5,44.76,44.97,92400.0,40.6542,40.9422,40.2763,40.4653,92400.0
2005-09-02 10:00:00,44.99,45.4,44.98,45.33,76600.0,40.4833,40.8522,40.4743,40.7892,76600.0
2005-09-02 10:30:00,45.32,45.34,45.07,45.16,115300.0,40.7802,40.7982,40.5552,40.6362,115300.0
2005-09-02 11:00:00,45.16,45.29,45.14,45.19,25100.0,40.6362,40.7532,40.6182,40.6632,25100.0
2005-09-02 11:30:00,45.17,45.25,45.15,45.17,35200.0,40.6452,40.7172,40.6272,40.6452,35200.0
2005-09-02 12:00:00,45.17,45.22,45.05,45.09,28700.0,40.6452,40.6902,40.5372,40.5732,28700.0
2005-09-02 12:30:00,45.09,45.16,45.05,45.05,53500.0,40.5732,40.6362,40.5372,40.5372,53500.0
2005-09-02 13:00:00,45.06,45.15,44.95,45.14,29500.0,40.5462,40.6272,40.4473,40.6182,29500.0
2005-09-02 13:30:00,45.16,45.67,45.13,45.67,37200.0,40.6362,41.0951,40.6092,41.0951,37200.0
2005-09-02 14:00:00,45.67,45.9,45.59,45.88,49100.0,41.0951,41.3021,41.0232,41.2841,49100.0
2005-09-02 14:30:00,45.86,46.13,45.83,46.06,73600.0,41.2661,41.5091,41.2391,41.4461,73600.0
2005-09-02 15:00:00,46.04,46.18,45.9,46.03,61900.0,41.4281,41.554,41.3021,41.4191,61900.0
2005-09-02 15:30:00,46.03,46.05,45.84,46.0,128300.0,41.4191,41.4371,41.2481,41.3921,128300.0
2005-09-06 09:30:00,46.04,46.64,45.97,46.45,60000.0,41.4281,41.968,41.3651,41.797,60000.0
2005-09-06 10:00:00,46.45,46.45,45.97,46.07,40200.0,41.797,41.797,41.3651,41.4551,40200.0
2005-09-06 10:30:00,46.07,46.09,45.55,45.59,34700.0,41.4551,41.4731,40.9872,41.0232,34700.0
2005-09-06 11:00:00,45.55,45.79,45.54,45.72,30700.0,40.9872,41.2031,40.9782,41.1401,30700.0
2005-09-06 11:30:00,45.7,45.76,45.45,45.67,23200.0,41.1221,41.1761,40.8972,41.0951,23200.0
2005-09-06 12:00:00,45.68,45.75,45.64,45.65,15400.0,41.1041,41.1671,41.0681,41.0771,15400.0
2005-09-06 12:30:00,45.64,45.78,45.56,45.7,14400.0,41.0681,41.1941,40.9962,41.1221,14400.0
2005-09-06 13:00:00,45.74,46.1,45.71,46.01,50900.0,41.1581,41.4821,41.1311,41.4011,50900.0
2005-09-06 13:30:00,46.01,46.05,45.9,45.9,34400.0,41.4011,41.4371,41.3021,41.3021,34400.0
2005-09-06 14:00:00,45.91,45.97,45.88,45.95,14900.0,41.3111,41.3651,41.2841,41.3471,14900.0
2005-09-06 14:30:00,45.94,46.02,45.88,46.02,19900.0,41.3381,41.4101,41.2841,41.4101,19900.0
2005-09-06 15:00:00,46.04,46.34,46.04,46.3,62800.0,41.4281,41.698,41.4281,41.662,62800.0
2005-09-06 15:30:00,46.29,46.45,46.26,46.43,79900.0,41.653,41.797,41.626,41.779,79900.0
2005-09-07 09:30:00,46.2,46.6,46.18,46.54,75400.0,41.572,41.932,41.554,41.878,75400.0
2005-09-07 10:00:00,46.6,47.4,46.6,47.2,100300.0,41.932,42.6518,41.932,42.4719,100300.0
2005-09-07 10:30:00,47.2,47.37,47.12,47.32,58100.0,42.4719,42.6248,42.3999,42.5799,58100.0
2005-09-07 11:00:00,47.36,47.8,47.33,47.71,112600.0,42.6158,43.0118,42.5889,42.9308,112600.0
2005-09-07 11:30:00,47.71,48.14,47.63,48.06,78200.0,42.9308,43.3177,42.8588,43.2457,78200.0
2005-09-07 12:00:00,48.06,48.23,47.91,48.07,61800.0,43.2457,43.3987,43.1108,43.2547,61800.0
2005-09-07 12:30:00,48.04,48.26,48.02,48.2,40900.0,43.2277,43.4257,43.2097,43.3717,40900.0
2005-09-07 13:00:00,48.2,48.74,48.19,48.69,74000.0,43.3717,43.8576,43.3627,43.8126,74000.0
2005-09-07 13:30:00,48.69,48.72,48.51,48.61,55800.0,43.8126,43.8396,43.6506,43.7406,55800.0
2005-09-07 14:00:00,48.61,48.74,48.4,48.48,69300.0,43.7406,43.8576,43.5517,43.6237,69300.0
2005-09-07 14:30:00,48.48,48.48,48.17,48.4,56800.0,43.6237,43.6237,43.3447,43.5517,56800.0
2005-09-07 15:00:00,48.42,48.69,48.35,48.35,74900.0,43.5697,43.8126,43.5067,43.5067,74900.0
2005-09-07 15:30:00,48.35,48.35,48.08,48.21,95200.0,43.5067,43.5067,43.2637,43.3807,95200.0
2005-09-08 09:30:00,48.05,48.35,47.6,48.16,100500.0,43.2367,43.5067,42.8318,43.3357,100500.0
2005-09-08 10:00:00,48.22,48.53,48.1,48.25,73400.0,43.3897,43.6686,43.2817,43.4167,73400.0
2005-09-08 10:30:00,48.25,48.44,47.99,48.06,40200.0,43.4167,43.5877,43.1827,43.2457,40200.0
2005-09-08 11:00:00,48.04,48.18,47.93,48.13,74300.0,43.2277,43.3537,43.1287,43.3087,74300.0
2005-09-08 11:30:00,48.12,48.45,48.07,48.41,39700.0,43.2997,43.5967,43.2547,43.5607,39700.0
2005-09-08 12:00:00,48.4,48.63,48.28,48.37,19700.0,43.5517,43.7586,43.4437,43.5247,19700.0
2005-09-08 12:30:00,48.36,48.36,47.98,48.06,15300.0,43.5157,43.5157,43.1737,43.2457,15300.0
2005-09-08 13:00:00,48.06,48.21,48.06,48.11,22500.0,43.2457,43.3807,43.2457,43.2907,22500.0
2005-09-08 13:30:00,48.1,48.19,48.02,48.18,33700.0,43.2817,43.3627,43.2097,43.3537,33700.0
2005-09-08 14:00:00,48.17,48.17,47.92,47.95,26000.0,43.3447,43.3447,43.1197,43.1467,26000.0
2005-09-08 14:30:00,47.94,48.05,47.93,47.99,38300.0,43.1377,43.2367,43.1287,43.1827,38300.0
2005-09-08 15:00:00,47.99,48.04,47.92,48.03,71100.0,43.1827,43.2277,43.1197,43.2187,71100.0
2005-09-08 15:30:00,48.04,48.16,47.97,48.08,68600.0,43.2277,43.3357,43.1647,43.2637,68600.0
2005-09-09 09:30:00,48.14,48.27,48.01,48.2,64900.0,43.3177,43.4347,43.2007,43.3717,64900.0
2005-09-09 10:00:00,48.18,48.18,47.79,48.01,67600.0,43.3537,43.3537,43.0028,43.2007,67600.0
2005-09-09 10:30:00,48.0,48.04,47.93,47.99,42900.0,43.1917,43.2277,43.1287,43.1827,42900.0
2005-09-09 11:00:00,47.98,48.24,47.93,48.05,57900.0,43.1737,43.4077,43.1287,43.2367,57900.0
2005-09-09 11:30:00,48.05,48.27,48.02,48.08,29200.0,43.2367,43.4347,43.2097,43.2637,29200.0
2005-09-09 12:00:00,48.08,48.1,48.01,48.04,19300.0,43.2637,43.2817,43.2007,43.2277,19300.0
2005-09-09 12:30:00,48.01,48.04,47.97,48.0,24800.0,43.2007,43.2277,43.1647,43.1917,24800.0
2005-09-09 13:00:00,48.0,48.09,47.96,48.0,19600.0,43.1917,43.2727,43.1557,43.1917,19600.0
2005-09-09 13:30:00,47.98,47.99,47.9,47.93,30400.0,43.1737,43.1827,43.1018,43.1287,30400.0
2005-09-09 14:00:00,47.93,47.99,47.85,47.91,28500.0,43.1287,43.1827,43.0568,43.1108,28500.0
2005-09-09 14:30:00,47.91,47.94,47.84,47.87,27500.0,43.1108,43.1377,43.0478,43.0748,27500.0
2005-09-09 15:00:00,47.87,47.88,47.75,47.8,62000.0,43.0748,43.0838,42.9668,43.0118,62000.0
2005-09-09 15:30:00,47.8,47.8,47.51,47.69,197700.0,43.0118,43.0118,42.7508,42.9128,197700.0
2005-09-12 09:30:00,47.43,47.43,46.75,46.92,71800.0,42.6788,42.6788,42.067,42.2199,71800.0
2005-09-12 10:00:00,46.92,47.02,46.53,46.8,49800.0,42.2199,42.3099,41.869,42.1119,49800.0
2005-09-12 10:30:00,46.83,46.88,46.5,46.51,98100.0,42.1389,42.1839,41.842,41.851,98100.0
2005-09-12 11:00:00,46.51,46.7,46.2,46.2,65400.0,41.851,42.022,41.572,41.572,65400.0
2005-09-12 11:30:00,46.19,46.21,45.89,45.9,83900.0,41.563,41.581,41.2931,41.3021,83900.0
2005-09-12 12:00:00,45.91,46.21,45.9,46.13,49800.0,41.3111,41.581,41.3021,41.5091,49800.0
2005-09-12 12:30:00,46.12,46.14,46.07,46.12,37800.0,41.5001,41.5181,41.4551,41.5001,37800.0
2005-09-12 13:00:00,46.12,46.57,46.11,46.48,46600.0,41.5001,41.905,41.4911,41.824,46600.0
2005-09-12 13:30:00,46.44,46.58,46.35,46.5,89100.0,41.788,41.914,41.707,41.842,89100.0
2005-09-12 14:00:00,46.5,46.5,46.28,46.29,56900.0,41.842,41.842,41.644,41.653,56900.0
2005-09-12 14:30:00,46.29,46.51,46.29,46.38,59400.0,41.653,41.851,41.653,41.734,59400.0
2005-09-12 15:00:00,46.38,46.44,46.13,46.44,42100.0,41.734,41.788,41.5091,41.788,42100.0
2005-09-12 15:30:00,46.4,46.51,46.15,46.43,136000.0,41.752,41.851,41.5271,41.779,136000.0
2005-09-13 09:30:00,46.0,46.0,45.37,45.4,68300.0,41.3921,41.3921,40.8252,40.8522,68300.0
2005-09-13 10:00:00,45.4,45.5,45.15,45.23,95700.0,40.8522,40.9422,40.6272,40.6992,95700.0
2005-09-13 10:30:00,45.24,45.27,44.8,44.87,93300.0,40.7082,40.7352,40.3123,40.3753,93300.0
2005-09-13 11:00:00,44.93,44.99,44.8,44.95,70600.0,40.4293,40.4833,40.3123,40.4473,70600.0
2005-09-13 11:30:00,44.96,45.1,44.96,45.06,144700.0,40.4563,40.5822,40.4563,40.5462,144700.0
2005-09-13 12:00:00,45.08,45.19,45.02,45.13,27200.0,40.5642,40.6632,40.5102,40.6092,27200.0
2005-09-13 12:30:00,45.13,45.3,45.09,45.28,115500.0,40.6092,40.7622,40.5732,40.7442,115500.0
2005-09-13 13:00:00,45.28,45.36,45.26,45.35,26700.0,40.7442,40.8162,40.7262,40.8072,26700.0
2005-09-13 13:30:00,45.36,45.52,45.34,45.46,90100.0,40.8162,40.9602,40.7982,40.9062,90100.0
2005-09-13 14:00:00,45.45,45.56,45.26,45.48,46300.0,40.8972,40.9962,40.7262,40.9242,46300.0
2005-09-13 14:30:00,45.5,45.5,45.33,45.45,23800.0,40.9422,40.9422,40.7892,40.8972,23800.0
2005-09-13 15:00:00,45.44,45.44,45.26,45.39,73200.0,40.8882,40.8882,40.7262,40.8432,73200.0
2005-09-13 15:30:00,45.37,45.4,45.13,45.2,201000.0,40.8252,40.8522,40.6092,40.6722,201000.0
2005-09-14 09:30:00,45.3,45.73,45.3,45.32,53600.0,40.7622,41.1491,40.7622,40.7802,53600.0
2005-09-14 10:00:00,45.35,45.45,44.8,44.99,95200.0,40.8072,40.8972,40.3123,40.4833,95200.0
2005-09-14 10:30:00,44.97,44.97,44.75,44.87,40800.0,40.4653,40.4653,40.2673,40.3753,40800.0
2005-09-14 11:00:00,44.89,45.0,44.85,44.9,20100.0,40.3933,40.4923,40.3573,40.4023,20100.0
2005-09-14 11:30:00,44.85,45.06,44.85,45.05,47500.0,40.3573,40.5462,40.3573,40.5372,47500.0
2005-09-14 12:00:00,45.04,45.1,44.95,44.99,36900.0,40.5282,40.5822,40.4473,40.4833,36900.0
2005-09-14 12:30:00,44.99,45.09,44.93,45.06,28900.0,40.4833,40.5732,40.4293,40.5462,28900.0
2005-09-14 13:00:00,45.05,45.08,44.82,44.83,19300.0,40.5372,40.5642,40.3303,40.3393,19300.0
2005-09-14 13:30:00,44.82,45.01,44.71,44.74,81500.0,40.3303,40.5013,40.2313,40.2583,81500.0
2005-09-14 14:00:00,44.71,44.71,44.23,44.27,115200.0,40.2313,40.2313,39.7994,39.8354,115200.0
2005-09-14 14:30:00,44.27,44.35,44.24,44.25,61900.0,39.8354,39.9074,39.8084,39.8174,61900.0
2005-09-14 15:00:00,44.25,44.3,43.84,43.93,250100.0,39.8174,39.8624,39.4485,39.5294,250100.0
2005-09-14 15:30:00,43.92,44.07,43.77,43.93,235900.0,39.5204,39.6554,39.3855,39.5294,235900.0
2005-09-15 09:30:00,44.0,44.29,43.81,43.98,48900.0,39.5924,39.8534,39.4215,39.5744,48900.0
2005-09-15 10:00:00,43.98,43.99,43.71,43.72,101600.0,39.5744,39.5834,39.3315,39.3405,101600.0
2005-09-15 10:30:00,43.73,43.86,43.7,43.79,68800.0,39.3495,39.4664,39.3225,39.4035,68800.0
2005-09-15 11:00:00,43.78,43.85,43.76,43.81,43800.0,39.3945,39.4575,39.3765,39.4215,43800.0
2005-09-15 11:30:00,43.81,43.85,43.77,43.81,37800.0,39.4215,39.4575,39.3855,39.4215,37800.0
2005-09-15 12:00:00,43.8,43.85,43.7,43.83,93500.0,39.4125,39.4575,39.3225,39.4395,93500.0
2005-09-15 12:30:00,43.84,43.9,43.75,43.78,94600.0,39.4485,39.5024,39.3675,39.3945,94600.0
2005-09-15 13:00:00,43.78,43.85,43.72,43.82,101300.0,39.3945,39.4575,39.3405,39.4305,101300.0
2005-09-15 13:30:00,43.84,43.98,43.82,43.87,32300.0,39.4485,39.5744,39.4305,39.4754,32300.0
2005-09-15 14:00:00,43.84,43.99,43.84,43.99,34500.0,39.4485,39.5834,39.4485,39.5834,34500.0
2005-09-15 14:30:00,43.99,44.22,43.95,44.19,85600.0,39.5834,39.7904,39.5474,39.7634,85600.0
2005-09-15 15:00:00,44.18,44.19,44.04,44.13,113000.0,39.7544,39.7634,39.6284,39.7094,113000.0
2005-09-15 15:30:00,44.13,44.23,43.99,44.07,144100.0,39.7094,39.7994,39.5834,39.6554,144100.0
2005-09-16 09:30:00,43.86,44.2,43.55,43.75,146900.0,39.4664,39.7724,39.1875,39.3675,146900.0
2005-09-16 10:00:00,43.72,44.12,43.72,43.94,30900.0,39.3405,39.7004,39.3405,39.5384,30900.0
2005-09-16 10:30:00,43.94,43.95,43.75,43.75,74700.0,39.5384,39.5474,39.3675,39.3675,74700.0
2005-09-16 11:00:00,43.75,43.9,43.73,43.88,44500.0,39.3675,39.5024,39.3495,39.4844,44500.0
2005-09-16 11:30:00,43.88,43.88,43.56,43.61,48600.0,39.4844,39.4844,39.1965,39.2415,48600.0
2005-09-16 12:00:00,43.62,43.66,43.49,43.5,30800.0,39.2505,39.2865,39.1335,39.1425,30800.0
2005-09-16 12:30:00,43.49,43.49,43.02,43.14,58200.0,39.1335,39.1335,38.7106,38.8186,58200.0
2005-09-16 13:00:00,43.14,43.14,42.95,43.12,41500.0,38.8186,38.8186,38.6476,38.8006,41500.0
2005-09-16 13:30:00,43.12,43.43,43.1,43.42,62500.0,38.8006,39.0795,38.7826,39.0705,62500.0
2005-09-16 14:00:00,43.44,43.59,43.43,43.5,38000.0,39.0885,39.2235,39.0795,39.1425,38000.0
2005-09-16 14:30:00,43.49,43.88,43.49,43.88,50200.0,39.1335,39.4844,39.1335,39.4844,50200.0
2005-09-16 15:00:00,43.88,43.99,43.81,43.82,75600.0,39.4844,39.5834,39.4215,39.4305,75600.0
2005-09-16 15:30:00,43.81,43.82,43.17,43.3,303200.0,39.4215,39.4305,38.8456,38.9625,303200.0
2005-09-19 09:30:00,43.36,44.0,43.36,43.9,190000.0,39.0165,39.5924,39.0165,39.5024,190000.0
2005-09-19 10:00:00,43.85,44.09,43.8,44.04,205500.0,39.4575,39.6734,39.4125,39.6284,205500.0
2005-09-19 10:30:00,44.04,44.2,43.9,43.91,119700.0,39.6284,39.7724,39.5024,39.5114,119700.0
2005-09-19 11:00:00,43.92,43.92,43.63,43.64,145000.0,39.5204,39.5204,39.2595,39.2685,145000.0
2005-09-19 11:30:00,43.64,43.8,43.64,43.7,23800.0,39.2685,39.4125,39.2685,39.3225,23800.0
2005-09-19 12:00:00,43.7,43.81,43.67,43.71,27300.0,39.3225,39.4215,39.2955,39.3315,27300.0
2005-09-19 12:30:00,43.72,43.79,43.66,43.72,24500.0,39.3405,39.4035,39.2865,39.3405,24500.0
2005-09-19 13:00:00,43.71,43.72,43.38,43.46,129000.0,39.3315,39.3405,39.0345,39.1065,129000.0
2005-09-19 13:30:00,43.47,43.55,43.1,43.14,58000.0,39.1155,39.1875,38.7826,38.8186,58000.0
2005-09-19 14:00:00,43.17,43.25,43.08,43.12,55500.0,38.8456,38.9176,38.7646,38.8006,55500.0
2005-09-19 14:30:00,43.12,43.2,43.05,43.06,62100.0,38.8006,38.8726,38.7376,38.7466,62100.0
2005-09-19 15:00:00,43.06,43.3,43.06,43.26,86600.0,38.7466,38.9625,38.7466,38.9266,86600.0
2005-09-19 15:30:00,43.27,43.52,43.22,43.5,143200.0,38.9356,39.1605,38.8906,39.1425,143200.0
2005-09-20 09:30:00,43.52,43.79,42.71,42.71,53500.0,39.1605,39.4035,38.4316,38.4316,53500.0
2005-09-20 10:00:00,42.65,42.78,42.45,42.5,192800.0,38.3777,38.4946,38.1977,38.2427,192800.0
2005-09-20 10:30:00,42.48,42.49,42.01,42.13,144500.0,38.2247,38.2337,37.8018,37.9097,144500.0
2005-09-20 11:00:00,42.11,42.14,41.93,42.0,53600.0,37.8917,37.9187,37.7298,37.7928,53600.0
2005-09-20 11:30:00,42.0,42.23,41.96,42.12,70000.0,37.7928,37.9997,37.7568,37.9007,70000.0
2005-09-20 12:00:00,42.1,42.11,41.83,41.84,66600.0,37.8828,37.8917,37.6398,37.6488,66600.0
2005-09-20 12:30:00,41.8,41.84,41.6,41.65,95900.0,37.6128,37.6488,37.4328,37.4778,95900.0
2005-09-20 13:00:00,41.61,41.63,41.39,41.39,92600.0,37.4418,37.4598,37.2439,37.2439,92600.0
2005-09-20 13:30:00,41.4,41.72,41.38,41.5,115700.0,37.2529,37.5408,37.2349,37.3429,115700.0
2005-09-20 14:00:00,41.5,41.6,41.4,41.56,188300.0,37.3429,37.4328,37.2529,37.3968,188300.0
2005-09-20 14:30:00,41.55,41.57,41.18,41.23,236100.0,37.3878,37.4058,37.0549,37.0999,236100.0
2005-09-20 15:00:00,41.23,41.32,41.06,41.18,94000.0,37.0999,37.1809,36.9469,37.0549,94000.0
2005-09-20 15:30:00,41.15,41.2,41.04,41.11,497000.0,37.0279,37.0729,36.9289,36.9919,497000.0
2005-09-21 09:30:00,41.05,41.05,39.05,39.55,276400.0,36.9379,36.9379,35.1383,35.5882,276400.0
2005-09-21 10:00:00,39.5,39.92,39.5,39.67,324800.0,35.5432,35.9211,35.5432,35.6962,324800.0
2005-09-21 10:30:00,39.67,39.9,39.65,39.7,293800.0,35.6962,35.9031,35.6782,35.7232,293800.0
2005-09-21 11:00:00,39.69,39.86,39.6,39.7,126900.0,35.7142,35.8671,35.6332,35.7232,126900.0
2005-09-21 11:30:00,39.7,39.87,39.66,39.74,174200.0,35.7232,35.8761,35.6872,35.7592,174200.0
2005-09-21 12:00:00,39.75,40.08,39.75,40.08,81200.0,35.7682,36.0651,35.7682,36.0651,81200.0
2005-09-21 12:30:00,40.05,40.12,39.86,40.0,87600.0,36.0381,36.1011,35.8671,35.9931,87600.0
2005-09-21 13:00:00,39.99,40.0,39.79,39.87,156700.0,35.9841,35.9931,35.8041,35.8761,156700.0
2005-09-21 13:30:00,39.85,40.04,39.84,39.97,91900.0,35.8581,36.0291,35.8491,35.9661,91900.0
2005-09-21 14:00:00,39.97,40.1,39.75,39.77,156600.0,35.9661,36.0831,35.7682,35.7862,156600.0
2005-09-21 14:30:00,39.78,40.0,39.74,39.99,293800.0,35.7952,35.9931,35.7592,35.9841,293800.0
2005-09-21 15:00:00,39.99,40.18,39.95,40.14,348800.0,35.9841,36.1551,35.9481,36.1191,348800.0
2005-09-21 15:30:00,40.13,40.13,39.96,40.0,193200.0,36.1101,36.1101,35.9571,35.9931,193200.0
2005-09-22 09:30:00,40.2,40.67,40.06,40.5,133200.0,36.1731,36.596,36.0471,36.443,133200.0
2005-09-22 10:00:00,40.51,40.84,40.42,40.72,133100.0,36.452,36.749,36.371,36.641,133100.0
2005-09-22 10:30:00,40.72,40.79,40.58,40.62,132400.0,36.641,36.704,36.515,36.551,132400.0
2005-09-22 11:00:00,40.62,40.63,40.39,40.43,46200.0,36.551,36.56,36.344,36.38,46200.0
2005-09-22 11:30:00,40.43,40.58,40.4,40.53,103500.0,36.38,36.515,36.353,36.47,103500.0
2005-09-22 12:00:00,40.54,40.58,40.47,40.56,49100.0,36.479,36.515,36.416,36.497,49100.0
2005-09-22 12:30:00,40.56,40.59,40.47,40.51,65500.0,36.497,36.524,36.416,36.452,65500.0
2005-09-22 13:00:00,40.55,41.18,40.45,41.18,122200.0,36.488,37.0549,36.398,37.0549,122200.0
2005-09-22 13:30:00,41.19,42.0,41.17,41.81,255200.0,37.0639,37.7928,37.0459,37.6218,255200.0
2005-09-22 14:00:00,41.82,41.85,41.47,41.49,150500.0,37.6308,37.6578,37.3159,37.3339,150500.0
2005-09-22 14:30:00,41.49,41.5,40.98,41.13,100600.0,37.3339,37.3429,36.8749,37.0099,100600.0
2005-09-22 15:00:00,41.11,41.34,41.04,41.34,62700.0,36.9919,37.1989,36.9289,37.1989,62700.0
2005-09-22 15:30:00,41.33,41.5,41.13,41.43,188200.0,37.1899,37.3429,37.0099,37.2799,188200.0
2005-09-23 09:30:00,42.59,43.25,42.5,42.77,476900.0,38.3237,38.9176,38.2427,38.4856,476900.0
2005-09-23 10:00:00,42.77,43.75,42.75,43.37,228000.0,38.4856,39.3675,38.4676,39.0255,228000.0
2005-09-23 10:30:00,43.42,44.25,43.28,44.23,204900.0,39.0705,39.8174,38.9445,39.7994,204900.0
2005-09-23 11:00:00,44.23,44.7,44.15,44.16,349300.0,39.7994,40.2223,39.7274,39.7364,349300.0
2005-09-23 11:30:00,44.22,44.35,44.04,44.16,166600.0,39.7904,39.9074,39.6284,39.7364,166600.0
2005-09-23 12:00:00,44.18,44.55,44.16,44.19,254200.0,39.7544,40.0873,39.7364,39.7634,254200.0
2005-09-23 12:30:00,44.19,44.21,43.67,43.76,105200.0,39.7634,39.7814,39.2955,39.3765,105200.0
2005-09-23 13:00:00,43.82,44.12,43.66,43.96,121800.0,39.4305,39.7004,39.2865,39.5564,121800.0
2005-09-23 13:30:00,43.96,44.27,43.88,44.21,120000.0,39.5564,39.8354,39.4844,39.7814,120000.0
2005-09-23 14:00:00,44.22,44.53,44.22,44.35,118100.0,39.7904,40.0693,39.7904,39.9074,118100.0
2005-09-23 14:30:00,44.36,44.37,43.95,44.06,117500.0,39.9164,39.9254,39.5474,39.6464,117500.0
2005-09-23 15:00:00,44.06,44.15,43.91,44.13,142900.0,39.6464,39.7274,39.5114,39.7094,142900.0
2005-09-23 15:30:00,44.11,44.21,43.89,44.2,247900.0,39.6914,39.7814,39.4934,39.7724,247900.0
2005-09-26 09:30:00,44.15,44.74,43.87,43.87,123600.0,39.7274,40.2583,39.4754,39.4754,123600.0
2005-09-26 10:00:00,43.85,44.57,43.67,44.5,67600.0,39.4575,40.1053,39.2955,40.0423,67600.0
2005-09-26 10:30:00,44.57,44.72,44.17,44.34,71100.0,40.1053,40.2403,39.7454,39.8984,71100.0
2005-09-26 11:00:00,44.34,44.34,43.84,43.93,71400.0,39.8984,39.8984,39.4485,39.5294,71400.0
2005-09-26 11:30:00,43.95,44.08,43.91,43.91,41600.0,39.5474,39.6644,39.5114,39.5114,41600.0
2005-09-26 12:00:00,43.96,44.03,43.6,43.61,69600.0,39.5564,39.6194,39.2325,39.2415,69600.0
2005-09-26 12:30:00,43.6,43.7,43.1,43.18,69900.0,39.2325,39.3225,38.7826,38.8546,69900.0
2005-09-26 13:00:00,43.2,43.26,42.67,42.77,64300.0,38.8726,38.9266,38.3957,38.4856,64300.0
2005-09-26 13:30:00,42.77,43.08,42.67,43.08,61800.0,38.4856,38.7646,38.3957,38.7646,61800.0
2005-09-26 14:00:00,43.08,43.11,42.68,42.76,41900.0,38.7646,38.7916,38.4047,38.4766,41900.0
2005-09-26 14:30:00,42.72,42.89,42.67,42.8,53400.0,38.4406,38.5936,38.3957,38.5126,53400.0
2005-09-26 15:00:00,42.77,43.05,42.76,43.01,60700.0,38.4856,38.7376,38.4766,38.7016,60700.0
2005-09-26 15:30:00,43.0,43.25,43.0,43.1,102100.0,38.6926,38.9176,38.6926,38.7826,102100.0
2005-09-27 09:30:00,43.2,43.25,42.5,42.7,49300.0,38.8726,38.9176,38.2427,38.4226,49300.0
2005-09-27 10:00:00,42.7,42.73,42.0,42.36,83100.0,38.4226,38.4496,37.7928,38.1167,83100.0
2005-09-27 10:30:00,42.36,42.37,41.39,42.25,56900.0,38.1167,38.1257,37.2439,38.0177,56900.0
2005-09-27 11:00:00,42.23,42.83,42.21,42.8,41500.0,37.9997,38.5396,37.9817,38.5126,41500.0
2005-09-27 11:30:00,42.81,42.81,42.39,42.39,40800.0,38.5216,38.5216,38.1437,38.1437,40800.0
2005-09-27 12:00:00,42.41,42.51,42.29,42.43,44000.0,38.1617,38.2517,38.0537,38.1797,44000.0
2005-09-27 12:30:00,42.43,42.53,42.42,42.46,48300.0,38.1797,38.2697,38.1707,38.2067,48300.0
2005-09-27 13:00:00,42.47,42.51,42.38,42.44,21000.0,38.2157,38.2517,38.1347,38.1887,21000.0
2005-09-27 13:30:00,42.46,42.5,42.42,42.47,24900.0,38.2067,38.2427,38.1707,38.2157,24900.0
2005-09-27 14:00:00,42.46,42.52,42.29,42.35,47200.0,38.2067,38.2607,38.0537,38.1077,47200.0
2005-09-27 14:30:00,42.37,42.65,42.37,42.65,29100.0,38.1257,38.3777,38.1257,38.3777,29100.0
2005-09-27 15:00:00,42.66,42.93,42.65,42.72,45900.0,38.3867,38.6296,38.3777,38.4406,45900.0
2005-09-27 15:30:00,42.69,42.69,42.41,42.48,105000.0,38.4137,38.4137,38.1617,38.2247,105000.0
2005-09-28 09:30:00,42.72,43.35,42.64,43.03,65000.0,38.4406,39.0075,38.3687,38.7196,65000.0
2005-09-28 10:00:00,43.06,43.1,42.69,42.8,28100.0,38.7466,38.7826,38.4137,38.5126,28100.0
2005-09-28 10:30:00,42.77,42.81,42.5,42.7,46700.0,38.4856,38.5216,38.2427,38.4226,46700.0
2005-09-28 11:00:00,42.68,42.89,42.6,42.87,45000.0,38.4047,38.5936,38.3327,38.5756,45000.0
2005-09-28 11:30:00,42.87,42.87,42.58,42.62,33700.0,38.5756,38.5756,38.3147,38.3507,33700.0
2005-09-28 12:00:00,42.61,42.85,42.48,42.76,42500.0,38.3417,38.5576,38.2247,38.4766,42500.0
2005-09-28 12:30:00,42.76,42.76,42.63,42.67,24300.0,38.4766,38.4766,38.3597,38.3957,24300.0
2005-09-28 13:00:00,42.73,42.8,42.63,42.63,24500.0,38.4496,38.5126,38.3597,38.3597,24500.0
2005-09-28 13:30:00,42.63,42.78,42.56,42.78,27600.0,38.3597,38.4946,38.2967,38.4946,27600.0
2005-09-28 14:00:00,42.81,43.0,42.68,42.97,35300.0,38.5216,38.6926,38.4047,38.6656,35300.0
2005-09-28 14:30:00,42.97,43.13,42.91,43.1,60200.0,38.6656,38.8096,38.6116,38.7826,60200.0
2005-09-28 15:00:00,43.1,43.2,43.02,43.08,78300.0,38.7826,38.8726,38.7106,38.7646,78300.0
2005-09-28 15:30:00,43.09,43.27,43.01,43.09,106500.0,38.7736,38.9356,38.7016,38.7736,106500.0
2005-09-29 09:30:00,42.9,42.98,42.3,42.3,92700.0,38.6026,38.6746,38.0627,38.0627,92700.0
2005-09-29 10:00:00,42.29,42.41,42.03,42.24,49900.0,38.0537,38.1617,37.8198,38.0087,49900.0
2005-09-29 10:30:00,42.17,42.47,42.08,42.1,43100.0,37.9457,38.2157,37.8648,37.8828,43100.0
2005-09-29 11:00:00,42.1,42.25,41.99,42.19,62200.0,37.8828,38.0177,37.7838,37.9637,62200.0
2005-09-29 11:30:00,42.19,42.42,42.11,42.34,26600.0,37.9637,38.1707,37.8917,38.0987,26600.0
2005-09-29 12:00:00,42.33,42.4,42.0,42.07,44400.0,38.0897,38.1527,37.7928,37.8558,44400.0
2005-09-29 12:30:00,42.08,42.24,42.01,42.12,31100.0,37.8648,38.0087,37.8018,37.9007,31100.0
2005-09-29 13:00:00,42.13,42.37,42.11,42.21,27700.0,37.9097,38.1257,37.8917,37.9817,27700.0
2005-09-29 13:30:00,42.23,42.32,42.06,42.11,24200.0,37.9997,38.0807,37.8468,37.8917,24200.0
2005-09-29 14:00:00,42.11,42.3,42.1,42.17,35500.0,37.8917,38.0627,37.8828,37.9457,35500.0
2005-09-29 14:30:00,42.16,42.39,42.15,42.37,34600.0,37.9367,38.1437,37.9277,38.1257,34600.0
2005-09-29 15:00:00,42.37,42.44,42.27,42.43,53300.0,38.1257,38.1887,38.0357,38.1797,53300.0
2005-09-29 15:30:00,42.43,42.58,42.37,42.53,102000.0,38.1797,38.3147,38.1257,38.2697,102000.0
2005-09-30 09:30:00,42.25,42.61,41.91,42.41,96600.0,38.0177,38.3417,37.7118,38.1617,96600.0
2005-09-30 10:00:00,42.46,42.5,42.25,42.45,72000.0,38.2067,38.2427,38.0177,38.1977,72000.0
2005-09-30 10:30:00,42.43,43.35,42.35,43.13,75200.0,38.1797,39.0075,38.1077,38.8096,75200.0
2005-09-30 11:00:00,43.1,43.54,43.0,43.22,60800.0,38.7826,39.1785,38.6926,38.8906,60800.0
2005-09-30 11:30:00,43.23,43.35,42.82,43.0,54500.0,38.8996,39.0075,38.5306,38.6926,54500.0
2005-09-30 12:00:00,42.99,43.35,42.95,43.18,61300.0,38.6836,39.0075,38.6476,38.8546,61300.0
2005-09-30 12:30:00,43.2,43.27,43.19,43.24,14800.0,38.8726,38.9356,38.8636,38.9086,14800.0
2005-09-30 13:00:00,43.25,43.27,43.08,43.18,14300.0,38.9176,38.9356,38.7646,38.8546,14300.0
2005-09-30 13:30:00,43.18,43.28,43.18,43.28,20700.0,38.8546,38.9445,38.8546,38.9445,20700.0
2005-09-30 14:00:00,43.3,43.33,43.13,43.13,40000.0,38.9625,38.9895,38.8096,38.8096,40000.0
2005-09-30 14:30:00,43.13,43.16,42.95,43.04,41400.0,38.8096,38.8366,38.6476,38.7286,41400.0
2005-09-30 15:00:00,43.03,43.07,42.95,43.04,55500.0,38.7196,38.7556,38.6476,38.7286,55500.0
2005-09-30 15:30:00,43.07,43.08,42.98,43.01,49600.0,38.7556,38.7646,38.6746,38.7016,49600.0
2005-10-03 09:30:00,42.87,43.4,42.7,42.74,44300.0,38.5756,39.0525,38.4226,38.4586,44300.0
2005-10-03 10:00:00,42.78,42.9,42.0,42.08,67100.0,38.4946,38.6026,37.7928,37.8648,67100.0
2005-10-03 10:30:00,42.12,42.16,41.91,41.96,57800.0,37.9007,37.9367,37.7118,37.7568,57800.0
2005-10-03 11:00:00,41.97,42.33,41.97,42.01,45100.0,37.7658,38.0897,37.7658,37.8018,45100.0
2005-10-03 11:30:00,42.0,42.01,41.75,41.87,47300.0,37.7928,37.8018,37.5678,37.6758,47300.0
2005-10-03 12:00:00,41.86,42.02,41.79,41.9,41900.0,37.6668,37.8108,37.6038,37.7028,41900.0
2005-10-03 12:30:00,41.87,41.98,41.81,41.88,18500.0,37.6758,37.7748,37.6218,37.6848,18500.0
2005-10-03 13:00:00,41.88,42.08,41.87,41.88,21200.0,37.6848,37.8648,37.6758,37.6848,21200.0
2005-10-03 13:30:00,41.88,42.1,41.88,41.99,25100.0,37.6848,37.8828,37.6848,37.7838,25100.0
2005-10-03 14:00:00,42.0,42.19,41.91,42.19,37300.0,37.7928,37.9637,37.7118,37.9637,37300.0
2005-10-03 14:30:00,42.19,42.4,42.05,42.4,37900.0,37.9637,38.1527,37.8378,38.1527,37900.0
2005-10-03 15:00:00,42.4,42.41,42.19,42.36,41100.0,38.1527,38.1617,37.9637,38.1167,41100.0
2005-10-03 15:30:00,42.32,42.44,42.17,42.19,81100.0,38.0807,38.1887,37.9457,37.9637,81100.0
2005-10-04 09:30:00,42.2,42.68,42.19,42.43,31000.0,37.9727,38.4047,37.9637,38.1797,31000.0
2005-10-04 10:00:00,42.46,43.1,42.45,42.86,63100.0,38.2067,38.7826,38.1977,38.5666,63100.0
2005-10-04 10:30:00,42.91,43.09,42.81,43.01,33500.0,38.6116,38.7736,38.5216,38.7016,33500.0
2005-10-04 11:00:00,43.01,43.06,42.76,42.9,24800.0,38.7016,38.7466,38.4766,38.6026,24800.0
2005-10-04 11:30:00,42.9,43.05,42.9,43.05,24500.0,38.6026,38.7376,38.6026,38.7376,24500.0
2005-10-04 12:00:00,43.06,43.06,42.87,42.94,16300.0,38.7466,38.7466,38.5756,38.6386,16300.0
2005-10-04 12:30:00,42.93,42.93,42.75,42.89,30700.0,38.6296,38.6296,38.4676,38.5936,30700.0
2005-10-04 13:00:00,42.88,42.92,42.85,42.85,19900.0,38.5846,38.6206,38.5576,38.5576,19900.0
2005-10-04 13:30:00,42.85,42.85,42.72,42.75,18100.0,38.5576,38.5576,38.4406,38.4676,18100.0
2005-10-04 14:00:00,42.75,42.85,42.5,42.54,31800.0,38.4676,38.5576,38.2427,38.2787,31800.0
2005-10-04 14:30:00,42.54,42.73,42.43,42.48,26600.0,38.2787,38.4496,38.1797,38.2247,26600.0
2005-10-04 15:00:00,42.47,42.68,42.25,42.28,36700.0,38.2157,38.4047,38.0177,38.0447,36700.0
2005-10-04 15:30:00,42.26,42.36,42.12,42.19,52000.0,38.0267,38.1167,37.9007,37.9637,52000.0
2005-10-05 09:30:00,42.0,42.16,41.75,41.95,78000.0,37.7928,37.9367,37.5678,37.7478,78000.0
2005-10-05 10:00:00,41.96,41.99,41.75,41.86,41600.0,37.7568,37.7838,37.5678,37.6668,41600.0
2005-10-05 10:30:00,41.84,41.91,41.63,41.63,46300.0,37.6488,37.7118,37.4598,37.4598,46300.0
2005-10-05 11:00:00,41.64,41.66,41.41,41.55,49600.0,37.4688,37.4868,37.2619,37.3878,49600.0
2005-10-05 11:30:00,41.47,41.55,41.25,41.35,23000.0,37.3159,37.3878,37.1179,37.2079,23000.0
2005-10-05 12:00:00,41.31,41.58,41.31,41.5,40300.0,37.1719,37.4148,37.1719,37.3429,40300.0
2005-10-05 12:30:00,41.45,41.6,41.39,41.52,19400.0,37.2979,37.4328,37.2439,37.3609,19400.0
2005-10-05 13:00:00,41.51,41.6,41.5,41.6,16500.0,37.3519,37.4328,37.3429,37.4328,16500.0
2005-10-05 13:30:00,41.61,41.71,41.59,41.7,48200.0,37.4418,37.5318,37.4238,37.5228,48200.0
2005-10-05 14:00:00,41.7,41.71,41.49,41.56,19900.0,37.5228,37.5318,37.3339,37.3968,19900.0
2005-10-05 14:30:00,41.56,41.57,41.06,41.19,32400.0,37.3968,37.4058,36.9469,37.0639,32400.0
2005-10-05 15:00:00,41.21,41.55,41.16,41.51,56300.0,37.0819,37.3878,37.0369,37.3519,56300.0
2005-10-05 15:30:00,41.51,41.59,41.42,41.59,128400.0,37.3519,37.4238,37.2709,37.4238,128400.0
2005-10-06 09:30:00,41.71,41.95,41.47,41.81,38300.0,37.5318,37.7478,37.3159,37.6218,38300.0
2005-10-06 10:00:00,41.81,41.81,41.38,41.45,23300.0,37.6218,37.6218,37.2349,37.2979,23300.0
2005-10-06 10:30:00,41.43,41.46,41.27,41.29,23300.0,37.2799,37.3069,37.1359,37.1539,23300.0
2005-10-06 11:00:00,41.37,41.63,41.34,41.62,11700.0,37.2259,37.4598,37.1989,37.4508,11700.0
2005-10-06 11:30:00,41.62,41.62,41.35,41.36,19800.0,37.4508,37.4508,37.2079,37.2169,19800.0
2005-10-06 12:00:00,41.36,41.39,40.9,40.91,43600.0,37.2169,37.2439,36.803,36.812,43600.0
2005-10-06 12:30:00,40.91,41.0,40.87,40.99,30000.0,36.812,36.8929,36.776,36.8839,30000.0
2005-10-06 13:00:00,40.98,41.0,40.83,40.84,38600.0,36.8749,36.8929,36.74,36.749,38600.0
2005-10-06 13:30:00,40.84,40.87,40.61,40.63,41600.0,36.749,36.776,36.542,36.56,41600.0
2005-10-06 14:00:00,40.63,40.7,40.58,40.6,65500.0,36.56,36.623,36.515,36.533,65500.0
2005-10-06 14:30:00,40.6,40.6,40.17,40.29,114100.0,36.533,36.533,36.1461,36.2541,114100.0
2005-10-06 15:00:00,40.28,40.35,39.95,40.02,144300.0,36.2451,36.3081,35.9481,36.0111,144300.0
2005-10-06 15:30:00,40.02,40.29,39.63,40.18,201000.0,36.0111,36.2541,35.6602,36.1551,201000.0
2005-10-07 09:30:00,40.81,41.06,40.77,40.97,103500.0,36.722,36.9469,36.686,36.8659,103500.0
2005-10-07 10:00:00,40.93,40.93,40.17,40.3,62800.0,36.83,36.83,36.1461,36.2631,62800.0
2005-10-07 10:30:00,40.22,40.51,40.2,40.36,32300.0,36.1911,36.452,36.1731,36.3171,32300.0
2005-10-07 11:00:00,40.37,40.38,39.98,40.03,72900.0,36.326,36.335,35.9751,36.0201,72900.0
2005-10-07 11:30:00,40.02,40.31,39.99,40.21,78400.0,36.0111,36.2721,35.9841,36.1821,78400.0
2005-10-07 12:00:00,40.18,40.18,39.93,39.94,37000.0,36.1551,36.1551,35.9301,35.9391,37000.0
2005-10-07 12:30:00,39.94,39.98,39.88,39.95,24800.0,35.9391,35.9751,35.8851,35.9481,24800.0
2005-10-07 13:00:00,39.96,40.03,39.8,40.03,62700.0,35.9571,36.0201,35.8131,36.0201,62700.0
2005-10-07 13:30:00,40.04,40.14,40.01,40.08,39900.0,36.0291,36.1191,36.0021,36.0651,39900.0
2005-10-07 14:00:00,40.07,40.1,39.91,39.91,29700.0,36.0561,36.0831,35.9121,35.9121,29700.0
2005-10-07 14:30:00,39.93,40.14,39.92,40.02,63000.0,35.9301,36.1191,35.9211,36.0111,63000.0
2005-10-07 15:00:00,40.0,40.13,39.98,40.06,40200.0,35.9931,36.1101,35.9751,36.0471,40200.0
2005-10-07 15:30:00,40.06,40.24,39.99,40.0,135500.0,36.0471,36.2091,35.9841,35.9931,135500.0
2005-10-10 09:30:00,40.08,40.37,39.53,39.53,75200.0,36.0651,36.326,35.5702,35.5702,75200.0
2005-10-10 10:00:00,39.52,39.7,39.41,39.44,51600.0,35.5612,35.7232,35.4622,35.4892,51600.0
2005-10-10 10:30:00,39.45,39.58,39.36,39.42,39100.0,35.4982,35.6152,35.4172,35.4712,39100.0
2005-10-10 11:00:00,39.44,39.57,39.34,39.49,42000.0,35.4892,35.6062,35.3992,35.5342,42000.0
2005-10-10 11:30:00,39.49,39.5,39.34,39.39,23000.0,35.5342,35.5432,35.3992,35.4442,23000.0
2005-10-10 12:00:00,39.36,39.5,39.35,39.4,20700.0,35.4172,35.5432,35.4082,35.4532,20700.0
2005-10-10 12:30:00,39.42,39.54,39.38,39.53,22300.0,35.4712,35.5792,35.4352,35.5702,22300.0
2005-10-10 13:00:00,39.52,39.58,39.44,39.48,21600.0,35.5612,35.6152,35.4892,35.5252,21600.0
2005-10-10 13:30:00,39.48,39.48,39.39,39.42,9000.0,35.5252,35.5252,35.4442,35.4712,9000.0
2005-10-10 14:00:00,39.4,39.42,39.25,39.3,38400.0,35.4532,35.4712,35.3182,35.3632,38400.0
2005-10-10 14:30:00,39.31,39.38,39.12,39.23,31800.0,35.3722,35.4352,35.2013,35.3002,31800.0
2005-10-10 15:00:00,39.28,39.33,39.13,39.15,62300.0,35.3452,35.3902,35.2103,35.2283,62300.0
2005-10-10 15:30:00,39.13,39.32,39.11,39.28,135500.0,35.2103,35.3812,35.1923,35.3452,135500.0
2005-10-11 09:30:00,39.36,40.0,39.11,39.54,57300.0,35.4172,35.9931,35.1923,35.5792,57300.0
2005-10-11 10:00:00,39.63,39.78,39.18,39.37,30600.0,35.6602,35.7952,35.2553,35.4262,30600.0
2005-10-11 10:30:00,39.39,39.45,39.1,39.16,37300.0,35.4442,35.4982,35.1833,35.2373,37300.0
2005-10-11 11:00:00,39.17,39.56,39.17,39.37,40500.0,35.2463,35.5972,35.2463,35.4262,40500.0
2005-10-11 11:30:00,39.38,39.64,39.32,39.56,96800.0,35.4352,35.6692,35.3812,35.5972,96800.0
2005-10-11 12:00:00,39.58,39.71,39.56,39.69,54600.0,35.6152,35.7322,35.5972,35.7142,54600.0
2005-10-11 12:30:00,39.69,39.75,39.44,39.44,31300.0,35.7142,35.7682,35.4892,35.4892,31300.0
2005-10-11 13:00:00,39.43,39.46,39.31,39.35,17500.0,35.4802,35.5072,35.3722,35.4082,17500.0
2005-10-11 13:30:00,39.36,39.4,39.27,39.38,15000.0,35.4172,35.4532,35.3362,35.4352,15000.0
2005-10-11 14:00:00,39.38,39.53,39.1,39.47,51100.0,35.4352,35.5702,35.1833,35.5162,51100.0
2005-10-11 14:30:00,39.44,39.74,39.44,39.7,60800.0,35.4892,35.7592,35.4892,35.7232,60800.0
2005-10-11 15:00:00,39.7,39.76,39.4,39.51,100900.0,35.7232,35.7772,35.4532,35.5522,100900.0
2005-10-11 15:30:00,39.51,39.7,39.47,39.56,86300.0,35.5522,35.7232,35.5162,35.5972,86300.0
2005-10-12 09:30:00,39.4,40.06,39.4,39.93,41300.0,35.4532,36.0471,35.4532,35.9301,41300.0
2005-10-12 10:00:00,39.93,40.06,38.88,38.95,65900.0,35.9301,36.0471,34.9853,35.0483,65900.0
2005-10-12 10:30:00,38.93,38.93,38.2,38.2,63400.0,35.0303,35.0303,34.3734,34.3734,63400.0
2005-10-12 11:00:00,38.19,38.32,37.88,38.21,64900.0,34.3644,34.4814,34.0855,34.3824,64900.0
2005-10-12 11:30:00,38.21,38.21,37.98,38.02,41500.0,34.3824,34.3824,34.1755,34.2115,41500.0
2005-10-12 12:00:00,38.06,38.24,38.0,38.14,47000.0,34.2474,34.4094,34.1935,34.3194,47000.0
2005-10-12 12:30:00,38.14,38.4,38.09,38.36,44000.0,34.3194,34.5534,34.2744,34.5174,44000.0
2005-10-12 13:00:00,38.31,38.39,38.2,38.34,25400.0,34.4724,34.5444,34.3734,34.4994,25400.0
2005-10-12 13:30:00,38.36,38.5,38.21,38.23,38600.0,34.5174,34.6434,34.3824,34.4004,38600.0
2005-10-12 14:00:00,38.22,38.34,38.05,38.13,59400.0,34.3914,34.4994,34.2384,34.3104,59400.0
2005-10-12 14:30:00,38.21,38.59,38.09,38.48,67600.0,34.3824,34.7244,34.2744,34.6254,67600.0
2005-10-12 15:00:00,38.45,38.56,38.34,38.53,85300.0,34.5984,34.6974,34.4994,34.6704,85300.0
2005-10-12 15:30:00,38.52,38.72,38.29,38.41,120000.0,34.6614,34.8413,34.4544,34.5624,120000.0
2005-10-13 09:30:00,38.19,38.29,37.66,37.74,62300.0,34.3644,34.4544,33.8875,33.9595,62300.0
2005-10-13 10:00:00,37.88,38.12,37.65,37.83,48800.0,34.0855,34.3014,33.8785,34.0405,48800.0
2005-10-13 10:30:00,37.78,38.22,37.34,37.82,86800.0,33.9955,34.3914,33.5996,34.0315,86800.0
2005-10-13 11:00:00,37.86,37.93,37.74,37.74,27500.0,34.0675,34.1305,33.9595,33.9595,27500.0
2005-10-13 11:30:00,37.74,37.85,37.52,37.67,38500.0,33.9595,34.0585,33.7615,33.8965,38500.0
2005-10-13 12:00:00,37.63,38.01,37.6,37.9,20400.0,33.8605,34.2025,33.8335,34.1035,20400.0
2005-10-13 12:30:00,37.9,37.95,37.82,37.93,51300.0,34.1035,34.1485,34.0315,34.1305,51300.0
2005-10-13 13:00:00,37.9,38.05,37.9,38.0,49400.0,34.1035,34.2384,34.1035,34.1935,49400.0
2005-10-13 13:30:00,37.98,37.99,37.35,37.52,38100.0,34.1755,34.1845,33.6086,33.7615,38100.0
2005-10-13 14:00:00,37.54,38.04,37.53,37.88,63800.0,33.7795,34.2295,33.7705,34.0855,63800.0
2005-10-13 14:30:00,37.88,38.05,37.85,38.02,57600.0,34.0855,34.2384,34.0585,34.2115,57600.0
2005-10-13 15:00:00,38.03,38.19,37.86,38.19,44200.0,34.2205,34.3644,34.0675,34.3644,44200.0
2005-10-13 15:30:00,38.18,38.31,38.15,38.27,70800.0,34.3554,34.4724,34.3284,34.4364,70800.0
2005-10-14 09:30:00,38.6,39.25,38.6,38.69,87000.0,34.7334,35.3182,34.7334,34.8143,87000.0
2005-10-14 10:00:00,38.62,39.05,38.62,38.95,77100.0,34.7514,35.1383,34.7514,35.0483,77100.0
2005-10-14 10:30:00,38.98,39.3,38.91,39.01,56000.0,35.0753,35.3632,35.0123,35.1023,56000.0
2005-10-14 11:00:00,39.01,39.21,38.9,39.19,39100.0,35.1023,35.2822,35.0033,35.2643,39100.0
2005-10-14 11:30:00,39.21,39.38,39.11,39.36,21200.0,35.2822,35.4352,35.1923,35.4172,21200.0
2005-10-14 12:00:00,39.36,39.87,39.29,39.71,75500.0,35.4172,35.8761,35.3542,35.7322,75500.0
2005-10-14 12:30:00,39.72,39.74,39.6,39.62,44700.0,35.7412,35.7592,35.6332,35.6512,44700.0
2005-10-14 13:00:00,39.61,39.7,39.48,39.64,27500.0,35.6422,35.7232,35.5252,35.6692,27500.0
2005-10-14 13:30:00,39.65,39.73,39.6,39.7,29400.0,35.6782,35.7502,35.6332,35.7232,29400.0
2005-10-14 14:00:00,39.7,39.76,39.63,39.7,34300.0,35.7232,35.7772,35.6602,35.7232,34300.0
2005-10-14 14:30:00,39.71,39.83,39.55,39.66,104300.0,35.7322,35.8401,35.5882,35.6872,104300.0
2005-10-14 15:00:00,39.68,39.73,39.25,39.26,62600.0,35.7052,35.7502,35.3182,35.3272,62600.0
2005-10-14 15:30:00,39.24,39.55,39.16,39.47,125400.0,35.3092,35.5882,35.2373,35.5162,125400.0
2005-10-17 09:30:00,39.35,39.45,38.9,39.11,79500.0,35.4082,35.4982,35.0033,35.1923,79500.0
2005-10-17 10:00:00,39.1,40.6,39.1,40.26,106500.0,35.1833,36.533,35.1833,36.2271,106500.0
2005-10-17 10:30:00,40.28,40.45,39.84,39.88,70300.0,36.2451,36.398,35.8491,35.8851,70300.0
2005-10-17 11:00:00,39.92,40.3,39.91,40.1,65800.0,35.9211,36.2631,35.9121,36.0831,65800.0
2005-10-17 11:30:00,40.1,40.1,39.85,39.93,38300.0,36.0831,36.0831,35.8581,35.9301,38300.0
2005-10-17 12:00:00,39.91,39.95,39.83,39.87,39900.0,35.9121,35.9481,35.8401,35.8761,39900.0
2005-10-17 12:30:00,39.9,40.0,39.78,39.9,35900.0,35.9031,35.9931,35.7952,35.9031,35900.0
2005-10-17 13:00:00,39.9,40.01,39.7,39.7,40700.0,35.9031,36.0021,35.7232,35.7232,40700.0
2005-10-17 13:30:00,39.71,39.95,39.67,39.79,20700.0,35.7322,35.9481,35.6962,35.8041,20700.0
2005-10-17 14:00:00,39.79,39.84,39.67,39.81,17100.0,35.8041,35.8491,35.6962,35.8221,17100.0
2005-10-17 14:30:00,39.81,39.88,39.68,39.87,34800.0,35.8221,35.8851,35.7052,35.8761,34800.0
2005-10-17 15:00:00,39.88,39.98,39.79,39.83,48600.0,35.8851,35.9751,35.8041,35.8401,48600.0
2005-10-17 15:30:00,39.84,40.3,39.77,40.1,117200.0,35.8491,36.2631,35.7862,36.0831,117200.0
2005-10-18 09:30:00,40.5,40.51,39.16,39.22,108100.0,36.443,36.452,35.2373,35.2912,108100.0
2005-10-18 10:00:00,39.2,39.44,38.87,39.44,170400.0,35.2733,35.4892,34.9763,35.4892,170400.0
2005-10-18 10:30:00,39.38,39.4,39.14,39.32,54100.0,35.4352,35.4532,35.2193,35.3812,54100.0
2005-10-18 11:00:00,39.31,39.41,39.2,39.22,45600.0,35.3722,35.4622,35.2733,35.2912,45600.0
2005-10-18 11:30:00,39.22,39.32,39.06,39.1,72500.0,35.2912,35.3812,35.1473,35.1833,72500.0
2005-10-18 12:00:00,39.1,39.13,39.0,39.01,39800.0,35.1833,35.2103,35.0933,35.1023,39800.0
2005-10-18 12:30:00,39.02,39.07,38.71,38.71,88100.0,35.1113,35.1563,34.8323,34.8323,88100.0
2005-10-18 13:00:00,38.7,38.74,38.35,38.45,89400.0,34.8233,34.8593,34.5084,34.5984,89400.0
2005-10-18 13:30:00,38.45,38.6,38.31,38.38,47000.0,34.5984,34.7334,34.4724,34.5354,47000.0
2005-10-18 14:00:00,38.37,38.38,38.22,38.29,41000.0,34.5264,34.5354,34.3914,34.4544,41000.0
2005-10-18 14:30:00,38.3,38.35,38.11,38.12,79700.0,34.4634,34.5084,34.2924,34.3014,79700.0
2005-10-18 15:00:00,38.12,38.12,37.88,37.91,110700.0,34.3014,34.3014,34.0855,34.1125,110700.0
2005-10-18 15:30:00,37.92,37.99,37.67,37.83,224900.0,34.1215,34.1845,33.8965,34.0405,224900.0
2005-10-19 09:30:00,38.25,38.4,38.04,38.31,133100.0,34.4184,34.5534,34.2295,34.4724,133100.0
2005-10-19 10:00:00,38.32,38.41,38.19,38.31,91300.0,34.4814,34.5624,34.3644,34.4724,91300.0
2005-10-19 10:30:00,38.31,38.39,38.23,38.32,112500.0,34.4724,34.5444,34.4004,34.4814,112500.0
2005-10-19 11:00:00,38.31,38.38,38.19,38.34,55700.0,34.4724,34.5354,34.3644,34.4994,55700.0
2005-10-19 11:30:00,38.35,38.37,38.29,38.37,43000.0,34.5084,34.5264,34.4544,34.5264,43000.0
2005-10-19 12:00:00,38.37,38.38,38.29,38.38,34900.0,34.5264,34.5354,34.4544,34.5354,34900.0
2005-10-19 12:30:00,38.38,38.72,38.37,38.59,100700.0,34.5354,34.8413,34.5264,34.7244,100700.0
2005-10-19 13:00:00,38.55,39.35,38.55,39.34,154600.0,34.6884,35.4082,34.6884,35.3992,154600.0
2005-10-19 13:30:00,39.33,39.7,39.26,39.46,119700.0,35.3902,35.7232,35.3272,35.5072,119700.0
2005-10-19 14:00:00,39.47,39.72,39.41,39.59,135100.0,35.5162,35.7412,35.4622,35.6242,135100.0
2005-10-19 14:30:00,39.6,39.87,39.52,39.79,79600.0,35.6332,35.8761,35.5612,35.8041,79600.0
2005-10-19 15:00:00,39.8,40.22,39.8,40.09,152700.0,35.8131,36.1911,35.8131,36.0741,152700.0
2005-10-19 15:30:00,40.08,40.13,39.83,39.96,195200.0,36.0651,36.1101,35.8401,35.9571,195200.0
2005-10-20 09:30:00,41.1,41.85,40.85,41.17,251200.0,36.9829,37.6578,36.758,37.0459,251200.0
2005-10-20 10:00:00,41.16,41.21,40.93,41.13,116900.0,37.0369,37.0819,36.83,37.0099,116900.0
2005-10-20 10:30:00,41.13,41.34,40.97,41.07,89000.0,37.0099,37.1989,36.8659,36.9559,89000.0
2005-10-20 11:00:00,41.05,41.06,40.7,40.87,67400.0,36.9379,36.9469,36.623,36.776,67400.0
2005-10-20 11:30:00,40.86,41.2,40.85,41.2,50700.0,36.767,37.0729,36.758,37.0729,50700.0
2005-10-20 12:00:00,41.17,41.24,41.0,41.13,63500.0,37.0459,37.1089,36.8929,37.0099,63500.0
2005-10-20 12:30:00,41.13,41.3,41.1,41.18,44600.0,37.0099,37.1629,36.9829,37.0549,44600.0
2005-10-20 13:00:00,41.19,41.24,41.0,41.02,54200.0,37.0639,37.1089,36.8929,36.9109,54200.0
2005-10-20 13:30:00,41.04,41.08,40.94,40.95,56900.0,36.9289,36.9649,36.839,36.8479,56900.0
2005-10-20 14:00:00,40.95,41.17,40.56,40.8,133800.0,36.8479,37.0459,36.497,36.713,133800.0
2005-10-20 14:30:00,40.74,40.98,40.66,40.98,68300.0,36.659,36.8749,36.587,36.8749,68300.0
2005-10-20 15:00:00,40.97,40.99,40.57,40.57,89500.0,36.8659,36.8839,36.506,36.506,89500.0
2005-10-20 15:30:00,40.56,40.94,40.55,40.88,226400.0,36.497,36.839,36.488,36.785,226400.0
2005-10-21 09:30:00,41.31,41.55,41.2,41.53,205500.0,37.1719,37.3878,37.0729,37.3698,205500.0
2005-10-21 10:00:00,41.53,42.01,41.42,41.97,97700.0,37.3698,37.8018,37.2709,37.7658,97700.0
2005-10-21 10:30:00,41.97,42.23,41.71,41.92,98300.0,37.7658,37.9997,37.5318,37.7208,98300.0
2005-10-21 11:00:00,41.9,41.95,41.62,41.64,51300.0,37.7028,37.7478,37.4508,37.4688,51300.0
2005-10-21 11:30:00,41.67,41.85,41.49,41.75,53000.0,37.4958,37.6578,37.3339,37.5678,53000.0
2005-10-21 12:00:00,41.73,42.03,41.66,41.98,36800.0,37.5498,37.8198,37.4868,37.7748,36800.0
2005-10-21 12:30:00,41.95,42.1,41.71,41.95,47400.0,37.7478,37.8828,37.5318,37.7478,47400.0
2005-10-21 13:00:00,41.96,42.22,41.8,42.17,43000.0,37.7568,37.9907,37.6128,37.9457,43000.0
2005-10-21 13:30:00,42.17,42.39,42.17,42.28,49000.0,37.9457,38.1437,37.9457,38.0447,49000.0
2005-10-21 14:00:00,42.28,42.36,42.08,42.27,44800.0,38.0447,38.1167,37.8648,38.0357,44800.0
2005-10-21 14:30:00,42.27,42.27,41.93,42.01,85300.0,38.0357,38.0357,37.7298,37.8018,85300.0
2005-10-21 15:00:00,42.01,42.16,41.85,42.07,54600.0,37.8018,37.9367,37.6578,37.8558,54600.0
2005-10-21 15:30:00,42.08,42.08,41.75,41.83,85000.0,37.8648,37.8648,37.5678,37.6398,85000.0
2005-10-24 09:30:00,42.24,43.48,42.18,43.27,140800.0,38.0087,39.1245,37.9547,38.9356,140800.0
2005-10-24 10:00:00,43.33,43.38,42.91,43.06,153300.0,38.9895,39.0345,38.6116,38.7466,153300.0
2005-10-24 10:30:00,43.04,43.35,42.82,42.85,68500.0,38.7286,39.0075,38.5306,38.5576,68500.0
2005-10-24 11:00:00,42.85,42.98,42.75,42.97,63300.0,38.5576,38.6746,38.4676,38.6656,63300.0
2005-10-24 11:30:00,42.98,43.05,42.64,42.89,50400.0,38.6746,38.7376,38.3687,38.5936,50400.0
2005-10-24 12:00:00,42.88,42.98,42.75,42.98,46800.0,38.5846,38.6746,38.4676,38.6746,46800.0
2005-10-24 12:30:00,42.99,43.2,42.9,43.17,75500.0,38.6836,38.8726,38.6026,38.8456,75500.0
2005-10-24 13:00:00,43.17,43.27,43.11,43.27,37400.0,38.8456,38.9356,38.7916,38.9356,37400.0
2005-10-24 13:30:00,43.27,43.53,43.22,43.49,56900.0,38.9356,39.1695,38.8906,39.1335,56900.0
2005-10-24 14:00:00,43.49,43.49,43.31,43.38,46100.0,39.1335,39.1335,38.9715,39.0345,46100.0
2005-10-24 14:30:00,43.37,43.37,43.11,43.13,57000.0,39.0255,39.0255,38.7916,38.8096,57000.0
2005-10-24 15:00:00,43.13,43.22,43.0,43.1,74100.0,38.8096,38.8906,38.6926,38.7826,74100.0
2005-10-24 15:30:00,43.1,43.47,43.1,43.38,197500.0,38.7826,39.1155,38.7826,39.0345,197500.0
2005-10-25 09:30:00,43.33,43.33,43.08,43.16,36700.0,38.9895,38.9895,38.7646,38.8366,36700.0
2005-10-25 10:00:00,43.13,43.13,42.25,42.94,99200.0,38.8096,38.8096,38.0177,38.6386,99200.0
2005-10-25 10:30:00,42.96,42.97,42.7,42.78,55300.0,38.6566,38.6656,38.4226,38.4946,55300.0
2005-10-25 11:00:00,42.78,42.85,42.75,42.82,38800.0,38.4946,38.5576,38.4676,38.5306,38800.0
2005-10-25 11:30:00,42.8,42.85,42.4,42.4,71300.0,38.5126,38.5576,38.1527,38.1527,71300.0
2005-10-25 12:00:00,42.38,42.54,42.21,42.21,67400.0,38.1347,38.2787,37.9817,37.9817,67400.0
2005-10-25 12:30:00,42.26,42.28,42.06,42.12,44400.0,38.0267,38.0447,37.8468,37.9007,44400.0
2005-10-25 13:00:00,42.13,42.13,41.89,41.91,25500.0,37.9097,37.9097,37.6938,37.7118,25500.0
2005-10-25 13:30:00,41.9,41.91,41.77,41.8,50700.0,37.7028,37.7118,37.5858,37.6128,50700.0
2005-10-25 14:00:00,41.8,42.04,41.8,42.04,41300.0,37.6128,37.8288,37.6128,37.8288,41300.0
2005-10-25 14:30:00,42.03,42.06,41.91,41.98,57400.0,37.8198,37.8468,37.7118,37.7748,57400.0
2005-10-25 15:00:00,41.98,41.99,41.7,41.73,76800.0,37.7748,37.7838,37.5228,37.5498,76800.0
2005-10-25 15:30:00,41.74,42.04,41.73,41.91,127000.0,37.5588,37.8288,37.5498,37.7118,127000.0
2005-10-26 09:30:00,41.0,41.0,40.64,40.87,103400.0,36.8929,36.8929,36.569,36.776,103400.0
2005-10-26 10:00:00,40.85,40.87,40.41,40.59,83900.0,36.758,36.776,36.362,36.524,83900.0
2005-10-26 10:30:00,40.59,40.98,40.55,40.91,48500.0,36.524,36.8749,36.488,36.812,48500.0
2005-10-26 11:00:00,40.91,40.92,40.65,40.83,205000.0,36.812,36.821,36.578,36.74,205000.0
2005-10-26 11:30:00,40.8,40.81,40.65,40.66,60100.0,36.713,36.722,36.578,36.587,60100.0
2005-10-26 12:00:00,40.66,40.69,40.21,40.25,138900.0,36.587,36.614,36.1821,36.2181,138900.0
2005-10-26 12:30:00,40.25,40.34,40.0,40.08,100600.0,36.2181,36.2991,35.9931,36.0651,100600.0
2005-10-26 13:00:00,40.08,40.98,39.68,39.72,83500.0,36.0651,36.8749,35.7052,35.7412,83500.0
2005-10-26 13:30:00,39.76,39.98,39.74,39.76,63100.0,35.7772,35.9751,35.7592,35.7772,63100.0
2005-10-26 14:00:00,39.76,39.9,39.72,39.9,71800.0,35.7772,35.9031,35.7412,35.9031,71800.0
2005-10-26 14:30:00,39.91,40.03,39.75,39.93,105100.0,35.9121,36.0201,35.7682,35.9301,105100.0
2005-10-26 15:00:00,39.93,40.37,39.93,40.31,128600.0,35.9301,36.326,35.9301,36.2721,128600.0
2005-10-26 15:30:00,40.34,40.39,40.01,40.23,190400.0,36.2991,36.344,36.0021,36.2001,190400.0
2005-10-27 09:30:00,39.15,39.23,38.75,39.23,208300.0,35.2283,35.3002,34.8683,35.3002,208300.0
2005-10-27 10:00:00,39.23,39.36,39.16,39.31,83100.0,35.3002,35.4172,35.2373,35.3722,83100.0
2005-10-27 10:30:00,39.33,39.33,38.57,38.67,144200.0,35.3902,35.3902,34.7064,34.7963,144200.0
2005-10-27 11:00:00,38.65,39.14,38.58,39.13,134600.0,34.7783,35.2193,34.7154,35.2103,134600.0
2005-10-27 11:30:00,39.13,39.14,38.56,38.73,52200.0,35.2103,35.2193,34.6974,34.8503,52200.0
2005-10-27 12:00:00,38.73,38.83,38.43,38.49,55800.0,34.8503,34.9403,34.5804,34.6344,55800.0
2005-10-27 12:30:00,38.47,38.7,38.44,38.56,58400.0,34.6164,34.8233,34.5894,34.6974,58400.0
2005-10-27 13:00:00,38.56,38.57,38.32,38.43,49100.0,34.6974,34.7064,34.4814,34.5804,49100.0
2005-10-27 13:30:00,38.39,38.53,38.32,38.5,51100.0,34.5444,34.6704,34.4814,34.6434,51100.0
2005-10-27 14:00:00,38.52,38.64,38.46,38.5,68800.0,34.6614,34.7693,34.6074,34.6434,68800.0
2005-10-27 14:30:00,38.5,38.52,38.3,38.3,78000.0,34.6434,34.6614,34.4634,34.4634,78000.0
2005-10-27 15:00:00,38.3,38.33,38.22,38.22,96100.0,34.4634,34.4904,34.3914,34.3914,96100.0
2005-10-27 15:30:00,38.23,38.36,38.15,38.16,144200.0,34.4004,34.5174,34.3284,34.3374,144200.0
2005-10-28 09:30:00,38.56,39.34,38.56,38.99,62900.0,34.6974,35.3992,34.6974,35.0843,62900.0
2005-10-28 10:00:00,38.99,39.04,38.78,38.81,47200.0,35.0843,35.1293,34.8953,34.9223,47200.0
2005-10-28 10:30:00,38.81,38.81,38.38,38.38,27300.0,34.9223,34.9223,34.5354,34.5354,27300.0
2005-10-28 11:00:00,38.36,38.83,38.36,38.83,28500.0,34.5174,34.9403,34.5174,34.9403,28500.0
2005-10-28 11:30:00,38.8,39.35,38.79,39.34,85500.0,34.9133,35.4082,34.9043,35.3992,85500.0
2005-10-28 12:00:00,39.33,39.42,39.05,39.07,77000.0,35.3902,35.4712,35.1383,35.1563,77000.0
2005-10-28 12:30:00,39.08,39.33,39.0,39.17,56000.0,35.1653,35.3902,35.0933,35.2463,56000.0
2005-10-28 13:00:00,39.24,39.52,39.22,39.41,30100.0,35.3092,35.5612,35.2912,35.4622,30100.0
2005-10-28 13:30:00,39.45,39.68,39.4,39.6,41700.0,35.4982,35.7052,35.4532,35.6332,41700.0
2005-10-28 14:00:00,39.6,39.7,39.43,39.55,58600.0,35.6332,35.7232,35.4802,35.5882,58600.0
2005-10-28 14:30:00,39.56,39.6,39.4,39.45,46000.0,35.5972,35.6332,35.4532,35.4982,46000.0
2005-10-28 15:00:00,39.44,39.77,39.44,39.6,63300.0,35.4892,35.7862,35.4892,35.6332,63300.0
2005-10-28 15:30:00,39.57,39.75,39.52,39.64,88100.0,35.6062,35.7682,35.5612,35.6692,88100.0
2005-10-31 09:30:00,40.05,41.05,40.0,40.88,163300.0,36.0381,36.9379,35.9931,36.785,163300.0
2005-10-31 10:00:00,40.76,41.45,40.76,41.32,122300.0,36.677,37.2979,36.677,37.1809,122300.0
2005-10-31 10:30:00,41.38,41.5,41.14,41.27,83400.0,37.2349,37.3429,37.0189,37.1359,83400.0
2005-10-31 11:00:00,41.28,41.45,40.99,41.14,53300.0,37.1449,37.2979,36.8839,37.0189,53300.0
2005-10-31 11:30:00,41.22,41.49,41.19,41.36,63100.0,37.0909,37.3339,37.0639,37.2169,63100.0
2005-10-31 12:00:00,41.35,41.59,41.27,41.59,80600.0,37.2079,37.4238,37.1359,37.4238,80600.0
2005-10-31 12:30:00,41.56,41.72,41.43,41.43,67900.0,37.3968,37.5408,37.2799,37.2799,67900.0
2005-10-31 13:00:00,41.45,41.65,41.35,41.35,47400.0,37.2979,37.4778,37.2079,37.2079,47400.0
2005-10-31 13:30:00,41.34,41.49,41.2,41.48,50400.0,37.1989,37.3339,37.0729,37.3249,50400.0
2005-10-31 14:00:00,41.48,41.5,41.21,41.42,122100.0,37.3249,37.3429,37.0819,37.2709,122100.0
2005-10-31 14:30:00,41.42,41.63,41.3,41.3,384600.0,37.2709,37.4598,37.1629,37.1629,384600.0
2005-10-31 15:00:00,41.3,41.73,40.75,41.57,128500.0,37.1629,37.5498,36.668,37.4058,128500.0
2005-10-31 15:30:00,41.54,41.61,41.12,41.3,120000.0,37.3788,37.4418,37.0009,37.1629,120000.0
2005-11-01 09:30:00,41.5,41.98,40.86,40.91,84600.0,37.3429,37.7748,36.767,36.812,84600.0
2005-11-01 10:00:00,40.88,41.37,40.82,41.37,87200.0,36.785,37.2259,36.731,37.2259,87200.0
2005-11-01 10:30:00,41.38,41.51,41.1,41.21,76400.0,37.2349,37.3519,36.9829,37.0819,76400.0
2005-11-01 11:00:00,41.22,41.41,41.18,41.26,31900.0,37.0909,37.2619,37.0549,37.1269,31900.0
2005-11-01 11:30:00,41.26,41.49,41.19,41.48,24800.0,37.1269,37.3339,37.0639,37.3249,24800.0
2005-11-01 12:00:00,41.44,41.62,41.44,41.56,33600.0,37.2889,37.4508,37.2889,37.3968,33600.0
2005-11-01 12:30:00,41.53,41.7,41.52,41.66,59700.0,37.3698,37.5228,37.3609,37.4868,59700.0
2005-11-01 13:00:00,41.66,41.75,41.63,41.69,27100.0,37.4868,37.5678,37.4598,37.5138,27100.0
2005-11-01 13:30:00,41.67,41.68,41.55,41.62,20800.0,37.4958,37.5048,37.3878,37.4508,20800.0
2005-11-01 14:00:00,41.62,41.69,41.45,41.6,63900.0,37.4508,37.5138,37.2979,37.4328,63900.0
2005-11-01 14:30:00,41.61,41.66,41.4,41.43,41500.0,37.4418,37.4868,37.2529,37.2799,41500.0
2005-11-01 15:00:00,41.43,41.68,41.41,41.63,96100.0,37.2799,37.5048,37.2619,37.4598,96100.0
2005-11-01 15:30:00,41.62,41.72,41.55,41.58,135400.0,37.4508,37.5408,37.3878,37.4148,135400.0
2005-11-02 09:30:00,41.37,41.82,41.19,41.45,66600.0,37.2259,37.6308,37.0639,37.2979,66600.0
2005-11-02 10:00:00,41.47,41.76,41.28,41.68,36900.0,37.3159,37.5768,37.1449,37.5048,36900.0
2005-11-02 10:30:00,41.7,41.8,41.6,41.73,60800.0,37.5228,37.6128,37.4328,37.5498,60800.0
2005-11-02 11:00:00,41.75,42.43,41.73,42.36,63900.0,37.5678,38.1797,37.5498,38.1167,63900.0
2005-11-02 11:30:00,42.4,42.66,42.35,42.62,59400.0,38.1527,38.3867,38.1077,38.3507,59400.0
2005-11-02 12:00:00,42.63,42.66,42.49,42.58,43200.0,38.3597,38.3867,38.2337,38.3147,43200.0
2005-11-02 12:30:00,42.58,42.71,42.56,42.59,85900.0,38.3147,38.4316,38.2967,38.3237,85900.0
2005-11-02 13:00:00,42.6,42.76,42.57,42.67,63900.0,38.3327,38.4766,38.3057,38.3957,63900.0
2005-11-02 13:30:00,42.67,43.05,42.63,42.85,120600.0,38.3957,38.7376,38.3597,38.5576,120600.0
2005-11-02 14:00:00,42.85,43.07,42.77,42.96,48600.0,38.5576,38.7556,38.4856,38.6566,48600.0
2005-11-02 14:30:00,42.96,42.99,42.73,42.84,70400.0,38.6566,38.6836,38.4496,38.5486,70400.0
2005-11-02 15:00:00,42.84,42.88,42.5,42.64,83400.0,38.5486,38.5846,38.2427,38.3687,83400.0
2005-11-02 15:30:00,42.64,42.67,42.4,42.5,108600.0,38.3687,38.3957,38.1527,38.2427,108600.0
2005-11-03 09:30:00,42.9,44.45,42.9,44.3,229500.0,38.6026,39.9973,38.6026,39.8624,229500.0
2005-11-03 10:00:00,44.3,44.36,43.8,43.92,362500.0,39.8624,39.9164,39.4125,39.5204,362500.0
2005-11-03 10:30:00,43.97,44.08,43.38,43.56,105100.0,39.5654,39.6644,39.0345,39.1965,105100.0
2005-11-03 11:00:00,43.6,43.84,43.33,43.84,111000.0,39.2325,39.4485,38.9895,39.4485,111000.0
2005-11-03 11:30:00,43.82,43.9,43.55,43.75,133900.0,39.4305,39.5024,39.1875,39.3675,133900.0
2005-11-03 12:00:00,43.7,43.89,43.5,43.75,33000.0,39.3225,39.4934,39.1425,39.3675,33000.0
2005-11-03 12:30:00,43.76,43.99,43.65,43.84,45500.0,39.3765,39.5834,39.2775,39.4485,45500.0
2005-11-03 13:00:00,43.84,43.85,43.65,43.77,26500.0,39.4485,39.4575,39.2775,39.3855,26500.0
2005-11-03 13:30:00,43.77,43.8,43.5,43.54,32800.0,39.3855,39.4125,39.1425,39.1785,32800.0
2005-11-03 14:00:00,43.53,43.76,43.5,43.54,67600.0,39.1695,39.3765,39.1425,39.1785,67600.0
2005-11-03 14:30:00,43.54,43.61,43.1,43.35,93400.0,39.1785,39.2415,38.7826,39.0075,93400.0
2005-11-03 15:00:00,43.32,43.32,42.67,43.2,110200.0,38.9805,38.9805,38.3957,38.8726,110200.0
2005-11-03 15:30:00,43.2,43.2,42.8,43.14,127200.0,38.8726,38.8726,38.5126,38.8186,127200.0
2005-11-04 09:30:00,46.45,46.98,45.45,46.0,832000.0,41.797,42.2739,40.8972,41.3921,832000.0
2005-11-04 10:00:00,46.01,47.0,45.81,46.97,454300.0,41.4011,42.2919,41.2211,42.2649,454300.0
2005-11-04 10:30:00,47.0,47.0,46.16,46.65,316400.0,42.2919,42.2919,41.5361,41.977,316400.0
2005-11-04 11:00:00,46.64,46.79,46.36,46.74,191600.0,41.968,42.1029,41.716,42.058,191600.0
2005-11-04 11:30:00,46.75,46.9,46.6,46.8,180000.0,42.067,42.2019,41.932,42.1119,180000.0
2005-11-04 12:00:00,46.79,46.9,46.6,46.84,124300.0,42.1029,42.2019,41.932,42.1479,124300.0
2005-11-04 12:30:00,46.84,47.53,46.81,47.42,181800.0,42.1479,42.7688,42.1209,42.6698,181800.0
2005-11-04 13:00:00,47.42,47.5,47.05,47.3,184900.0,42.6698,42.7418,42.3369,42.5619,184900.0
2005-11-04 13:30:00,47.29,47.33,47.07,47.09,198700.0,42.5529,42.5889,42.3549,42.3729,198700.0
2005-11-04 14:00:00,47.05,47.05,46.51,46.7,156500.0,42.3369,42.3369,41.851,42.022,156500.0
2005-11-04 14:30:00,46.69,46.91,46.58,46.8,158500.0,42.013,42.2109,41.914,42.1119,158500.0
2005-11-04 15:00:00,46.8,47.14,46.66,46.75,182400.0,42.1119,42.4179,41.986,42.067,182400.0
2005-11-04 15:30:00,46.75,47.13,46.72,46.95,272000.0,42.067,42.4089,42.04,42.2469,272000.0
2005-11-07 09:30:00,47.14,47.2,46.25,47.08,123400.0,42.4179,42.4719,41.617,42.3639,123400.0
2005-11-07 10:00:00,46.97,47.24,46.85,47.17,130800.0,42.2649,42.5079,42.1569,42.4449,130800.0
2005-11-07 10:30:00,47.17,47.74,47.1,47.48,141100.0,42.4449,42.9578,42.3819,42.7238,141100.0
2005-11-07 11:00:00,47.49,47.73,47.44,47.62,71400.0,42.7328,42.9488,42.6878,42.8498,71400.0
2005-11-07 11:30:00,47.65,47.72,47.24,47.24,56900.0,42.8768,42.9398,42.5079,42.5079,56900.0
2005-11-07 12:00:00,47.25,47.79,47.25,47.72,47700.0,42.5169,43.0028,42.5169,42.9398,47700.0
2005-11-07 12:30:00,47.74,47.87,47.49,47.76,46900.0,42.9578,43.0748,42.7328,42.9758,46900.0
2005-11-07 13:00:00,47.77,47.86,47.76,47.79,32300.0,42.9848,43.0658,42.9758,43.0028,32300.0
2005-11-07 13:30:00,47.8,47.9,47.79,47.82,42100.0,43.0118,43.1018,43.0028,43.0298,42100.0
2005-11-07 14:00:00,47.83,47.99,47.78,47.86,54100.0,43.0388,43.1827,42.9938,43.0658,54100.0
2005-11-07 14:30:00,47.86,47.92,47.76,47.84,54900.0,43.0658,43.1197,42.9758,43.0478,54900.0
2005-11-07 15:00:00,47.85,47.9,47.63,47.76,73200.0,43.0568,43.1018,42.8588,42.9758,73200.0
2005-11-07 15:30:00,47.75,47.91,47.52,47.74,140600.0,42.9668,43.1108,42.7598,42.9578,140600.0
2005-11-08 09:30:00,47.72,47.72,46.62,46.98,147400.0,43.0562,43.0562,42.0637,42.3885,147400.0
2005-11-08 10:00:00,46.96,47.44,46.96,47.06,74500.0,42.3705,42.8036,42.3705,42.4607,74500.0
2005-11-08 10:30:00,47.06,47.39,46.35,46.47,74300.0,42.4607,42.7584,41.8201,41.9284,74300.0
2005-11-08 11:00:00,46.52,46.67,46.41,46.5,81000.0,41.9735,42.1088,41.8742,41.9554,81000.0
2005-11-08 11:30:00,46.52,46.63,46.38,46.57,73800.0,41.9735,42.0727,41.8472,42.0186,73800.0
2005-11-08 12:00:00,46.57,46.58,46.05,46.32,85600.0,42.0186,42.0276,41.5494,41.793,85600.0
2005-11-08 12:30:00,46.33,46.45,46.23,46.28,34800.0,41.802,41.9103,41.7118,41.7569,34800.0
2005-11-08 13:00:00,46.27,46.49,46.16,46.32,57200.0,41.7479,41.9464,41.6487,41.793,57200.0
2005-11-08 13:30:00,46.33,46.47,46.29,46.44,35000.0,41.802,41.9284,41.7659,41.9013,35000.0
2005-11-08 14:00:00,46.44,46.45,46.28,46.3,35400.0,41.9013,41.9103,41.7569,41.775,35400.0
2005-11-08 14:30:00,46.29,46.34,46.13,46.15,65900.0,41.7659,41.8111,41.6216,41.6396,65900.0
2005-11-08 15:00:00,46.15,46.32,46.0,46.03,97500.0,41.6396,41.793,41.5043,41.5314,97500.0
2005-11-08 15:30:00,46.03,46.17,46.01,46.07,226400.0,41.5314,41.6577,41.5133,41.5674,226400.0
2005-11-09 09:30:00,46.63,47.27,46.56,47.0,87200.0,42.0727,42.6502,42.0096,42.4066,87200.0
2005-11-09 10:00:00,47.02,47.24,46.86,46.91,69400.0,42.4246,42.6231,42.2802,42.3254,69400.0
2005-11-09 10:30:00,46.88,47.0,46.5,46.53,51200.0,42.2983,42.4066,41.9554,41.9825,51200.0
2005-11-09 11:00:00,46.53,46.73,46.52,46.64,27700.0,41.9825,42.1629,41.9735,42.0817,27700.0
2005-11-09 11:30:00,46.59,46.59,46.35,46.46,25500.0,42.0366,42.0366,41.8201,41.9193,25500.0
2005-11-09 12:00:00,46.47,46.68,46.2,46.33,124400.0,41.9284,42.1178,41.6847,41.802,124400.0
2005-11-09 12:30:00,46.28,46.72,46.21,46.6,69200.0,41.7569,42.1539,41.6938,42.0457,69200.0
2005-11-09 13:00:00,46.59,46.65,46.31,46.52,101000.0,42.0366,42.0908,41.784,41.9735,101000.0
2005-11-09 13:30:00,46.51,46.61,46.44,46.5,59400.0,41.9644,42.0547,41.9013,41.9554,59400.0
2005-11-09 14:00:00,46.54,46.75,46.5,46.75,51400.0,41.9915,42.181,41.9554,42.181,51400.0
2005-11-09 14:30:00,46.75,46.82,46.5,46.69,54700.0,42.181,42.2441,41.9554,42.1269,54700.0
2005-11-09 15:00:00,46.7,46.71,46.46,46.68,65900.0,42.1359,42.1449,41.9193,42.1178,65900.0
2005-11-09 15:30:00,46.67,46.69,46.5,46.62,106400.0,42.1088,42.1269,41.9554,42.0637,106400.0
2005-11-10 09:30:00,46.62,47.07,46.44,46.65,46700.0,42.0637,42.4697,41.9013,42.0908,46700.0
2005-11-10 10:00:00,46.69,47.07,46.33,46.46,37200.0,42.1269,42.4697,41.802,41.9193,37200.0
2005-11-10 10:30:00,46.43,46.84,46.42,46.84,28100.0,41.8923,42.2622,41.8832,42.2622,28100.0
2005-11-10 11:00:00,46.9,46.99,46.78,46.94,34000.0,42.3163,42.3975,42.2081,42.3524,34000.0
2005-11-10 11:30:00,46.94,47.25,46.88,47.25,47200.0,42.3524,42.6321,42.2983,42.6321,47200.0
2005-11-10 12:00:00,47.27,47.32,47.12,47.27,32800.0,42.6502,42.6953,42.5148,42.6502,32800.0
2005-11-10 12:30:00,47.27,47.27,46.94,47.05,16400.0,42.6502,42.6502,42.3524,42.4517,16400.0
2005-11-10 13:00:00,47.08,47.33,47.07,47.33,58800.0,42.4787,42.7043,42.4697,42.7043,58800.0
2005-11-10 13:30:00,47.32,47.79,47.28,47.74,51100.0,42.6953,43.1193,42.6592,43.0742,51100.0
2005-11-10 14:00:00,47.72,48.06,47.63,48.0,79000.0,43.0562,43.363,42.975,43.3088,79000.0
2005-11-10 14:30:00,48.0,48.27,47.94,48.17,70900.0,43.3088,43.5524,43.2547,43.4622,70900.0
2005-11-10 15:00:00,48.14,48.33,47.99,48.03,91400.0,43.4351,43.6066,43.2998,43.3359,91400.0
2005-11-10 15:30:00,48.03,48.21,47.99,48.05,111400.0,43.3359,43.4983,43.2998,43.3539,111400.0
2005-11-11 09:30:00,48.03,48.21,47.89,48.21,26000.0,43.3359,43.4983,43.2096,43.4983,26000.0
2005-11-11 10:00:00,48.21,48.21,47.8,48.01,23300.0,43.4983,43.4983,43.1284,43.3178,23300.0
2005-11-11 10:30:00,48.02,48.3,48.01,48.1,30500.0,43.3269,43.5795,43.3178,43.3991,30500.0
2005-11-11 11:00:00,48.11,48.16,47.54,47.55,28400.0,43.4081,43.4532,42.8938,42.9028,28400.0
2005-11-11 11:30:00,47.57,47.64,47.32,47.64,47200.0,42.9208,42.984,42.6953,42.984,47200.0
2005-11-11 12:00:00,47.61,47.77,47.61,47.67,12400.0,42.9569,43.1013,42.9569,43.0111,12400.0
2005-11-11 12:30:00,47.67,47.9,47.63,47.85,15500.0,43.0111,43.2186,42.975,43.1735,15500.0
2005-11-11 13:00:00,47.8,47.83,47.68,47.71,21900.0,43.1284,43.1554,43.0201,43.0472,21900.0
2005-11-11 13:30:00,47.7,47.71,47.53,47.64,11200.0,43.0381,43.0472,42.8848,42.984,11200.0
2005-11-11 14:00:00,47.65,47.71,47.55,47.71,13000.0,42.993,43.0472,42.9028,43.0472,13000.0
2005-11-11 14:30:00,47.76,47.96,47.74,47.8,20000.0,43.0923,43.2727,43.0742,43.1284,20000.0
2005-11-11 15:00:00,47.81,47.87,47.6,47.84,26200.0,43.1374,43.1915,42.9479,43.1645,26200.0
2005-11-11 15:30:00,47.85,47.94,47.75,47.9,64200.0,43.1735,43.2547,43.0833,43.2186,64200.0
2005-11-14 09:30:00,48.85,48.85,48.01,48.05,56400.0,44.0758,44.0758,43.3178,43.3539,56400.0
2005-11-14 10:00:00,48.07,48.07,47.51,47.71,68300.0,43.372,43.372,42.8667,43.0472,68300.0
2005-11-14 10:30:00,47.73,47.89,47.61,47.67,27800.0,43.0652,43.2096,42.9569,43.0111,27800.0
2005-11-14 11:00:00,47.68,47.69,47.41,47.63,36600.0,43.0201,43.0291,42.7765,42.975,36600.0
2005-11-14 11:30:00,47.6,48.04,47.6,47.76,25500.0,42.9479,43.3449,42.9479,43.0923,25500.0
2005-11-14 12:00:00,47.83,47.85,47.66,47.72,19600.0,43.1554,43.1735,43.0021,43.0562,19600.0
2005-11-14 12:30:00,47.74,48.0,47.74,47.83,32500.0,43.0742,43.3088,43.0742,43.1554,32500.0
2005-11-14 13:00:00,47.84,47.93,47.73,47.88,15000.0,43.1645,43.2457,43.0652,43.2006,15000.0
2005-11-14 13:30:00,47.85,47.86,47.7,47.84,13500.0,43.1735,43.1825,43.0381,43.1645,13500.0
2005-11-14 14:00:00,47.85,47.93,47.71,47.71,40400.0,43.1735,43.2457,43.0472,43.0472,40400.0
2005-11-14 14:30:00,47.71,47.81,47.5,47.56,95800.0,43.0472,43.1374,42.8577,42.9118,95800.0
2005-11-14 15:00:00,47.56,47.57,47.43,47.46,62900.0,42.9118,42.9208,42.7945,42.8216,62900.0
2005-11-14 15:30:00,47.47,47.63,47.46,47.6,70100.0,42.8306,42.975,42.8216,42.9479,70100.0
2005-11-15 09:30:00,47.4,47.45,46.85,46.86,75600.0,42.7675,42.8126,42.2712,42.2802,75600.0
2005-11-15 10:00:00,46.86,47.08,46.84,46.96,77900.0,42.2802,42.4787,42.2622,42.3705,77900.0
2005-11-15 10:30:00,46.96,47.0,46.86,46.97,34800.0,42.3705,42.4066,42.2802,42.3795,34800.0
2005-11-15 11:00:00,46.99,47.08,46.95,47.01,42300.0,42.3975,42.4787,42.3614,42.4156,42300.0
2005-11-15 11:30:00,47.03,47.18,46.98,47.18,20200.0,42.4336,42.569,42.3885,42.569,20200.0
2005-11-15 12:00:00,47.17,47.51,47.17,47.36,20600.0,42.5599,42.8667,42.5599,42.7314,20600.0
2005-11-15 12:30:00,47.37,47.52,47.35,47.38,30500.0,42.7404,42.8757,42.7224,42.7494,30500.0
2005-11-15 13:00:00,47.38,47.39,47.1,47.1,21400.0,42.7494,42.7584,42.4968,42.4968,21400.0
2005-11-15 13:30:00,47.14,47.25,47.03,47.08,17400.0,42.5329,42.6321,42.4336,42.4787,17400.0
2005-11-15 14:00:00,47.1,47.17,47.01,47.07,24600.0,42.4968,42.5599,42.4156,42.4697,24600.0
2005-11-15 14:30:00,47.06,47.1,46.95,46.98,24900.0,42.4607,42.4968,42.3614,42.3885,24900.0
2005-11-15 15:00:00,46.95,47.11,46.9,47.03,57100.0,42.3614,42.5058,42.3163,42.4336,57100.0
2005-11-15 15:30:00,47.03,47.06,46.92,46.97,50700.0,42.4336,42.4607,42.3344,42.3795,50700.0
2005-11-16 09:30:00,47.11,47.25,46.7,46.71,42000.0,42.5058,42.6321,42.1359,42.1449,42000.0
2005-11-16 10:00:00,46.7,46.71,46.19,46.3,49600.0,42.1359,42.1449,41.6757,41.775,49600.0
2005-11-16 10:30:00,46.34,46.37,46.22,46.22,55900.0,41.8111,41.8381,41.7028,41.7028,55900.0
2005-11-16 11:00:00,46.2,46.61,46.19,46.57,43000.0,41.6847,42.0547,41.6757,42.0186,43000.0
2005-11-16 11:30:00,46.57,46.67,46.48,46.5,24300.0,42.0186,42.1088,41.9374,41.9554,24300.0
2005-11-16 12:00:00,46.53,46.59,46.5,46.51,29500.0,41.9825,42.0366,41.9554,41.9644,29500.0
2005-11-16 12:30:00,46.54,46.56,46.46,46.48,23000.0,41.9915,42.0096,41.9193,41.9374,23000.0
2005-11-16 13:00:00,46.45,46.48,46.27,46.37,21700.0,41.9103,41.9374,41.7479,41.8381,21700.0
2005-11-16 13:30:00,46.34,46.37,46.18,46.22,20000.0,41.8111,41.8381,41.6667,41.7028,20000.0
2005-11-16 14:00:00,46.24,46.54,46.16,46.43,28000.0,41.7208,41.9915,41.6487,41.8923,28000.0
2005-11-16 14:30:00,46.43,46.54,46.2,46.51,37400.0,41.8923,41.9915,41.6847,41.9644,37400.0
2005-11-16 15:00:00,46.53,46.56,46.4,46.52,51800.0,41.9825,42.0096,41.8652,41.9735,51800.0
2005-11-16 15:30:00,46.51,46.65,46.47,46.53,75700.0,41.9644,42.0908,41.9284,41.9825,75700.0
2005-11-17 09:30:00,46.85,47.35,46.85,47.31,42100.0,42.2712,42.7224,42.2712,42.6863,42100.0
2005-11-17 10:00:00,47.31,47.31,46.97,47.07,26600.0,42.6863,42.6863,42.3795,42.4697,26600.0
2005-11-17 10:30:00,47.1,47.15,46.86,46.88,31000.0,42.4968,42.5419,42.2802,42.2983,31000.0
2005-11-17 11:00:00,46.92,47.04,46.83,47.03,20500.0,42.3344,42.4426,42.2532,42.4336,20500.0
2005-11-17 11:30:00,47.0,47.05,46.87,46.87,14000.0,42.4066,42.4517,42.2893,42.2893,14000.0
2005-11-17 12:00:00,46.87,47.15,46.85,47.02,28700.0,42.2893,42.5419,42.2712,42.4246,28700.0
2005-11-17 12:30:00,47.02,47.05,46.97,47.02,18500.0,42.4246,42.4517,42.3795,42.4246,18500.0
2005-11-17 13:00:00,47.0,47.05,46.97,47.04,16900.0,42.4066,42.4517,42.3795,42.4426,16900.0
2005-11-17 13:30:00,46.99,47.02,46.91,46.96,17100.0,42.3975,42.4246,42.3254,42.3705,17100.0
2005-11-17 14:00:00,46.97,47.08,46.9,47.05,19700.0,42.3795,42.4787,42.3163,42.4517,19700.0
2005-11-17 14:30:00,47.1,47.26,47.06,47.21,33500.0,42.4968,42.6411,42.4607,42.596,33500.0
2005-11-17 15:00:00,47.21,47.48,47.13,47.26,52100.0,42.596,42.8396,42.5239,42.6411,52100.0
2005-11-17 15:30:00,47.26,47.47,47.16,47.42,69500.0,42.6411,42.8306,42.5509,42.7855,69500.0
2005-11-18 09:30:00,47.62,47.65,46.72,46.9,40000.0,42.966,42.993,42.1539,42.3163,40000.0
2005-11-18 10:00:00,46.96,47.4,46.9,47.28,43300.0,42.3705,42.7675,42.3163,42.6592,43300.0
2005-11-18 10:30:00,47.28,47.34,47.01,47.04,32400.0,42.6592,42.7133,42.4156,42.4426,32400.0
2005-11-18 11:00:00,47.04,47.18,46.99,47.05,32200.0,42.4426,42.569,42.3975,42.4517,32200.0
2005-11-18 11:30:00,47.03,47.08,47.0,47.05,20700.0,42.4336,42.4787,42.4066,42.4517,20700.0
2005-11-18 12:00:00,47.05,47.11,47.03,47.07,13600.0,42.4517,42.5058,42.4336,42.4697,13600.0
2005-11-18 12:30:00,47.08,47.2,47.08,47.19,21500.0,42.4787,42.587,42.4787,42.578,21500.0
2005-11-18 13:00:00,47.2,47.25,47.16,47.25,18500.0,42.587,42.6321,42.5509,42.6321,18500.0
2005-11-18 13:30:00,47.22,47.3,47.08,47.18,27200.0,42.6051,42.6772,42.4787,42.569,27200.0
2005-11-18 14:00:00,47.14,47.19,47.12,47.15,17200.0,42.5329,42.578,42.5148,42.5419,17200.0
2005-11-18 14:30:00,47.15,47.21,47.1,47.19,72200.0,42.5419,42.596,42.4968,42.578,72200.0
2005-11-18 15:00:00,47.18,47.25,47.13,47.24,45100.0,42.569,42.6321,42.5239,42.6231,45100.0
2005-11-18 15:30:00,47.25,47.45,47.17,47.39,42600.0,42.6321,42.8126,42.5599,42.7584,42600.0
2005-11-21 09:30:00,47.6,47.68,47.34,47.52,48800.0,42.9479,43.0201,42.7133,42.8757,48800.0
2005-11-21 10:00:00,47.58,48.18,47.58,48.07,42400.0,42.9299,43.4712,42.9299,43.372,42400.0
2005-11-21 10:30:00,48.01,48.57,47.98,48.39,100700.0,43.3178,43.8231,43.2908,43.6607,100700.0
2005-11-21 11:00:00,48.39,48.44,48.14,48.25,59800.0,43.6607,43.7058,43.4351,43.5344,59800.0
2005-11-21 11:30:00,48.27,48.3,47.81,47.83,27500.0,43.5524,43.5795,43.1374,43.1554,27500.0
2005-11-21 12:00:00,47.83,48.06,47.82,48.04,15900.0,43.1554,43.363,43.1464,43.3449,15900.0
2005-11-21 12:30:00,48.05,48.32,48.01,48.29,19100.0,43.3539,43.5976,43.3178,43.5705,19100.0
2005-11-21 13:00:00,48.25,48.37,48.18,48.37,14500.0,43.5344,43.6427,43.4712,43.6427,14500.0
2005-11-21 13:30:00,48.37,48.42,48.3,48.36,12800.0,43.6427,43.6878,43.5795,43.6336,12800.0
2005-11-21 14:00:00,48.37,48.41,48.21,48.36,19300.0,43.6427,43.6788,43.4983,43.6336,19300.0
2005-11-21 14:30:00,48.37,48.39,48.23,48.3,18600.0,43.6427,43.6607,43.5163,43.5795,18600.0
2005-11-21 15:00:00,48.29,48.44,48.23,48.44,21900.0,43.5705,43.7058,43.5163,43.7058,21900.0
2005-11-21 15:30:00,48.44,48.56,48.3,48.44,76100.0,43.7058,43.8141,43.5795,43.7058,76100.0
2005-11-22 09:30:00,48.36,48.48,48.0,48.21,24500.0,43.6336,43.7419,43.3088,43.4983,24500.0
2005-11-22 10:00:00,48.21,48.27,48.06,48.09,18100.0,43.4983,43.5524,43.363,43.39,18100.0
2005-11-22 10:30:00,48.1,48.24,48.05,48.24,24300.0,43.3991,43.5254,43.3539,43.5254,24300.0
2005-11-22 11:00:00,48.22,48.28,48.16,48.26,9600.0,43.5073,43.5615,43.4532,43.5434,9600.0
2005-11-22 11:30:00,48.23,48.24,48.13,48.19,15600.0,43.5163,43.5254,43.4261,43.4803,15600.0
2005-11-22 12:00:00,48.19,48.24,48.1,48.11,27200.0,43.4803,43.5254,43.3991,43.4081,27200.0
2005-11-22 12:30:00,48.11,48.16,48.06,48.16,21600.0,43.4081,43.4532,43.363,43.4532,21600.0
2005-11-22 13:00:00,48.25,48.28,48.11,48.15,12300.0,43.5344,43.5615,43.4081,43.4442,12300.0
2005-11-22 13:30:00,48.14,48.22,48.09,48.21,14300.0,43.4351,43.5073,43.39,43.4983,14300.0
2005-11-22 14:00:00,48.21,48.72,48.21,48.61,22700.0,43.4983,43.9585,43.4983,43.8592,22700.0
2005-11-22 14:30:00,48.64,48.97,48.54,48.9,72700.0,43.8863,44.184,43.796,44.1209,72700.0
2005-11-22 15:00:00,48.84,48.84,48.64,48.75,33600.0,44.0667,44.0667,43.8863,43.9855,33600.0
2005-11-22 15:30:00,48.8,49.04,48.75,49.01,95300.0,44.0306,44.2472,43.9855,44.2201,95300.0
2005-11-23 09:30:00,49.0,50.6,48.96,50.15,139400.0,44.2111,45.6547,44.175,45.2487,139400.0
2005-11-23 10:00:00,50.17,50.31,49.8,49.87,79800.0,45.2667,45.3931,44.9329,44.9961,79800.0
2005-11-23 10:30:00,49.87,49.88,49.6,49.61,45800.0,44.9961,45.0051,44.7525,44.7615,45800.0
2005-11-23 11:00:00,49.61,50.04,49.5,49.97,39300.0,44.7615,45.1494,44.6622,45.0863,39300.0
2005-11-23 11:30:00,50.03,50.06,49.92,49.98,32100.0,45.1404,45.1675,45.0412,45.0953,32100.0
2005-11-23 12:00:00,49.95,50.0,49.92,49.99,28500.0,45.0682,45.1134,45.0412,45.1043,28500.0
2005-11-23 12:30:00,49.99,50.22,49.96,50.22,72700.0,45.1043,45.3119,45.0773,45.3119,72700.0
2005-11-23 13:00:00,50.25,50.35,50.13,50.15,41000.0,45.3389,45.4292,45.2307,45.2487,41000.0
2005-11-23 13:30:00,50.18,50.3,50.08,50.21,21200.0,45.2758,45.384,45.1855,45.3028,21200.0
2005-11-23 14:00:00,50.24,50.25,50.15,50.21,27100.0,45.3299,45.3389,45.2487,45.3028,27100.0
2005-11-23 14:30:00,50.2,50.2,49.9,50.05,67800.0,45.2938,45.2938,45.0231,45.1585,67800.0
2005-11-23 15:00:00,50.04,50.06,49.85,49.85,61600.0,45.1494,45.1675,44.978,44.978,61600.0
2005-11-23 15:30:00,49.88,50.0,49.81,49.9,67600.0,45.0051,45.1134,44.9419,45.0231,67600.0
2005-11-25 09:30:00,49.9,50.18,49.57,49.68,37400.0,45.0231,45.2758,44.7254,44.8246,37400.0
2005-11-25 10:00:00,49.68,50.09,49.68,50.02,28600.0,44.8246,45.1946,44.8246,45.1314,28600.0
2005-11-25 10:30:00,50.02,50.08,49.9,49.95,16400.0,45.1314,45.1855,45.0231,45.0682,16400.0
2005-11-25 11:00:00,49.98,50.06,49.96,50.06,17800.0,45.0953,45.1675,45.0773,45.1675,17800.0
2005-11-25 11:30:00,50.05,50.1,50.0,50.09,25000.0,45.1585,45.2036,45.1134,45.1946,25000.0
2005-11-25 12:00:00,50.1,50.1,49.99,50.02,20100.0,45.2036,45.2036,45.1043,45.1314,20100.0
2005-11-25 12:30:00,50.04,50.12,49.96,50.04,29900.0,45.1494,45.2216,45.0773,45.1494,29900.0
2005-11-25 13:00:00,50.04,50.04,50.04,50.04,200.0,45.1494,45.1494,45.1494,45.1494,200.0
2005-11-25 13:30:00,50.04,50.04,50.04,50.04,0.0,45.1494,45.1494,45.1494,45.1494,0.0
2005-11-25 14:00:00,50.04,50.04,50.04,50.04,0.0,45.1494,45.1494,45.1494,45.1494,0.0
2005-11-25 14:30:00,50.04,50.04,50.04,50.04,0.0,45.1494,45.1494,45.1494,45.1494,0.0
2005-11-25 15:00:00,50.04,50.04,50.04,50.04,0.0,45.1494,45.1494,45.1494,45.1494,0.0
2005-11-25 15:30:00,50.04,50.04,50.04,50.04,0.0,45.1494,45.1494,45.1494,45.1494,0.0
2005-11-28 09:30:00,50.51,50.59,49.8,49.8,56100.0,45.5735,45.6457,44.9329,44.9329,56100.0
2005-11-28 10:00:00,49.79,50.15,49.79,50.05,76400.0,44.9239,45.2487,44.9239,45.1585,76400.0
2005-11-28 10:30:00,50.04,50.19,50.02,50.11,32400.0,45.1494,45.2848,45.1314,45.2126,32400.0
2005-11-28 11:00:00,50.13,50.15,49.95,49.97,65200.0,45.2307,45.2487,45.0682,45.0863,65200.0
2005-11-28 11:30:00,49.97,50.05,49.87,49.87,30200.0,45.0863,45.1585,44.9961,44.9961,30200.0
2005-11-28 12:00:00,49.85,49.85,49.74,49.85,41400.0,44.978,44.978,44.8788,44.978,41400.0
2005-11-28 12:30:00,49.84,49.87,49.54,49.54,87800.0,44.969,44.9961,44.6983,44.6983,87800.0
2005-11-28 13:00:00,49.56,49.68,49.36,49.54,31000.0,44.7164,44.8246,44.5359,44.6983,31000.0
2005-11-28 13:30:00,49.56,49.65,49.47,49.56,24200.0,44.7164,44.7976,44.6352,44.7164,24200.0
2005-11-28 14:00:00,49.57,49.64,49.42,49.57,26500.0,44.7254,44.7885,44.59,44.7254,26500.0
2005-11-28 14:30:00,49.57,49.57,49.36,49.39,28900.0,44.7254,44.7254,44.5359,44.563,28900.0
2005-11-28 15:00:00,49.38,49.38,49.12,49.25,42900.0,44.554,44.554,44.3194,44.4367,42900.0
2005-11-28 15:30:00,49.25,49.53,49.23,49.44,42300.0,44.4367,44.6893,44.4186,44.6081,42300.0
2005-11-29 09:30:00,49.63,49.95,49.16,49.73,41500.0,44.7795,45.0682,44.3555,44.8697,41500.0
2005-11-29 10:00:00,49.73,50.0,49.65,49.91,37700.0,44.8697,45.1134,44.7976,45.0322,37700.0
2005-11-29 10:30:00,49.99,50.05,49.37,49.51,26900.0,45.1043,45.1585,44.5449,44.6712,26900.0
2005-11-29 11:00:00,49.55,49.63,49.19,49.25,31100.0,44.7073,44.7795,44.3825,44.4367,31100.0
2005-11-29 11:30:00,49.28,49.55,49.03,49.48,33500.0,44.4637,44.7073,44.2382,44.6442,33500.0
2005-11-29 12:00:00,49.44,49.51,48.95,49.05,30700.0,44.6081,44.6712,44.166,44.2562,30700.0
2005-11-29 12:30:00,49.06,49.22,49.05,49.14,12800.0,44.2652,44.4096,44.2562,44.3374,12800.0
2005-11-29 13:00:00,49.14,49.19,49.07,49.08,22700.0,44.3374,44.3825,44.2743,44.2833,22700.0
2005-11-29 13:30:00,49.07,49.07,48.72,48.92,21600.0,44.2743,44.2743,43.9585,44.1389,21600.0
2005-11-29 14:00:00,48.91,49.02,48.89,48.98,52800.0,44.1299,44.2291,44.1118,44.193,52800.0
2005-11-29 14:30:00,48.99,49.16,48.93,48.99,25800.0,44.2021,44.3555,44.1479,44.2021,25800.0
2005-11-29 15:00:00,49.01,49.01,48.86,49.0,25900.0,44.2201,44.2201,44.0848,44.2111,25900.0
2005-11-29 15:30:00,49.01,49.07,48.91,49.01,66400.0,44.2201,44.2743,44.1299,44.2201,66400.0
2005-11-30 09:30:00,49.15,49.99,49.12,49.6,34000.0,44.3464,45.1043,44.3194,44.7525,34000.0
2005-11-30 10:00:00,49.54,49.54,49.2,49.33,19100.0,44.6983,44.6983,44.3915,44.5088,19100.0
2005-11-30 10:30:00,49.33,49.39,49.2,49.3,34200.0,44.5088,44.563,44.3915,44.4818,34200.0
2005-11-30 11:00:00,49.31,49.46,49.25,49.29,86400.0,44.4908,44.6261,44.4367,44.4727,86400.0
2005-11-30 11:30:00,49.28,49.29,49.08,49.13,12800.0,44.4637,44.4727,44.2833,44.3284,12800.0
2005-11-30 12:00:00,49.16,49.2,48.9,48.95,17400.0,44.3555,44.3915,44.1209,44.166,17400.0
2005-11-30 12:30:00,48.91,49.11,48.89,49.08,16200.0,44.1299,44.3103,44.1118,44.2833,16200.0
2005-11-30 13:00:00,49.05,49.18,48.96,48.97,15100.0,44.2562,44.3735,44.175,44.184,15100.0
2005-11-30 13:30:00,48.98,48.98,48.45,48.46,33500.0,44.193,44.193,43.7148,43.7239,33500.0
2005-11-30 14:00:00,48.52,48.68,48.43,48.44,32200.0,43.778,43.9224,43.6968,43.7058,32200.0
2005-11-30 14:30:00,48.48,48.7,48.35,48.69,69500.0,43.7419,43.9404,43.6246,43.9314,69500.0
2005-11-30 15:00:00,48.7,48.71,48.51,48.6,42800.0,43.9404,43.9494,43.769,43.8502,42800.0
2005-11-30 15:30:00,48.6,48.6,48.29,48.35,79500.0,43.8502,43.8502,43.5705,43.6246,79500.0
2005-12-01 09:30:00,48.78,49.72,48.77,49.72,65400.0,44.0126,44.8607,44.0036,44.8607,65400.0
2005-12-01 10:00:00,49.69,49.86,49.4,49.4,34300.0,44.8337,44.987,44.572,44.572,34300.0
2005-12-01 10:30:00,49.48,49.55,49.17,49.4,44400.0,44.6442,44.7073,44.3645,44.572,44400.0
2005-12-01 11:00:00,49.41,49.54,49.33,49.53,14200.0,44.581,44.6983,44.5088,44.6893,14200.0
2005-12-01 11:30:00,49.55,49.67,49.54,49.63,16900.0,44.7073,44.8156,44.6983,44.7795,16900.0
2005-12-01 12:00:00,49.63,49.63,49.38,49.42,9700.0,44.7795,44.7795,44.554,44.59,9700.0
2005-12-01 12:30:00,49.4,49.55,49.35,49.38,11700.0,44.572,44.7073,44.5269,44.554,11700.0
2005-12-01 13:00:00,49.39,49.48,49.32,49.46,18900.0,44.563,44.6442,44.4998,44.6261,18900.0
2005-12-01 13:30:00,49.46,49.49,49.35,49.41,11100.0,44.6261,44.6532,44.5269,44.581,11100.0
2005-12-01 14:00:00,49.41,49.45,49.33,49.43,20500.0,44.581,44.6171,44.5088,44.5991,20500.0
2005-12-01 14:30:00,49.43,49.44,49.3,49.34,19500.0,44.5991,44.6081,44.4818,44.5179,19500.0
2005-12-01 15:00:00,49.36,49.42,49.33,49.41,20400.0,44.5359,44.59,44.5088,44.581,20400.0
2005-12-01 15:30:00,49.41,50.0,49.4,50.0,122700.0,44.581,45.1134,44.572,45.1134,122700.0
2005-12-02 09:30:00,50.15,50.3,49.71,49.99,76700.0,45.2487,45.384,44.8517,45.1043,76700.0
2005-12-02 10:00:00,49.95,50.5,49.95,50.35,25300.0,45.0682,45.5645,45.0682,45.4292,25300.0
2005-12-02 10:30:00,50.35,50.4,50.15,50.18,15500.0,45.4292,45.4743,45.2487,45.2758,15500.0
2005-12-02 11:00:00,50.18,50.23,49.81,49.81,31700.0,45.2758,45.3209,44.9419,44.9419,31700.0
2005-12-02 11:30:00,49.81,49.83,49.55,49.57,37400.0,44.9419,44.96,44.7073,44.7254,37400.0
2005-12-02 12:00:00,49.53,49.68,49.53,49.65,55700.0,44.6893,44.8246,44.6893,44.7976,55700.0
2005-12-02 12:30:00,49.65,49.66,49.6,49.61,24600.0,44.7976,44.8066,44.7525,44.7615,24600.0
2005-12-02 13:00:00,49.61,49.75,49.59,49.75,53800.0,44.7615,44.8878,44.7434,44.8878,53800.0
2005-12-02 13:30:00,49.76,49.78,49.39,49.43,70400.0,44.8968,44.9149,44.563,44.5991,70400.0
2005-12-02 14:00:00,49.43,49.49,49.36,49.44,16000.0,44.5991,44.6532,44.5359,44.6081,16000.0
2005-12-02 14:30:00,49.45,49.63,49.41,49.52,47500.0,44.6171,44.7795,44.581,44.6803,47500.0
2005-12-02 15:00:00,49.52,49.65,49.48,49.55,43200.0,44.6803,44.7976,44.6442,44.7073,43200.0
2005-12-02 15:30:00,49.59,49.95,49.59,49.88,54300.0,44.7434,45.0682,44.7434,45.0051,54300.0
2005-12-05 09:30:00,49.7,49.77,49.57,49.77,25700.0,44.8427,44.9058,44.7254,44.9058,25700.0
2005-12-05 10:00:00,49.77,49.81,49.42,49.42,61700.0,44.9058,44.9419,44.59,44.59,61700.0
2005-12-05 10:30:00,49.48,49.63,48.81,48.96,57900.0,44.6442,44.7795,44.0397,44.175,57900.0
2005-12-05 11:00:00,48.95,49.21,48.91,49.17,21200.0,44.166,44.4006,44.1299,44.3645,21200.0
2005-12-05 11:30:00,49.17,49.17,48.94,48.94,23300.0,44.3645,44.3645,44.157,44.157,23300.0
2005-12-05 12:00:00,48.94,48.95,48.81,48.81,47800.0,44.157,44.166,44.0397,44.0397,47800.0
2005-12-05 12:30:00,48.81,48.82,48.76,48.79,33400.0,44.0397,44.0487,43.9945,44.0216,33400.0
2005-12-05 13:00:00,48.81,48.81,48.61,48.64,35600.0,44.0397,44.0397,43.8592,43.8863,35600.0
2005-12-05 13:30:00,48.63,48.68,48.5,48.63,51600.0,43.8773,43.9224,43.76,43.8773,51600.0
2005-12-05 14:00:00,48.63,48.64,48.52,48.64,22200.0,43.8773,43.8863,43.778,43.8863,22200.0
2005-12-05 14:30:00,48.6,48.7,48.48,48.57,44900.0,43.8502,43.9404,43.7419,43.8231,44900.0
2005-12-05 15:00:00,48.57,48.6,48.38,48.45,55400.0,43.8231,43.8502,43.6517,43.7148,55400.0
2005-12-05 15:30:00,48.43,48.62,48.41,48.49,74900.0,43.6968,43.8682,43.6788,43.7509,74900.0
2005-12-06 09:30:00,48.76,49.12,48.65,48.79,81000.0,43.9945,44.3194,43.8953,44.0216,81000.0
2005-12-06 10:00:00,48.75,48.76,48.4,48.49,75200.0,43.9855,43.9945,43.6697,43.7509,75200.0
2005-12-06 10:30:00,48.48,48.6,48.23,48.32,73700.0,43.7419,43.8502,43.5163,43.5976,73700.0
2005-12-06 11:00:00,48.33,48.37,48.07,48.14,42900.0,43.6066,43.6427,43.372,43.4351,42900.0
2005-12-06 11:30:00,48.12,48.32,48.06,48.19,51200.0,43.4171,43.5976,43.363,43.4803,51200.0
2005-12-06 12:00:00,48.18,48.42,48.16,48.22,31100.0,43.4712,43.6878,43.4532,43.5073,31100.0
2005-12-06 12:30:00,48.2,48.26,48.12,48.23,33500.0,43.4893,43.5434,43.4171,43.5163,33500.0
2005-12-06 13:00:00,48.2,48.43,48.17,48.36,36200.0,43.4893,43.6968,43.4622,43.6336,36200.0
2005-12-06 13:30:00,48.37,48.4,48.2,48.34,47600.0,43.6427,43.6697,43.4893,43.6156,47600.0
2005-12-06 14:00:00,48.35,48.48,48.34,48.34,26200.0,43.6246,43.7419,43.6156,43.6156,26200.0
2005-12-06 14:30:00,48.35,48.37,48.23,48.27,19500.0,43.6246,43.6427,43.5163,43.5524,19500.0
2005-12-06 15:00:00,48.3,48.35,47.85,47.98,78700.0,43.5795,43.6246,43.1735,43.2908,78700.0
2005-12-06 15:30:00,47.91,48.02,47.8,47.9,57900.0,43.2276,43.3269,43.1284,43.2186,57900.0
2005-12-07 09:30:00,47.7,48.28,47.64,47.8,84700.0,43.0381,43.5615,42.984,43.1284,84700.0
2005-12-07 10:00:00,47.78,48.0,47.75,47.86,62300.0,43.1103,43.3088,43.0833,43.1825,62300.0
2005-12-07 10:30:00,47.86,48.02,47.86,47.91,30900.0,43.1825,43.3269,43.1825,43.2276,30900.0
2005-12-07 11:00:00,47.91,47.94,47.83,47.87,29100.0,43.2276,43.2547,43.1554,43.1915,29100.0
2005-12-07 11:30:00,47.88,47.95,47.84,47.87,21700.0,43.2006,43.2637,43.1645,43.1915,21700.0
2005-12-07 12:00:00,47.85,47.85,47.71,47.77,12600.0,43.1735,43.1735,43.0472,43.1013,12600.0
2005-12-07 12:30:00,47.77,47.82,47.67,47.69,18100.0,43.1013,43.1464,43.0111,43.0291,18100.0
2005-12-07 13:00:00,47.71,47.72,47.53,47.55,26500.0,43.0472,43.0562,42.8848,42.9028,26500.0
2005-12-07 13:30:00,47.55,47.63,47.32,47.32,31400.0,42.9028,42.975,42.6953,42.6953,31400.0
2005-12-07 14:00:00,47.31,47.62,47.29,47.42,41400.0,42.6863,42.966,42.6682,42.7855,41400.0
2005-12-07 14:30:00,47.42,47.5,47.34,47.47,34200.0,42.7855,42.8577,42.7133,42.8306,34200.0
2005-12-07 15:00:00,47.45,47.46,47.27,47.42,28400.0,42.8126,42.8216,42.6502,42.7855,28400.0
2005-12-07 15:30:00,47.42,47.63,47.41,47.54,58300.0,42.7855,42.975,42.7765,42.8938,58300.0
2005-12-08 09:30:00,47.62,47.64,47.25,47.36,49500.0,42.966,42.984,42.6321,42.7314,49500.0
2005-12-08 10:00:00,47.33,47.52,47.32,47.44,10400.0,42.7043,42.8757,42.6953,42.8036,10400.0
2005-12-08 10:30:00,47.42,47.5,47.22,47.45,32200.0,42.7855,42.8577,42.6051,42.8126,32200.0
2005-12-08 11:00:00,47.45,47.56,47.43,47.48,48900.0,42.8126,42.9118,42.7945,42.8396,48900.0
2005-12-08 11:30:00,47.48,47.84,47.48,47.82,52400.0,42.8396,43.1645,42.8396,43.1464,52400.0
2005-12-08 12:00:00,47.84,47.94,47.76,47.85,18400.0,43.1645,43.2547,43.0923,43.1735,18400.0
2005-12-08 12:30:00,47.88,47.97,47.83,47.87,10900.0,43.2006,43.2818,43.1554,43.1915,10900.0
2005-12-08 13:00:00,47.86,47.86,47.44,47.48,16300.0,43.1825,43.1825,42.8036,42.8396,16300.0
2005-12-08 13:30:00,47.45,47.48,47.25,47.35,14000.0,42.8126,42.8396,42.6321,42.7224,14000.0
2005-12-08 14:00:00,47.39,47.53,47.1,47.18,23600.0,42.7584,42.8848,42.4968,42.569,23600.0
2005-12-08 14:30:00,47.17,47.3,47.1,47.22,23600.0,42.5599,42.6772,42.4968,42.6051,23600.0
2005-12-08 15:00:00,47.16,47.19,46.94,47.05,52100.0,42.5509,42.578,42.3524,42.4517,52100.0
2005-12-08 15:30:00,47.06,47.4,47.02,47.21,61800.0,42.4607,42.7675,42.4246,42.596,61800.0
2005-12-09 09:30:00,47.38,47.38,46.62,46.69,43700.0,42.7494,42.7494,42.0637,42.1269,43700.0
2005-12-09 10:00:00,46.65,46.7,46.5,46.5,47400.0,42.0908,42.1359,41.9554,41.9554,47400.0
2005-12-09 10:30:00,46.48,46.8,46.45,46.72,36300.0,41.9374,42.2261,41.9103,42.1539,36300.0
2005-12-09 11:00:00,46.69,46.95,46.69,46.8,26700.0,42.1269,42.3614,42.1269,42.2261,26700.0
2005-12-09 11:30:00,46.78,46.78,46.6,46.64,8400.0,42.2081,42.2081,42.0457,42.0817,8400.0
2005-12-09 12:00:00,46.62,46.75,46.54,46.58,13200.0,42.0637,42.181,41.9915,42.0276,13200.0
2005-12-09 12:30:00,46.56,46.82,46.55,46.8,18300.0,42.0096,42.2441,42.0005,42.2261,18300.0
2005-12-09 13:00:00,46.78,46.81,46.66,46.66,11100.0,42.2081,42.2351,42.0998,42.0998,11100.0
2005-12-09 13:30:00,46.67,46.83,46.66,46.78,15900.0,42.1088,42.2532,42.0998,42.2081,15900.0
2005-12-09 14:00:00,46.78,47.23,46.76,47.21,39000.0,42.2081,42.6141,42.19,42.596,39000.0
2005-12-09 14:30:00,47.22,47.22,47.05,47.11,45200.0,42.6051,42.6051,42.4517,42.5058,45200.0
2005-12-09 15:00:00,47.14,47.2,47.01,47.15,47700.0,42.5329,42.587,42.4156,42.5419,47700.0
2005-12-09 15:30:00,47.15,47.2,46.99,47.01,110700.0,42.5419,42.587,42.3975,42.4156,110700.0
2005-12-12 09:30:00,47.44,47.47,46.88,47.13,52900.0,42.8036,42.8306,42.2983,42.5239,52900.0
2005-12-12 10:00:00,47.13,47.13,46.91,46.96,34600.0,42.5239,42.5239,42.3254,42.3705,34600.0
2005-12-12 10:30:00,46.97,47.0,46.81,46.84,43100.0,42.3795,42.4066,42.2351,42.2622,43100.0
2005-12-12 11:00:00,46.89,47.07,46.87,47.02,55700.0,42.3073,42.4697,42.2893,42.4246,55700.0
2005-12-12 11:30:00,47.01,47.01,46.85,46.85,27800.0,42.4156,42.4156,42.2712,42.2712,27800.0
2005-12-12 12:00:00,46.84,46.9,46.61,46.68,29700.0,42.2622,42.3163,42.0547,42.1178,29700.0
2005-12-12 12:30:00,46.66,46.81,46.63,46.71,17800.0,42.0998,42.2351,42.0727,42.1449,17800.0
2005-12-12 13:00:00,46.71,46.71,46.63,46.67,12400.0,42.1449,42.1449,42.0727,42.1088,12400.0
2005-12-12 13:30:00,46.67,46.85,46.61,46.83,22200.0,42.1088,42.2712,42.0547,42.2532,22200.0
2005-12-12 14:00:00,46.89,47.02,46.75,46.99,53400.0,42.3073,42.4246,42.181,42.3975,53400.0
2005-12-12 14:30:00,46.99,47.03,46.88,46.99,48800.0,42.3975,42.4336,42.2983,42.3975,48800.0
2005-12-12 15:00:00,46.98,47.05,46.86,46.89,63800.0,42.3885,42.4517,42.2802,42.3073,63800.0
2005-12-12 15:30:00,46.89,47.0,46.86,46.95,74800.0,42.3073,42.4066,42.2802,42.3614,74800.0
2005-12-13 09:30:00,46.86,47.2,46.24,46.43,47600.0,42.2802,42.587,41.7208,41.8923,47600.0
2005-12-13 10:00:00,46.41,46.51,45.96,46.08,67300.0,41.8742,41.9644,41.4682,41.5765,67300.0
2005-12-13 10:30:00,46.07,46.25,46.02,46.08,37600.0,41.5674,41.7299,41.5223,41.5765,37600.0
2005-12-13 11:00:00,46.07,46.32,46.07,46.14,40700.0,41.5674,41.793,41.5674,41.6306,40700.0
2005-12-13 11:30:00,46.16,46.32,45.86,46.26,32000.0,41.6487,41.793,41.378,41.7389,32000.0
2005-12-13 12:00:00,46.26,46.3,45.85,45.85,23400.0,41.7389,41.775,41.369,41.369,23400.0
2005-12-13 12:30:00,45.94,46.08,45.65,45.66,46600.0,41.4502,41.5765,41.1885,41.1975,46600.0
2005-12-13 13:00:00,45.66,45.66,45.26,45.56,66100.0,41.1975,41.1975,40.8366,41.1073,66100.0
2005-12-13 13:30:00,45.6,45.66,45.54,45.56,39500.0,41.1434,41.1975,41.0892,41.1073,39500.0
2005-12-13 14:00:00,45.55,46.41,45.45,45.98,207400.0,41.0983,41.8742,41.008,41.4862,207400.0
2005-12-13 14:30:00,46.0,46.3,45.97,46.15,96600.0,41.5043,41.775,41.4772,41.6396,96600.0
2005-12-13 15:00:00,46.14,46.14,45.87,46.05,82600.0,41.6306,41.6306,41.387,41.5494,82600.0
2005-12-13 15:30:00,46.04,46.12,45.9,46.0,125200.0,41.5404,41.6126,41.4141,41.5043,125200.0
2005-12-14 09:30:00,45.93,46.31,45.58,45.66,58900.0,41.4411,41.784,41.1253,41.1975,58900.0
2005-12-14 10:00:00,45.62,45.86,45.55,45.67,38800.0,41.1614,41.378,41.0983,41.2065,38800.0
2005-12-14 10:30:00,45.66,45.9,45.63,45.72,26600.0,41.1975,41.4141,41.1705,41.2517,26600.0
2005-12-14 11:00:00,45.68,45.71,45.54,45.56,38400.0,41.2156,41.2426,41.0892,41.1073,38400.0
2005-12-14 11:30:00,45.53,45.57,45.38,45.42,56100.0,41.0802,41.1163,40.9449,40.981,56100.0
2005-12-14 12:00:00,45.46,45.67,45.46,45.57,30900.0,41.0171,41.2065,41.0171,41.1163,30900.0
2005-12-14 12:30:00,45.55,45.64,45.54,45.59,30500.0,41.0983,41.1795,41.0892,41.1344,30500.0
2005-12-14 13:00:00,45.59,45.87,45.55,45.86,52800.0,41.1344,41.387,41.0983,41.378,52800.0
2005-12-14 13:30:00,45.86,46.0,45.83,45.93,39100.0,41.378,41.5043,41.3509,41.4411,39100.0
2005-12-14 14:00:00,45.96,45.97,45.65,45.85,37000.0,41.4682,41.4772,41.1885,41.369,37000.0
2005-12-14 14:30:00,45.85,45.98,45.71,45.89,39600.0,41.369,41.4862,41.2426,41.405,39600.0
2005-12-14 15:00:00,45.9,46.13,45.81,46.11,59200.0,41.4141,41.6216,41.3329,41.6035,59200.0
2005-12-14 15:30:00,46.13,46.25,46.04,46.15,77000.0,41.6216,41.7299,41.5404,41.6396,77000.0
2005-12-15 09:30:00,46.15,46.48,45.57,45.77,31600.0,41.6396,41.9374,41.1163,41.2968,31600.0
2005-12-15 10:00:00,45.75,45.81,45.48,45.6,53200.0,41.2787,41.3329,41.0351,41.1434,53200.0
2005-12-15 10:30:00,45.6,45.66,45.46,45.63,24000.0,41.1434,41.1975,41.0171,41.1705,24000.0
2005-12-15 11:00:00,45.63,45.81,45.55,45.78,24500.0,41.1705,41.3329,41.0983,41.3058,24500.0
2005-12-15 11:30:00,45.78,45.78,45.6,45.64,17500.0,41.3058,41.3058,41.1434,41.1795,17500.0
2005-12-15 12:00:00,45.67,46.23,45.67,46.19,26500.0,41.2065,41.7118,41.2065,41.6757,26500.0
2005-12-15 12:30:00,46.19,46.26,46.07,46.18,20100.0,41.6757,41.7389,41.5674,41.6667,20100.0
2005-12-15 13:00:00,46.21,46.21,45.9,46.18,32000.0,41.6938,41.6938,41.4141,41.6667,32000.0
2005-12-15 13:30:00,46.18,46.19,46.12,46.16,20700.0,41.6667,41.6757,41.6126,41.6487,20700.0
2005-12-15 14:00:00,46.14,46.19,46.04,46.09,18000.0,41.6306,41.6757,41.5404,41.5855,18000.0
2005-12-15 14:30:00,46.1,46.12,45.86,45.99,17600.0,41.5945,41.6126,41.378,41.4953,17600.0
2005-12-15 15:00:00,45.99,46.04,45.89,45.96,35000.0,41.4953,41.5404,41.405,41.4682,35000.0
2005-12-15 15:30:00,45.98,46.04,45.84,46.0,60700.0,41.4862,41.5404,41.3599,41.5043,60700.0
2005-12-16 09:30:00,46.0,46.34,45.7,45.87,71500.0,41.5043,41.8111,41.2336,41.387,71500.0
2005-12-16 10:00:00,45.91,46.0,45.8,45.98,28400.0,41.4231,41.5043,41.3238,41.4862,28400.0
2005-12-16 10:30:00,45.98,46.1,45.87,45.99,26100.0,41.4862,41.5945,41.387,41.4953,26100.0
2005-12-16 11:00:00,45.98,46.12,45.8,45.85,17600.0,41.4862,41.6126,41.3238,41.369,17600.0
2005-12-16 11:30:00,45.83,45.96,45.75,45.86,34700.0,41.3509,41.4682,41.2787,41.378,34700.0
2005-12-16 12:00:00,45.84,45.99,45.78,45.87,19200.0,41.3599,41.4953,41.3058,41.387,19200.0
2005-12-16 12:30:00,45.87,45.89,45.78,45.8,10400.0,41.387,41.405,41.3058,41.3238,10400.0
2005-12-16 13:00:00,45.8,45.85,45.64,45.65,20800.0,41.3238,41.369,41.1795,41.1885,20800.0
2005-12-16 13:30:00,45.64,45.66,45.5,45.51,18100.0,41.1795,41.1975,41.0532,41.0622,18100.0
2005-12-16 14:00:00,45.49,45.6,45.48,45.53,16500.0,41.0441,41.1434,41.0351,41.0802,16500.0
2005-12-16 14:30:00,45.48,45.5,45.1,45.18,47700.0,41.0351,41.0532,40.6922,40.7644,47700.0
2005-12-16 15:00:00,45.15,45.4,45.13,45.2,58400.0,40.7374,40.9629,40.7193,40.7825,58400.0
2005-12-16 15:30:00,45.18,45.23,45.1,45.21,76300.0,40.7644,40.8095,40.6922,40.7915,76300.0
2005-12-19 09:30:00,45.09,45.16,44.81,44.95,64700.0,40.6832,40.7464,40.4306,40.5569,64700.0
2005-12-19 10:00:00,44.95,45.03,44.56,44.63,39700.0,40.5569,40.6291,40.205,40.2682,39700.0
2005-12-19 10:30:00,44.6,44.9,44.58,44.88,46600.0,40.2411,40.5118,40.2231,40.4938,46600.0
2005-12-19 11:00:00,44.89,45.57,44.89,45.5,49400.0,40.5028,41.1163,40.5028,41.0532,49400.0
2005-12-19 11:30:00,45.43,45.43,45.04,45.04,37800.0,40.99,40.99,40.6381,40.6381,37800.0
2005-12-19 12:00:00,45.1,45.1,45.0,45.03,9200.0,40.6922,40.6922,40.602,40.6291,9200.0
2005-12-19 12:30:00,45.03,45.08,44.9,45.08,14100.0,40.6291,40.6742,40.5118,40.6742,14100.0
2005-12-19 13:00:00,45.07,45.07,44.9,44.95,17400.0,40.6652,40.6652,40.5118,40.5569,17400.0
2005-12-19 13:30:00,44.96,45.01,44.64,44.68,30900.0,40.5659,40.611,40.2772,40.3133,30900.0
2005-12-19 14:00:00,44.68,44.78,44.62,44.78,29000.0,40.3133,40.4035,40.2592,40.4035,29000.0
2005-12-19 14:30:00,44.74,44.75,44.47,44.56,50600.0,40.3674,40.3765,40.1238,40.205,50600.0
2005-12-19 15:00:00,44.56,44.62,44.38,44.53,53100.0,40.205,40.2592,40.0426,40.178,53100.0
2005-12-19 15:30:00,44.53,44.54,44.33,44.37,172500.0,40.178,40.187,39.9975,40.0336,172500.0
2005-12-20 09:30:00,44.51,44.89,44.5,44.89,55600.0,40.1599,40.5028,40.1509,40.5028,55600.0
2005-12-20 10:00:00,44.88,45.11,44.65,44.82,73500.0,40.4938,40.7013,40.2862,40.4396,73500.0
2005-12-20 10:30:00,44.82,44.95,44.77,44.89,45000.0,40.4396,40.5569,40.3945,40.5028,45000.0
2005-12-20 11:00:00,44.89,44.94,44.8,44.83,32300.0,40.5028,40.5479,40.4216,40.4486,32300.0
2005-12-20 11:30:00,44.8,44.85,44.74,44.82,14100.0,40.4216,40.4667,40.3674,40.4396,14100.0
2005-12-20 12:00:00,44.79,44.92,44.78,44.92,36900.0,40.4125,40.5298,40.4035,40.5298,36900.0
2005-12-20 12:30:00,44.93,44.96,44.88,44.96,50200.0,40.5389,40.5659,40.4938,40.5659,50200.0
2005-12-20 13:00:00,44.95,45.15,44.91,44.98,54000.0,40.5569,40.7374,40.5208,40.584,54000.0
2005-12-20 13:30:00,44.98,45.05,44.93,45.0,26000.0,40.584,40.6471,40.5389,40.602,26000.0
2005-12-20 14:00:00,44.99,45.11,44.91,45.07,42700.0,40.593,40.7013,40.5208,40.6652,42700.0
2005-12-20 14:30:00,45.04,45.08,44.91,45.0,23400.0,40.6381,40.6742,40.5208,40.602,23400.0
2005-12-20 15:00:00,44.99,44.99,44.9,44.9,29300.0,40.593,40.593,40.5118,40.5118,29300.0
2005-12-20 15:30:00,44.86,44.87,44.68,44.8,66900.0,40.4757,40.4847,40.3133,40.4216,66900.0
2005-12-21 09:30:00,44.88,45.8,44.88,45.74,69100.0,40.4938,41.3238,40.4938,41.2697,69100.0
2005-12-21 10:00:00,45.74,46.33,45.74,46.19,94300.0,41.2697,41.802,41.2697,41.6757,94300.0
2005-12-21 10:30:00,46.14,46.38,46.07,46.37,69600.0,41.6306,41.8472,41.5674,41.8381,69600.0
2005-12-21 11:00:00,46.33,46.99,46.3,46.81,192600.0,41.802,42.3975,41.775,42.2351,192600.0
2005-12-21 11:30:00,46.82,47.0,46.69,46.98,64100.0,42.2441,42.4066,42.1269,42.3885,64100.0
2005-12-21 12:00:00,46.98,47.18,46.85,47.15,76500.0,42.3885,42.569,42.2712,42.5419,76500.0
2005-12-21 12:30:00,47.16,47.17,46.92,47.0,62700.0,42.5509,42.5599,42.3344,42.4066,62700.0
2005-12-21 13:00:00,46.99,47.09,46.82,46.82,76700.0,42.3975,42.4878,42.2441,42.2441,76700.0
2005-12-21 13:30:00,46.82,46.94,46.8,46.91,60600.0,42.2441,42.3524,42.2261,42.3254,60600.0
2005-12-21 14:00:00,46.9,46.98,46.85,46.91,51300.0,42.3163,42.3885,42.2712,42.3254,51300.0
2005-12-21 14:30:00,46.91,46.92,46.75,46.87,109600.0,42.3254,42.3344,42.181,42.2893,109600.0
2005-12-21 15:00:00,46.85,46.99,46.82,46.92,75500.0,42.2712,42.3975,42.2441,42.3344,75500.0
2005-12-21 15:30:00,46.92,47.25,46.92,47.2,146700.0,42.3344,42.6321,42.3344,42.587,146700.0
2005-12-22 09:30:00,47.15,47.16,46.61,46.63,68100.0,42.5419,42.5509,42.0547,42.0727,68100.0
2005-12-22 10:00:00,46.65,46.7,46.41,46.58,71800.0,42.0908,42.1359,41.8742,42.0276,71800.0
2005-12-22 10:30:00,46.56,46.6,46.26,46.54,76500.0,42.0096,42.0457,41.7389,41.9915,76500.0
2005-12-22 11:00:00,46.51,46.73,46.46,46.61,55200.0,41.9644,42.1629,41.9193,42.0547,55200.0
2005-12-22 11:30:00,46.62,46.7,46.5,46.61,45200.0,42.0637,42.1359,41.9554,42.0547,45200.0
2005-12-22 12:00:00,46.64,46.68,46.48,46.59,21300.0,42.0817,42.1178,41.9374,42.0366,21300.0
2005-12-22 12:30:00,46.56,46.59,46.36,46.36,89500.0,42.0096,42.0366,41.8291,41.8291,89500.0
2005-12-22 13:00:00,46.39,46.51,46.27,46.46,20200.0,41.8562,41.9644,41.7479,41.9193,20200.0
2005-12-22 13:30:00,46.47,46.54,46.43,46.45,32200.0,41.9284,41.9915,41.8923,41.9103,32200.0
2005-12-22 14:00:00,46.44,46.48,46.37,46.37,36100.0,41.9013,41.9374,41.8381,41.8381,36100.0
2005-12-22 14:30:00,46.38,46.38,46.25,46.34,61900.0,41.8472,41.8472,41.7299,41.8111,61900.0
2005-12-22 15:00:00,46.34,46.46,46.26,46.42,99900.0,41.8111,41.9193,41.7389,41.8832,99900.0
2005-12-22 15:30:00,46.43,46.69,46.39,46.55,134000.0,41.8923,42.1269,41.8562,42.0005,134000.0
2005-12-23 09:30:00,46.8,46.99,46.61,46.98,22400.0,42.2261,42.3975,42.0547,42.3885,22400.0
2005-12-23 10:00:00,46.98,47.49,46.86,47.3,74000.0,42.3885,42.8487,42.2802,42.6772,74000.0
2005-12-23 10:30:00,47.25,47.28,47.02,47.17,28800.0,42.6321,42.6592,42.4246,42.5599,28800.0
2005-12-23 11:00:00,47.17,47.24,47.13,47.2,33200.0,42.5599,42.6231,42.5239,42.587,33200.0
2005-12-23 11:30:00,47.17,47.19,46.98,47.07,39400.0,42.5599,42.578,42.3885,42.4697,39400.0
2005-12-23 12:00:00,47.07,47.09,47.0,47.05,9700.0,42.4697,42.4878,42.4066,42.4517,9700.0
2005-12-23 12:30:00,47.04,47.15,47.04,47.14,20500.0,42.4426,42.5419,42.4426,42.5329,20500.0
2005-12-23 13:00:00,47.15,47.24,47.0,47.02,24200.0,42.5419,42.6231,42.4066,42.4246,24200.0
2005-12-23 13:30:00,47.02,47.35,47.02,47.27,34900.0,42.4246,42.7224,42.4246,42.6502,34900.0
2005-12-23 14:00:00,47.27,47.3,47.12,47.2,7800.0,42.6502,42.6772,42.5148,42.587,7800.0
2005-12-23 14:30:00,47.22,47.27,47.2,47.23,16200.0,42.6051,42.6502,42.587,42.6141,16200.0
2005-12-23 15:00:00,47.23,47.24,47.15,47.15,32500.0,42.6141,42.6231,42.5419,42.5419,32500.0
2005-12-23 15:30:00,47.19,47.28,47.13,47.26,50000.0,42.578,42.6592,42.5239,42.6411,50000.0
2005-12-27 09:30:00,47.4,47.91,47.31,47.8,58300.0,42.7675,43.2276,42.6863,43.1284,58300.0
2005-12-27 10:00:00,47.79,47.8,47.53,47.68,22300.0,43.1193,43.1284,42.8848,43.0201,22300.0
2005-12-27 10:30:00,47.65,47.65,47.45,47.5,44500.0,42.993,42.993,42.8126,42.8577,44500.0
2005-12-27 11:00:00,47.5,47.66,47.46,47.53,27000.0,42.8577,43.0021,42.8216,42.8848,27000.0
2005-12-27 11:30:00,47.51,47.58,47.48,47.5,62400.0,42.8667,42.9299,42.8396,42.8577,62400.0
2005-12-27 12:00:00,47.5,47.6,47.49,47.52,45700.0,42.8577,42.9479,42.8487,42.8757,45700.0
2005-12-27 12:30:00,47.52,47.58,47.48,47.5,44300.0,42.8757,42.9299,42.8396,42.8577,44300.0
2005-12-27 13:00:00,47.5,47.53,47.45,47.53,56400.0,42.8577,42.8848,42.8126,42.8848,56400.0
2005-12-27 13:30:00,47.49,47.5,47.43,47.45,49600.0,42.8487,42.8577,42.7945,42.8126,49600.0
2005-12-27 14:00:00,47.45,47.49,47.43,47.48,49500.0,42.8126,42.8487,42.7945,42.8396,49500.0
2005-12-27 14:30:00,47.49,47.51,47.43,47.44,48600.0,42.8487,42.8667,42.7945,42.8036,48600.0
2005-12-27 15:00:00,47.45,47.5,47.42,47.49,23700.0,42.8126,42.8577,42.7855,42.8487,23700.0
2005-12-27 15:30:00,47.49,47.5,47.4,47.44,60000.0,42.8487,42.8577,42.7675,42.8036,60000.0
2005-12-28 09:30:00,47.8,47.88,47.43,47.55,62300.0,43.1284,43.2006,42.7945,42.9028,62300.0
2005-12-28 10:00:00,47.6,47.72,47.57,47.66,36200.0,42.9479,43.0562,42.9208,43.0021,36200.0
2005-12-28 10:30:00,47.66,47.69,47.5,47.52,37000.0,43.0021,43.0291,42.8577,42.8757,37000.0
2005-12-28 11:00:00,47.52,47.59,47.51,47.54,24900.0,42.8757,42.9389,42.8667,42.8938,24900.0
2005-12-28 11:30:00,47.55,47.58,47.49,47.55,30200.0,42.9028,42.9299,42.8487,42.9028,30200.0
2005-12-28 12:00:00,47.55,47.77,47.5,47.77,21300.0,42.9028,43.1013,42.8577,43.1013,21300.0
2005-12-28 12:30:00,47.74,48.12,47.74,48.01,30500.0,43.0742,43.4171,43.0742,43.3178,30500.0
2005-12-28 13:00:00,48.04,48.16,47.82,47.84,35300.0,43.3449,43.4532,43.1464,43.1645,35300.0
2005-12-28 13:30:00,47.86,47.92,47.78,47.79,21700.0,43.1825,43.2366,43.1103,43.1193,21700.0
2005-12-28 14:00:00,47.79,47.79,47.58,47.64,19300.0,43.1193,43.1193,42.9299,42.984,19300.0
2005-12-28 14:30:00,47.62,47.69,47.49,47.62,29600.0,42.966,43.0291,42.8487,42.966,29600.0
2005-12-28 15:00:00,47.62,47.74,47.54,47.68,20300.0,42.966,43.0742,42.8938,43.0201,20300.0
2005-12-28 15:30:00,47.68,47.68,47.5,47.52,41400.0,43.0201,43.0201,42.8577,42.8757,41400.0
2005-12-29 09:30:00,47.67,47.87,47.55,47.65,10000.0,43.0111,43.1915,42.9028,42.993,10000.0
2005-12-29 10:00:00,47.65,47.78,47.57,47.57,15800.0,42.993,43.1103,42.9208,42.9208,15800.0
2005-12-29 10:30:00,47.58,47.7,47.5,47.66,24800.0,42.9299,43.0381,42.8577,43.0021,24800.0
2005-12-29 11:00:00,47.65,47.75,47.65,47.72,10700.0,42.993,43.0833,42.993,43.0562,10700.0
2005-12-29 11:30:00,47.72,47.95,47.72,47.94,25700.0,43.0562,43.2637,43.0562,43.2547,25700.0
2005-12-29 12:00:00,47.91,48.04,47.91,48.02,20700.0,43.2276,43.3449,43.2276,43.3269,20700.0
2005-12-29 12:30:00,48.02,48.16,47.97,48.11,10300.0,43.3269,43.4532,43.2818,43.4081,10300.0
2005-12-29 13:00:00,48.11,48.41,48.1,48.38,17300.0,43.4081,43.6788,43.3991,43.6517,17300.0
2005-12-29 13:30:00,48.38,48.39,48.24,48.29,15400.0,43.6517,43.6607,43.5254,43.5705,15400.0
2005-12-29 14:00:00,48.28,48.3,48.13,48.22,13500.0,43.5615,43.5795,43.4261,43.5073,13500.0
2005-12-29 14:30:00,48.21,48.25,48.09,48.09,20400.0,43.4983,43.5344,43.39,43.39,20400.0
2005-12-29 15:00:00,48.1,48.14,47.7,47.86,41700.0,43.3991,43.4351,43.0381,43.1825,41700.0
2005-12-29 15:30:00,47.86,47.87,47.61,47.82,46900.0,43.1825,43.1915,42.9569,43.1464,46900.0
2005-12-30 09:30:00,47.52,48.02,47.5,47.98,58700.0,42.8757,43.3269,42.8577,43.2908,58700.0
2005-12-30 10:00:00,47.92,47.98,47.79,47.86,11600.0,43.2366,43.2908,43.1193,43.1825,11600.0
2005-12-30 10:30:00,47.8,47.8,47.53,47.64,26900.0,43.1284,43.1284,42.8848,42.984,26900.0
2005-12-30 11:00:00,47.64,47.64,47.47,47.6,21400.0,42.984,42.984,42.8306,42.9479,21400.0
2005-12-30 11:30:00,47.61,47.67,47.52,47.62,14300.0,42.9569,43.0111,42.8757,42.966,14300.0
2005-12-30 12:00:00,47.62,47.66,47.5,47.6,24900.0,42.966,43.0021,42.8577,42.9479,24900.0
2005-12-30 12:30:00,47.62,47.62,47.45,47.51,22000.0,42.966,42.966,42.8126,42.8667,22000.0
2005-12-30 13:00:00,47.5,47.58,47.43,47.56,26400.0,42.8577,42.9299,42.7945,42.9118,26400.0
2005-12-30 13:30:00,47.56,47.65,47.52,47.65,24400.0,42.9118,42.993,42.8757,42.993,24400.0
2005-12-30 14:00:00,47.65,47.76,47.64,47.74,20600.0,42.993,43.0923,42.984,43.0742,20600.0
2005-12-30 14:30:00,47.73,47.73,47.49,47.51,27800.0,43.0652,43.0652,42.8487,42.8667,27800.0
2005-12-30 15:00:00,47.51,47.6,47.5,47.55,24100.0,42.8667,42.9479,42.8577,42.9028,24100.0
2005-12-30 15:30:00,47.55,47.73,47.51,47.65,125900.0,42.9028,43.0652,42.8667,42.993,125900.0
2006-01-03 09:30:00,47.96,48.1,47.62,47.85,154500.0,43.2727,43.3991,42.966,43.1735,154500.0
2006-01-03 10:00:00,47.84,47.87,47.5,47.52,39600.0,43.1645,43.1915,42.8577,42.8757,39600.0
2006-01-03 10:30:00,47.52,47.53,47.2,47.45,74400.0,42.8757,42.8848,42.587,42.8126,74400.0
2006-01-03 11:00:00,47.45,47.77,47.42,47.69,61800.0,42.8126,43.1013,42.7855,43.0291,61800.0
2006-01-03 11:30:00,47.72,48.02,47.71,47.92,31600.0,43.0562,43.3269,43.0472,43.2366,31600.0
2006-01-03 12:00:00,47.92,48.29,47.91,48.15,43900.0,43.2366,43.5705,43.2276,43.4442,43900.0
2006-01-03 12:30:00,48.14,48.19,48.03,48.1,26700.0,43.4351,43.4803,43.3359,43.3991,26700.0
2006-01-03 13:00:00,48.05,48.15,48.04,48.06,26800.0,43.3539,43.4442,43.3449,43.363,26800.0
2006-01-03 13:30:00,48.06,48.09,47.82,47.82,57300.0,43.363,43.39,43.1464,43.1464,57300.0
2006-01-03 14:00:00,47.84,48.42,47.84,48.33,89600.0,43.1645,43.6878,43.1645,43.6066,89600.0
2006-01-03 14:30:00,48.32,48.62,48.32,48.58,66800.0,43.5976,43.8682,43.5976,43.8321,66800.0
2006-01-03 15:00:00,48.6,48.77,48.57,48.62,47500.0,43.8502,44.0036,43.8231,43.8682,47500.0
2006-01-03 15:30:00,48.64,48.83,48.23,48.4,122400.0,43.8863,44.0577,43.5163,43.6697,122400.0
2006-01-04 09:30:00,46.9,47.35,46.35,46.45,408900.0,42.3163,42.7224,41.8201,41.9103,408900.0
2006-01-04 10:00:00,46.45,47.01,46.43,46.94,266900.0,41.9103,42.4156,41.8923,42.3524,266900.0
2006-01-04 10:30:00,46.84,47.13,46.8,46.89,214200.0,42.2622,42.5239,42.2261,42.3073,214200.0
2006-01-04 11:00:00,46.89,46.9,46.69,46.69,129100.0,42.3073,42.3163,42.1269,42.1269,129100.0
2006-01-04 11:30:00,46.69,46.88,46.42,46.83,169300.0,42.1269,42.2983,41.8832,42.2532,169300.0
2006-01-04 12:00:00,46.81,46.85,46.7,46.71,64100.0,42.2351,42.2712,42.1359,42.1449,64100.0
2006-01-04 12:30:00,46.72,46.77,46.6,46.73,73800.0,42.1539,42.199,42.0457,42.1629,73800.0
2006-01-04 13:00:00,46.71,46.71,46.5,46.5,74800.0,42.1449,42.1449,41.9554,41.9554,74800.0
2006-01-04 13:30:00,46.49,46.56,46.4,46.53,57700.0,41.9464,42.0096,41.8652,41.9825,57700.0
2006-01-04 14:00:00,46.53,46.59,46.39,46.55,69700.0,41.9825,42.0366,41.8562,42.0005,69700.0
2006-01-04 14:30:00,46.56,46.6,46.36,46.44,106600.0,42.0096,42.0457,41.8291,41.9013,106600.0
2006-01-04 15:00:00,46.43,46.46,45.96,45.96,140600.0,41.8923,41.9193,41.4682,41.4682,140600.0
2006-01-04 15:30:00,45.95,46.21,45.88,46.12,205800.0,41.4592,41.6938,41.396,41.6126,205800.0
2006-01-05 09:30:00,46.75,47.13,46.74,47.06,210200.0,42.181,42.5239,42.172,42.4607,210200.0
2006-01-05 10:00:00,47.08,47.1,46.69,47.01,130500.0,42.4787,42.4968,42.1269,42.4156,130500.0
2006-01-05 10:30:00,47.02,47.19,46.86,47.13,113700.0,42.4246,42.578,42.2802,42.5239,113700.0
2006-01-05 11:00:00,47.12,47.57,47.12,47.5,156600.0,42.5148,42.9208,42.5148,42.8577,156600.0
2006-01-05 11:30:00,47.49,47.9,47.49,47.6,131000.0,42.8487,43.2186,42.8487,42.9479,131000.0
2006-01-05 12:00:00,47.58,47.87,47.54,47.71,67400.0,42.9299,43.1915,42.8938,43.0472,67400.0
2006-01-05 12:30:00,47.72,47.81,47.62,47.68,48600.0,43.0562,43.1374,42.966,43.0201,48600.0
2006-01-05 13:00:00,47.68,47.8,47.44,47.48,62100.0,43.0201,43.1284,42.8036,42.8396,62100.0
2006-01-05 13:30:00,47.48,47.48,47.3,47.4,42600.0,42.8396,42.8396,42.6772,42.7675,42600.0
2006-01-05 14:00:00,47.39,47.4,47.26,47.26,39700.0,42.7584,42.7675,42.6411,42.6411,39700.0
2006-01-05 14:30:00,47.28,47.35,47.2,47.34,49300.0,42.6592,42.7224,42.587,42.7133,49300.0
2006-01-05 15:00:00,47.35,47.38,47.21,47.36,54100.0,42.7224,42.7494,42.596,42.7314,54100.0
2006-01-05 15:30:00,47.36,47.4,47.09,47.3,83000.0,42.7314,42.7675,42.4878,42.6772,83000.0
2006-01-06 09:30:00,47.93,48.25,47.55,48.16,153900.0,43.2457,43.5344,42.9028,43.4532,153900.0
2006-01-06 10:00:00,48.15,48.24,48.05,48.19,50000.0,43.4442,43.5254,43.3539,43.4803,50000.0
2006-01-06 10:30:00,48.16,48.44,48.16,48.39,95100.0,43.4532,43.7058,43.4532,43.6607,95100.0
2006-01-06 11:00:00,48.4,48.49,48.3,48.45,57000.0,43.6697,43.7509,43.5795,43.7148,57000.0
2006-01-06 11:30:00,48.43,48.54,48.41,48.52,48500.0,43.6968,43.796,43.6788,43.778,48500.0
2006-01-06 12:00:00,48.53,48.6,48.45,48.59,49300.0,43.787,43.8502,43.7148,43.8412,49300.0
2006-01-06 12:30:00,48.56,48.67,48.52,48.59,29800.0,43.8141,43.9133,43.778,43.8412,29800.0
2006-01-06 13:00:00,48.59,48.7,48.55,48.66,18100.0,43.8412,43.9404,43.8051,43.9043,18100.0
2006-01-06 13:30:00,48.67,48.71,48.43,48.51,39600.0,43.9133,43.9494,43.6968,43.769,39600.0
2006-01-06 14:00:00,48.49,48.59,48.45,48.5,27100.0,43.7509,43.8412,43.7148,43.76,27100.0
2006-01-06 14:30:00,48.51,48.56,48.4,48.4,69100.0,43.769,43.8141,43.6697,43.6697,69100.0
2006-01-06 15:00:00,48.42,48.43,47.99,48.0,38700.0,43.6878,43.6968,43.2998,43.3088,38700.0
2006-01-06 15:30:00,47.99,48.0,47.8,47.92,98600.0,43.2998,43.3088,43.1284,43.2366,98600.0
2006-01-09 09:30:00,46.5,47.5,46.5,46.92,255400.0,41.9554,42.8577,41.9554,42.3344,255400.0
2006-01-09 10:00:00,46.92,46.92,46.38,46.63,157900.0,42.3344,42.3344,41.8472,42.0727,157900.0
2006-01-09 10:30:00,46.67,46.72,46.38,46.45,90100.0,42.1088,42.1539,41.8472,41.9103,90100.0
2006-01-09 11:00:00,46.46,46.56,46.29,46.56,75500.0,41.9193,42.0096,41.7659,42.0096,75500.0
2006-01-09 11:30:00,46.57,46.95,46.57,46.95,88000.0,42.0186,42.3614,42.0186,42.3614,88000.0
2006-01-09 12:00:00,47.0,47.24,46.94,46.94,99200.0,42.4066,42.6231,42.3524,42.3524,99200.0
2006-01-09 12:30:00,46.95,47.0,46.71,46.71,65700.0,42.3614,42.4066,42.1449,42.1449,65700.0
2006-01-09 13:00:00,46.6,46.77,46.57,46.6,59600.0,42.0457,42.199,42.0186,42.0457,59600.0
2006-01-09 13:30:00,46.58,46.69,46.52,46.62,49700.0,42.0276,42.1269,41.9735,42.0637,49700.0
2006-01-09 14:00:00,46.61,46.62,46.41,46.46,54900.0,42.0547,42.0637,41.8742,41.9193,54900.0
2006-01-09 14:30:00,46.46,46.52,46.38,46.41,87500.0,41.9193,41.9735,41.8472,41.8742,87500.0
2006-01-09 15:00:00,46.41,46.62,46.4,46.48,93900.0,41.8742,42.0637,41.8652,41.9374,93900.0
2006-01-09 15:30:00,46.47,46.48,46.28,46.3,214400.0,41.9284,41.9374,41.7569,41.775,214400.0
2006-01-10 09:30:00,45.98,46.19,45.5,45.77,126600.0,41.4862,41.6757,41.0532,41.2968,126600.0
2006-01-10 10:00:00,45.82,46.17,45.55,45.96,56500.0,41.3419,41.6577,41.0983,41.4682,56500.0
2006-01-10 10:30:00,45.94,46.05,45.86,45.97,33000.0,41.4502,41.5494,41.378,41.4772,33000.0
2006-01-10 11:00:00,45.98,46.05,45.78,45.8,32700.0,41.4862,41.5494,41.3058,41.3238,32700.0
2006-01-10 11:30:00,45.79,45.81,45.61,45.66,58800.0,41.3148,41.3329,41.1524,41.1975,58800.0
2006-01-10 12:00:00,45.66,45.84,45.65,45.82,33100.0,41.1975,41.3599,41.1885,41.3419,33100.0
2006-01-10 12:30:00,45.81,45.91,45.63,45.63,50100.0,41.3329,41.4231,41.1705,41.1705,50100.0
2006-01-10 13:00:00,45.62,45.7,45.6,45.67,55700.0,41.1614,41.2336,41.1434,41.2065,55700.0
2006-01-10 13:30:00,45.66,45.88,45.61,45.75,49500.0,41.1975,41.396,41.1524,41.2787,49500.0
2006-01-10 14:00:00,45.75,45.75,45.57,45.58,34200.0,41.2787,41.2787,41.1163,41.1253,34200.0
2006-01-10 14:30:00,45.59,45.73,45.52,45.6,33000.0,41.1344,41.2607,41.0712,41.1434,33000.0
2006-01-10 15:00:00,45.6,45.83,45.59,45.75,95200.0,41.1434,41.3509,41.1344,41.2787,95200.0
2006-01-10 15:30:00,45.75,46.0,45.73,45.97,111400.0,41.2787,41.5043,41.2607,41.4772,111400.0
2006-01-11 09:30:00,45.9,46.32,45.9,46.05,55400.0,41.4141,41.793,41.4141,41.5494,55400.0
2006-01-11 10:00:00,46.03,46.25,46.01,46.21,50500.0,41.5314,41.7299,41.5133,41.6938,50500.0
2006-01-11 10:30:00,46.21,46.25,45.89,45.94,55800.0,41.6938,41.7299,41.405,41.4502,55800.0
2006-01-11 11:00:00,45.95,46.13,45.9,46.05,33400.0,41.4592,41.6216,41.4141,41.5494,33400.0
2006-01-11 11:30:00,46.06,46.1,45.74,45.96,48100.0,41.5584,41.5945,41.2697,41.4682,48100.0
2006-01-11 12:00:00,45.96,46.05,45.96,46.0,117100.0,41.4682,41.5494,41.4682,41.5043,117100.0
2006-01-11 12:30:00,46.0,46.14,45.95,46.11,31300.0,41.5043,41.6306,41.4592,41.6035,31300.0
2006-01-11 13:00:00,46.11,46.14,46.0,46.09,39000.0,41.6035,41.6306,41.5043,41.5855,39000.0
2006-01-11 13:30:00,46.09,46.25,46.08,46.22,58500.0,41.5855,41.7299,41.5765,41.7028,58500.0
2006-01-11 14:00:00,46.22,46.29,46.14,46.23,31800.0,41.7028,41.7659,41.6306,41.7118,31800.0
2006-01-11 14:30:00,46.19,46.28,46.09,46.2,38400.0,41.6757,41.7569,41.5855,41.6847,38400.0
2006-01-11 15:00:00,46.18,46.29,46.12,46.24,36100.0,41.6667,41.7659,41.6126,41.7208,36100.0
2006-01-11 15:30:00,46.25,46.26,46.01,46.06,79900.0,41.7299,41.7389,41.5133,41.5584,79900.0
2006-01-12 09:30:00,45.71,45.71,45.05,45.2,132400.0,41.2426,41.2426,40.6471,40.7825,132400.0
2006-01-12 10:00:00,45.19,45.19,44.87,44.9,129000.0,40.7735,40.7735,40.4847,40.5118,129000.0
2006-01-12 10:30:00,44.9,45.0,44.42,44.92,191200.0,40.5118,40.602,40.0787,40.5298,191200.0
2006-01-12 11:00:00,44.91,45.28,44.75,44.75,118700.0,40.5208,40.8547,40.3765,40.3765,118700.0
2006-01-12 11:30:00,44.75,44.88,44.59,44.86,64200.0,40.3765,40.4938,40.2321,40.4757,64200.0
2006-01-12 12:00:00,44.85,44.97,44.82,44.92,44200.0,40.4667,40.575,40.4396,40.5298,44200.0
2006-01-12 12:30:00,44.92,44.92,44.73,44.79,41100.0,40.5298,40.5298,40.3584,40.4125,41100.0
2006-01-12 13:00:00,44.82,44.84,44.75,44.81,42300.0,40.4396,40.4577,40.3765,40.4306,42300.0
2006-01-12 13:30:00,44.79,44.84,44.7,44.78,26400.0,40.4125,40.4577,40.3313,40.4035,26400.0
2006-01-12 14:00:00,44.79,44.85,44.73,44.73,46400.0,40.4125,40.4667,40.3584,40.3584,46400.0
2006-01-12 14:30:00,44.73,44.79,44.6,44.74,49900.0,40.3584,40.4125,40.2411,40.3674,49900.0
2006-01-12 15:00:00,44.78,45.0,44.76,44.87,64700.0,40.4035,40.602,40.3855,40.4847,64700.0
2006-01-12 15:30:00,44.88,44.89,44.67,44.79,120500.0,40.4938,40.5028,40.3043,40.4125,120500.0
2006-01-13 09:30:00,44.67,45.19,44.66,44.73,43100.0,40.3043,40.7735,40.2953,40.3584,43100.0
2006-01-13 10:00:00,44.72,45.07,44.51,45.05,44000.0,40.3494,40.6652,40.1599,40.6471,44000.0
2006-01-13 10:30:00,45.08,45.25,44.92,45.13,58100.0,40.6742,40.8276,40.5298,40.7193,58100.0
2006-01-13 11:00:00,45.13,45.39,45.06,45.25,46200.0,40.7193,40.9539,40.6562,40.8276,46200.0
2006-01-13 11:30:00,45.21,45.35,45.14,45.15,30200.0,40.7915,40.9178,40.7283,40.7374,30200.0
2006-01-13 12:00:00,45.15,45.3,45.15,45.3,31400.0,40.7374,40.8727,40.7374,40.8727,31400.0
2006-01-13 12:30:00,45.29,45.34,45.06,45.11,42400.0,40.8637,40.9088,40.6562,40.7013,42400.0
2006-01-13 13:00:00,45.12,45.25,45.12,45.25,12800.0,40.7103,40.8276,40.7103,40.8276,12800.0
2006-01-13 13:30:00,45.24,45.24,45.09,45.18,26300.0,40.8186,40.8186,40.6832,40.7644,26300.0
2006-01-13 14:00:00,45.16,45.16,44.97,45.0,15400.0,40.7464,40.7464,40.575,40.602,15400.0
2006-01-13 14:30:00,45.01,45.19,44.99,45.03,20700.0,40.611,40.7735,40.593,40.6291,20700.0
2006-01-13 15:00:00,45.04,45.13,45.0,45.05,18500.0,40.6381,40.7193,40.602,40.6471,18500.0
2006-01-13 15:30:00,45.05,45.07,44.82,44.86,54700.0,40.6471,40.6652,40.4396,40.4757,54700.0
2006-01-17 09:30:00,44.51,44.75,44.32,44.56,51700.0,40.1599,40.3765,39.9885,40.205,51700.0
2006-01-17 10:00:00,44.51,44.59,44.39,44.48,28600.0,40.1599,40.2321,40.0516,40.1328,28600.0
2006-01-17 10:30:00,44.43,44.43,44.19,44.23,37200.0,40.0877,40.0877,39.8712,39.9073,37200.0
2006-01-17 11:00:00,44.26,44.34,44.17,44.21,15600.0,39.9343,40.0065,39.8531,39.8892,15600.0
2006-01-17 11:30:00,44.21,44.26,43.96,44.06,38800.0,39.8892,39.9343,39.6637,39.7539,38800.0
2006-01-17 12:00:00,44.03,44.19,44.03,44.19,31400.0,39.7268,39.8712,39.7268,39.8712,31400.0
2006-01-17 12:30:00,44.19,44.25,44.12,44.16,30900.0,39.8712,39.9253,39.808,39.8441,30900.0
2006-01-17 13:00:00,44.14,44.14,43.75,43.81,36200.0,39.8261,39.8261,39.4742,39.5283,36200.0
2006-01-17 13:30:00,43.81,43.92,43.75,43.87,22200.0,39.5283,39.6276,39.4742,39.5825,22200.0
2006-01-17 14:00:00,43.9,44.08,43.84,44.07,30000.0,39.6095,39.7719,39.5554,39.7629,30000.0
2006-01-17 14:30:00,44.08,44.18,43.98,44.16,27400.0,39.7719,39.8622,39.6817,39.8441,27400.0
2006-01-17 15:00:00,44.17,44.19,43.92,43.97,49700.0,39.8531,39.8712,39.6276,39.6727,49700.0
2006-01-17 15:30:00,43.97,44.05,43.95,43.97,80200.0,39.6727,39.7449,39.6546,39.6727,80200.0
2006-01-18 09:30:00,43.75,44.17,43.25,44.11,61100.0,39.4742,39.8531,39.0231,39.799,61100.0
2006-01-18 10:00:00,44.11,44.54,44.08,44.39,76600.0,39.799,40.187,39.7719,40.0516,76600.0
2006-01-18 10:30:00,44.39,44.4,44.27,44.3,21900.0,40.0516,40.0607,39.9434,39.9704,21900.0
2006-01-18 11:00:00,44.3,44.3,43.92,43.96,32200.0,39.9704,39.9704,39.6276,39.6637,32200.0
2006-01-18 11:30:00,43.94,44.02,43.75,43.96,49400.0,39.6456,39.7178,39.4742,39.6637,49400.0
2006-01-18 12:00:00,43.99,43.99,43.82,43.95,24200.0,39.6907,39.6907,39.5373,39.6546,24200.0
2006-01-18 12:30:00,43.93,44.2,43.91,44.14,19100.0,39.6366,39.8802,39.6186,39.8261,19100.0
2006-01-18 13:00:00,44.1,44.14,43.97,43.98,11900.0,39.79,39.8261,39.6727,39.6817,11900.0
2006-01-18 13:30:00,43.98,43.99,43.8,43.95,25300.0,39.6817,39.6907,39.5193,39.6546,25300.0
2006-01-18 14:00:00,43.97,44.15,43.96,44.15,15200.0,39.6727,39.8351,39.6637,39.8351,15200.0
2006-01-18 14:30:00,44.17,44.28,44.09,44.13,26500.0,39.8531,39.9524,39.781,39.8171,26500.0
2006-01-18 15:00:00,44.14,44.37,44.13,44.28,31300.0,39.8261,40.0336,39.8171,39.9524,31300.0
2006-01-18 15:30:00,44.29,44.33,44.17,44.22,55700.0,39.9614,39.9975,39.8531,39.8983,55700.0
2006-01-19 09:30:00,44.29,44.48,44.29,44.46,37800.0,39.9614,40.1328,39.9614,40.1148,37800.0
2006-01-19 10:00:00,44.47,44.7,44.41,44.42,52000.0,40.1238,40.3313,40.0697,40.0787,52000.0
2006-01-19 10:30:00,44.41,44.44,44.1,44.11,26700.0,40.0697,40.0968,39.79,39.799,26700.0
2006-01-19 11:00:00,44.11,44.4,44.06,44.38,44300.0,39.799,40.0607,39.7539,40.0426,44300.0
2006-01-19 11:30:00,44.37,44.43,44.25,44.43,17900.0,40.0336,40.0877,39.9253,40.0877,17900.0
2006-01-19 12:00:00,44.44,44.48,44.39,44.43,14300.0,40.0968,40.1328,40.0516,40.0877,14300.0
2006-01-19 12:30:00,44.48,44.74,44.48,44.7,26300.0,40.1328,40.3674,40.1328,40.3313,26300.0
2006-01-19 13:00:00,44.7,44.88,44.45,44.48,34200.0,40.3313,40.4938,40.1058,40.1328,34200.0
2006-01-19 13:30:00,44.46,44.66,44.42,44.66,20600.0,40.1148,40.2953,40.0787,40.2953,20600.0
2006-01-19 14:00:00,44.65,44.71,44.43,44.43,21000.0,40.2862,40.3404,40.0877,40.0877,21000.0
2006-01-19 14:30:00,44.41,44.45,44.27,44.45,26200.0,40.0697,40.1058,39.9434,40.1058,26200.0
2006-01-19 15:00:00,44.49,44.49,44.15,44.2,31100.0,40.1419,40.1419,39.8351,39.8802,31100.0
2006-01-19 15:30:00,44.2,44.46,44.15,44.28,55300.0,39.8802,40.1148,39.8351,39.9524,55300.0
2006-01-20 09:30:00,44.07,44.39,44.07,44.21,27600.0,39.7629,40.0516,39.7629,39.8892,27600.0
2006-01-20 10:00:00,44.21,44.71,44.2,44.71,32600.0,39.8892,40.3404,39.8802,40.3404,32600.0
2006-01-20 10:30:00,44.63,44.72,44.18,44.21,76600.0,40.2682,40.3494,39.8622,39.8892,76600.0
2006-01-20 11:00:00,44.21,44.39,44.15,44.21,41100.0,39.8892,40.0516,39.8351,39.8892,41100.0
2006-01-20 11:30:00,44.19,44.2,43.99,44.07,26200.0,39.8712,39.8802,39.6907,39.7629,26200.0
2006-01-20 12:00:00,44.09,44.13,43.82,44.02,16300.0,39.781,39.8171,39.5373,39.7178,16300.0
2006-01-20 12:30:00,44.0,44.14,44.0,44.09,16400.0,39.6998,39.8261,39.6998,39.781,16400.0
2006-01-20 13:00:00,44.07,44.07,43.9,44.02,31200.0,39.7629,39.7629,39.6095,39.7178,31200.0
2006-01-20 13:30:00,44.0,44.0,43.68,43.68,42000.0,39.6998,39.6998,39.411,39.411,42000.0
2006-01-20 14:00:00,43.68,43.78,43.62,43.77,20000.0,39.411,39.5013,39.3569,39.4922,20000.0
2006-01-20 14:30:00,43.75,43.84,43.7,43.72,16200.0,39.4742,39.5554,39.4291,39.4471,16200.0
2006-01-20 15:00:00,43.73,43.88,43.62,43.68,34700.0,39.4561,39.5915,39.3569,39.411,34700.0
2006-01-20 15:30:00,43.63,43.75,43.57,43.65,49200.0,39.3659,39.4742,39.3118,39.384,49200.0
2006-01-23 09:30:00,43.67,43.72,43.45,43.53,35000.0,39.402,39.4471,39.2035,39.2757,35000.0
2006-01-23 10:00:00,43.52,43.54,43.39,43.41,41100.0,39.2667,39.2847,39.1494,39.1674,41100.0
2006-01-23 10:30:00,43.43,43.52,43.41,43.5,59300.0,39.1855,39.2667,39.1674,39.2486,59300.0
2006-01-23 11:00:00,43.51,43.54,43.42,43.5,53700.0,39.2576,39.2847,39.1764,39.2486,53700.0
2006-01-23 11:30:00,43.5,43.67,43.47,43.66,62400.0,39.2486,39.402,39.2216,39.393,62400.0
2006-01-23 12:00:00,43.65,43.65,43.5,43.52,39500.0,39.384,39.384,39.2486,39.2667,39500.0
2006-01-23 12:30:00,43.57,43.65,43.49,43.5,40300.0,39.3118,39.384,39.2396,39.2486,40300.0
2006-01-23 13:00:00,43.51,43.64,43.51,43.64,30900.0,39.2576,39.3749,39.2576,39.3749,30900.0
2006-01-23 13:30:00,43.66,43.67,43.5,43.54,28800.0,39.393,39.402,39.2486,39.2847,28800.0
2006-01-23 14:00:00,43.52,43.55,43.5,43.52,16400.0,39.2667,39.2937,39.2486,39.2667,16400.0
2006-01-23 14:30:00,43.53,43.56,43.44,43.53,47500.0,39.2757,39.3028,39.1945,39.2757,47500.0
2006-01-23 15:00:00,43.53,43.54,43.43,43.52,49900.0,39.2757,39.2847,39.1855,39.2667,49900.0
2006-01-23 15:30:00,43.58,43.65,43.5,43.56,48200.0,39.3208,39.384,39.2486,39.3028,48200.0
2006-01-24 09:30:00,43.66,44.1,43.53,44.0,26200.0,39.393,39.79,39.2757,39.6998,26200.0
2006-01-24 10:00:00,44.01,44.24,43.94,44.15,47800.0,39.7088,39.9163,39.6456,39.8351,47800.0
2006-01-24 10:30:00,44.13,44.32,44.04,44.29,32400.0,39.8171,39.9885,39.7358,39.9614,32400.0
2006-01-24 11:00:00,44.29,44.75,44.29,44.45,125600.0,39.9614,40.3765,39.9614,40.1058,125600.0
2006-01-24 11:30:00,44.46,44.88,44.4,44.85,28500.0,40.1148,40.4938,40.0607,40.4667,28500.0
2006-01-24 12:00:00,44.87,45.08,44.78,44.84,62700.0,40.4847,40.6742,40.4035,40.4577,62700.0
2006-01-24 12:30:00,44.84,44.97,44.81,44.92,39500.0,40.4577,40.575,40.4306,40.5298,39500.0
2006-01-24 13:00:00,44.92,44.95,44.78,44.86,17800.0,40.5298,40.5569,40.4035,40.4757,17800.0
2006-01-24 13:30:00,44.86,45.1,44.86,45.08,42000.0,40.4757,40.6922,40.4757,40.6742,42000.0
2006-01-24 14:00:00,45.09,45.25,45.02,45.15,62000.0,40.6832,40.8276,40.6201,40.7374,62000.0
2006-01-24 14:30:00,45.16,45.25,45.11,45.13,46700.0,40.7464,40.8276,40.7013,40.7193,46700.0
2006-01-24 15:00:00,45.13,45.36,45.1,45.36,63700.0,40.7193,40.9268,40.6922,40.9268,63700.0
2006-01-24 15:30:00,45.35,45.48,44.98,45.16,154800.0,40.9178,41.0351,40.584,40.7464,154800.0
2006-01-25 09:30:00,45.24,45.42,45.1,45.18,47100.0,40.8186,40.981,40.6922,40.7644,47100.0
2006-01-25 10:00:00,45.16,45.22,45.03,45.12,18600.0,40.7464,40.8005,40.6291,40.7103,18600.0
2006-01-25 10:30:00,45.11,45.23,45.03,45.21,14900.0,40.7013,40.8095,40.6291,40.7915,14900.0
2006-01-25 11:00:00,45.19,45.3,45.1,45.29,12300.0,40.7735,40.8727,40.6922,40.8637,12300.0
2006-01-25 11:30:00,45.29,45.33,45.17,45.17,18500.0,40.8637,40.8998,40.7554,40.7554,18500.0
2006-01-25 12:00:00,45.16,45.19,45.04,45.11,17000.0,40.7464,40.7735,40.6381,40.7013,17000.0
2006-01-25 12:30:00,45.13,45.19,45.07,45.11,20500.0,40.7193,40.7735,40.6652,40.7013,20500.0
2006-01-25 13:00:00,45.14,45.15,45.04,45.11,16000.0,40.7283,40.7374,40.6381,40.7013,16000.0
2006-01-25 13:30:00,45.11,45.14,45.02,45.1,11000.0,40.7013,40.7283,40.6201,40.6922,11000.0
2006-01-25 14:00:00,45.11,45.11,44.98,44.98,19400.0,40.7013,40.7013,40.584,40.584,19400.0
2006-01-25 14:30:00,45.01,45.1,44.97,45.02,22400.0,40.611,40.6922,40.575,40.6201,22400.0
2006-01-25 15:00:00,45.02,45.07,44.95,45.03,33000.0,40.6201,40.6652,40.5569,40.6291,33000.0
2006-01-25 15:30:00,45.03,45.1,44.93,45.05,51300.0,40.6291,40.6922,40.5389,40.6471,51300.0
2006-01-26 09:30:00,45.31,45.45,45.01,45.21,58600.0,40.8817,41.008,40.611,40.7915,58600.0
2006-01-26 10:00:00,45.26,45.48,45.22,45.22,19900.0,40.8366,41.0351,40.8005,40.8005,19900.0
2006-01-26 10:30:00,45.26,45.37,45.15,45.32,23200.0,40.8366,40.9359,40.7374,40.8907,23200.0
2006-01-26 11:00:00,45.33,45.36,45.24,45.24,17300.0,40.8998,40.9268,40.8186,40.8186,17300.0
2006-01-26 11:30:00,45.26,45.45,45.23,45.44,39300.0,40.8366,41.008,40.8095,40.999,39300.0
2006-01-26 12:00:00,45.44,45.71,45.41,45.63,30000.0,40.999,41.2426,40.972,41.1705,30000.0
2006-01-26 12:30:00,45.67,45.67,45.43,45.44,10800.0,41.2065,41.2065,40.99,40.999,10800.0
2006-01-26 13:00:00,45.45,45.67,45.45,45.62,17300.0,41.008,41.2065,41.008,41.1614,17300.0
2006-01-26 13:30:00,45.6,45.64,45.54,45.59,16200.0,41.1434,41.1795,41.0892,41.1344,16200.0
2006-01-26 14:00:00,45.59,45.61,45.46,45.59,13700.0,41.1344,41.1524,41.0171,41.1344,13700.0
2006-01-26 14:30:00,45.58,45.67,45.54,45.6,14900.0,41.1253,41.2065,41.0892,41.1434,14900.0
2006-01-26 15:00:00,45.55,45.59,45.48,45.56,28100.0,41.0983,41.1344,41.0351,41.1073,28100.0
2006-01-26 15:30:00,45.56,45.62,45.48,45.55,46400.0,41.1073,41.1614,41.0351,41.0983,46400.0
2006-01-27 09:30:00,45.83,45.99,45.45,45.92,47400.0,41.3509,41.4953,41.008,41.4321,47400.0
2006-01-27 10:00:00,45.92,46.03,45.87,45.92,30400.0,41.4321,41.5314,41.387,41.4321,30400.0
2006-01-27 10:30:00,45.88,45.88,45.64,45.77,23700.0,41.396,41.396,41.1795,41.2968,23700.0
2006-01-27 11:00:00,45.75,46.04,45.72,46.03,40700.0,41.2787,41.5404,41.2517,41.5314,40700.0
2006-01-27 11:30:00,46.03,46.1,45.93,46.03,78700.0,41.5314,41.5945,41.4411,41.5314,78700.0
2006-01-27 12:00:00,45.99,46.15,45.91,45.95,37500.0,41.4953,41.6396,41.4231,41.4592,37500.0
2006-01-27 12:30:00,45.97,46.04,45.92,45.96,14800.0,41.4772,41.5404,41.4321,41.4682,14800.0
2006-01-27 13:00:00,45.95,46.0,45.89,45.96,26900.0,41.4592,41.5043,41.405,41.4682,26900.0
2006-01-27 13:30:00,45.97,46.04,45.89,46.0,47400.0,41.4772,41.5404,41.405,41.5043,47400.0
2006-01-27 14:00:00,46.0,46.05,45.97,45.97,39200.0,41.5043,41.5494,41.4772,41.4772,39200.0
2006-01-27 14:30:00,45.99,46.03,45.97,46.02,53100.0,41.4953,41.5314,41.4772,41.5223,53100.0
2006-01-27 15:00:00,46.02,46.19,45.98,46.18,71100.0,41.5223,41.6757,41.4862,41.6667,71100.0
2006-01-27 15:30:00,46.18,46.3,45.98,46.16,180800.0,41.6667,41.775,41.4862,41.6487,180800.0
2006-01-30 09:30:00,46.0,46.39,45.88,45.89,42100.0,41.5043,41.8562,41.396,41.405,42100.0
2006-01-30 10:00:00,45.88,45.99,45.35,45.35,33500.0,41.396,41.4953,40.9178,40.9178,33500.0
2006-01-30 10:30:00,45.36,45.5,45.18,45.3,64800.0,40.9268,41.0532,40.7644,40.8727,64800.0
2006-01-30 11:00:00,45.3,45.51,45.24,45.5,78400.0,40.8727,41.0622,40.8186,41.0532,78400.0
2006-01-30 11:30:00,45.5,45.73,45.48,45.72,28000.0,41.0532,41.2607,41.0351,41.2517,28000.0
2006-01-30 12:00:00,45.73,45.82,45.66,45.76,13800.0,41.2607,41.3419,41.1975,41.2877,13800.0
2006-01-30 12:30:00,45.8,45.99,45.78,45.78,20700.0,41.3238,41.4953,41.3058,41.3058,20700.0
2006-01-30 13:00:00,45.8,45.9,45.78,45.82,20800.0,41.3238,41.4141,41.3058,41.3419,20800.0
2006-01-30 13:30:00,45.82,45.86,45.76,45.82,7900.0,41.3419,41.378,41.2877,41.3419,7900.0
2006-01-30 14:00:00,45.82,45.85,45.75,45.85,39900.0,41.3419,41.369,41.2787,41.369,39900.0
2006-01-30 14:30:00,45.85,45.86,45.73,45.75,29000.0,41.369,41.378,41.2607,41.2787,29000.0
2006-01-30 15:00:00,45.76,45.81,45.59,45.63,36600.0,41.2877,41.3329,41.1344,41.1705,36600.0
2006-01-30 15:30:00,45.62,45.86,45.62,45.8,89200.0,41.1614,41.378,41.1614,41.3238,89200.0
2006-01-31 09:30:00,45.85,45.85,44.8,45.43,116100.0,41.369,41.369,40.4216,40.99,116100.0
2006-01-31 10:00:00,45.44,45.6,45.27,45.39,49600.0,40.999,41.1434,40.8456,40.9539,49600.0
2006-01-31 10:30:00,45.38,45.5,45.33,45.45,19500.0,40.9449,41.0532,40.8998,41.008,19500.0
2006-01-31 11:00:00,45.45,45.46,45.18,45.21,36300.0,41.008,41.0171,40.7644,40.7915,36300.0
2006-01-31 11:30:00,45.22,45.31,45.16,45.25,25200.0,40.8005,40.8817,40.7464,40.8276,25200.0
2006-01-31 12:00:00,45.23,45.23,45.13,45.13,26800.0,40.8095,40.8095,40.7193,40.7193,26800.0
2006-01-31 12:30:00,45.13,45.13,44.9,45.02,43300.0,40.7193,40.7193,40.5118,40.6201,43300.0
2006-01-31 13:00:00,45.0,45.12,44.95,45.12,23900.0,40.602,40.7103,40.5569,40.7103,23900.0
2006-01-31 13:30:00,45.06,45.07,44.85,44.99,42500.0,40.6562,40.6652,40.4667,40.593,42500.0
2006-01-31 14:00:00,44.97,45.16,44.85,44.96,30400.0,40.575,40.7464,40.4667,40.5659,30400.0
2006-01-31 14:30:00,44.95,45.04,44.85,45.04,23700.0,40.5569,40.6381,40.4667,40.6381,23700.0
2006-01-31 15:00:00,45.04,45.13,45.02,45.11,39100.0,40.6381,40.7193,40.6201,40.7013,39100.0
2006-01-31 15:30:00,45.13,45.35,45.07,45.24,97900.0,40.7193,40.9178,40.6652,40.8186,97900.0
2006-02-01 09:30:00,45.24,45.77,45.09,45.61,36500.0,40.8186,41.2968,40.6832,41.1524,36500.0
2006-02-01 10:00:00,45.6,45.77,45.48,45.77,19400.0,41.1434,41.2968,41.0351,41.2968,19400.0
2006-02-01 10:30:00,45.78,45.79,45.69,45.71,23000.0,41.3058,41.3148,41.2246,41.2426,23000.0
2006-02-01 11:00:00,45.71,45.77,45.55,45.77,11200.0,41.2426,41.2968,41.0983,41.2968,11200.0
2006-02-01 11:30:00,45.78,45.88,45.7,45.79,24300.0,41.3058,41.396,41.2336,41.3148,24300.0
2006-02-01 12:00:00,45.8,45.85,45.71,45.71,32400.0,41.3238,41.369,41.2426,41.2426,32400.0
2006-02-01 12:30:00,45.77,45.86,45.73,45.84,18300.0,41.2968,41.378,41.2607,41.3599,18300.0
2006-02-01 13:00:00,45.85,45.88,45.81,45.85,29400.0,41.369,41.396,41.3329,41.369,29400.0
2006-02-01 13:30:00,45.84,45.91,45.78,45.87,25000.0,41.3599,41.4231,41.3058,41.387,25000.0
2006-02-01 14:00:00,45.89,45.92,45.81,45.84,24700.0,41.405,41.4321,41.3329,41.3599,24700.0
2006-02-01 14:30:00,45.84,45.84,45.64,45.64,38800.0,41.3599,41.3599,41.1795,41.1795,38800.0
2006-02-01 15:00:00,45.64,45.65,45.47,45.48,30000.0,41.1795,41.1885,41.0261,41.0351,30000.0
2006-02-01 15:30:00,45.47,45.7,45.4,45.69,65000.0,41.0261,41.2336,40.9629,41.2246,65000.0
2006-02-02 09:30:00,45.5,45.83,45.05,45.83,39500.0,41.0532,41.3509,40.6471,41.3509,39500.0
2006-02-02 10:00:00,45.82,46.0,45.79,45.99,34400.0,41.3419,41.5043,41.3148,41.4953,34400.0
2006-02-02 10:30:00,45.97,46.0,45.83,45.85,35600.0,41.4772,41.5043,41.3509,41.369,35600.0
2006-02-02 11:00:00,45.85,45.88,45.61,45.63,44100.0,41.369,41.396,41.1524,41.1705,44100.0
2006-02-02 11:30:00,45.62,45.67,45.52,45.58,25600.0,41.1614,41.2065,41.0712,41.1253,25600.0
2006-02-02 12:00:00,45.58,45.91,45.56,45.71,32800.0,41.1253,41.4231,41.1073,41.2426,32800.0
2006-02-02 12:30:00,45.71,45.85,45.67,45.85,22700.0,41.2426,41.369,41.2065,41.369,22700.0
2006-02-02 13:00:00,45.84,45.93,45.82,45.88,16400.0,41.3599,41.4411,41.3419,41.396,16400.0
2006-02-02 13:30:00,45.88,45.9,45.73,45.88,15900.0,41.396,41.4141,41.2607,41.396,15900.0
2006-02-02 14:00:00,45.88,45.97,45.76,45.79,16500.0,41.396,41.4772,41.2877,41.3148,16500.0
2006-02-02 14:30:00,45.78,45.92,45.78,45.8,26500.0,41.3058,41.4321,41.3058,41.3238,26500.0
2006-02-02 15:00:00,45.8,46.0,45.78,45.97,40800.0,41.3238,41.5043,41.3058,41.4772,40800.0
2006-02-02 15:30:00,45.99,46.0,45.83,45.96,74800.0,41.4953,41.5043,41.3509,41.4682,74800.0
2006-02-03 09:30:00,45.81,45.96,45.55,45.6,46400.0,41.3329,41.4682,41.0983,41.1434,46400.0
2006-02-03 10:00:00,45.6,45.72,45.5,45.62,27000.0,41.1434,41.2517,41.0532,41.1614,27000.0
2006-02-03 10:30:00,45.62,45.69,45.42,45.44,31800.0,41.1614,41.2246,40.981,40.999,31800.0
2006-02-03 11:00:00,45.4,45.4,45.22,45.36,13100.0,40.9629,40.9629,40.8005,40.9268,13100.0
2006-02-03 11:30:00,45.4,45.84,45.37,45.65,64000.0,40.9629,41.3599,40.9359,41.1885,64000.0
2006-02-03 12:00:00,45.66,45.68,45.35,45.37,12400.0,41.1975,41.2156,40.9178,40.9359,12400.0
2006-02-03 12:30:00,45.36,45.37,45.25,45.3,21300.0,40.9268,40.9359,40.8276,40.8727,21300.0
2006-02-03 13:00:00,45.3,45.48,45.29,45.39,12200.0,40.8727,41.0351,40.8637,40.9539,12200.0
2006-02-03 13:30:00,45.4,45.52,45.37,45.37,41100.0,40.9629,41.0712,40.9359,40.9359,41100.0
2006-02-03 14:00:00,45.37,45.39,45.22,45.24,25400.0,40.9359,40.9539,40.8005,40.8186,25400.0
2006-02-03 14:30:00,45.22,45.32,45.11,45.12,22100.0,40.8005,40.8907,40.7013,40.7103,22100.0
2006-02-03 15:00:00,45.11,45.21,45.11,45.11,41200.0,40.7013,40.7915,40.7013,40.7013,41200.0
2006-02-03 15:30:00,45.11,45.27,44.97,45.16,63900.0,40.7013,40.8456,40.575,40.7464,63900.0
2006-02-06 09:30:00,45.0,45.25,44.83,44.84,32300.0,40.602,40.8276,40.4486,40.4577,32300.0
2006-02-06 10:00:00,44.84,44.84,44.4,44.4,68500.0,40.4577,40.4577,40.0607,40.0607,68500.0
2006-02-06 10:30:00,44.41,44.55,44.38,44.45,37700.0,40.0697,40.196,40.0426,40.1058,37700.0
2006-02-06 11:00:00,44.47,44.6,44.43,44.55,51000.0,40.1238,40.2411,40.0877,40.196,51000.0
2006-02-06 11:30:00,44.54,44.55,44.48,44.54,34700.0,40.187,40.196,40.1328,40.187,34700.0
2006-02-06 12:00:00,44.55,44.63,44.46,44.5,45900.0,40.196,40.2682,40.1148,40.1509,45900.0
2006-02-06 12:30:00,44.5,44.56,44.47,44.5,18100.0,40.1509,40.205,40.1238,40.1509,18100.0
2006-02-06 13:00:00,44.49,44.52,44.46,44.48,22200.0,40.1419,40.1689,40.1148,40.1328,22200.0
2006-02-06 13:30:00,44.48,44.51,44.35,44.4,25700.0,40.1328,40.1599,40.0155,40.0607,25700.0
2006-02-06 14:00:00,44.39,44.41,44.3,44.36,34300.0,40.0516,40.0697,39.9704,40.0246,34300.0
2006-02-06 14:30:00,44.36,44.4,44.28,44.34,34300.0,40.0246,40.0607,39.9524,40.0065,34300.0
2006-02-06 15:00:00,44.33,44.34,44.2,44.26,68900.0,39.9975,40.0065,39.8802,39.9343,68900.0
2006-02-06 15:30:00,44.26,44.26,44.08,44.13,154100.0,39.9343,39.9343,39.7719,39.8171,154100.0
2006-02-07 09:30:00,44.02,44.54,44.02,44.43,41700.0,39.7178,40.187,39.7178,40.0877,41700.0
2006-02-07 10:00:00,44.43,44.5,44.32,44.46,54200.0,40.0877,40.1509,39.9885,40.1148,54200.0
2006-02-07 10:30:00,44.46,44.46,44.25,44.4,28000.0,40.1148,40.1148,39.9253,40.0607,28000.0
2006-02-07 11:00:00,44.42,44.48,44.14,44.19,71300.0,40.0787,40.1328,39.8261,39.8712,71300.0
2006-02-07 11:30:00,44.19,44.25,44.04,44.1,44500.0,39.8712,39.9253,39.7358,39.79,44500.0
2006-02-07 12:00:00,44.1,44.14,44.01,44.01,57000.0,39.79,39.8261,39.7088,39.7088,57000.0
2006-02-07 12:30:00,44.01,44.1,43.9,44.07,54800.0,39.7088,39.79,39.6095,39.7629,54800.0
2006-02-07 13:00:00,44.09,44.1,43.97,44.07,34000.0,39.781,39.79,39.6727,39.7629,34000.0
2006-02-07 13:30:00,44.07,44.07,43.91,43.93,20700.0,39.7629,39.7629,39.6186,39.6366,20700.0
2006-02-07 14:00:00,43.94,44.15,43.92,44.15,34800.0,39.6456,39.8351,39.6276,39.8351,34800.0
2006-02-07 14:30:00,44.14,44.21,44.1,44.2,33700.0,39.8261,39.8892,39.79,39.8802,33700.0
2006-02-07 15:00:00,44.24,44.25,44.15,44.23,39400.0,39.9163,39.9253,39.8351,39.9073,39400.0
2006-02-07 15:30:00,44.23,44.28,44.17,44.24,63500.0,39.9073,39.9524,39.8531,39.9163,63500.0
2006-02-08 09:30:00,43.97,44.29,43.92,44.15,61900.0,39.7836,40.0732,39.7384,39.9465,61900.0
2006-02-08 10:00:00,44.1,44.11,43.73,44.11,33500.0,39.9013,39.9103,39.5665,39.9103,33500.0
2006-02-08 10:30:00,44.12,44.16,44.03,44.06,35500.0,39.9193,39.9555,39.8379,39.8651,35500.0
2006-02-08 11:00:00,44.07,44.26,44.06,44.21,44800.0,39.8741,40.046,39.8651,40.0008,44800.0
2006-02-08 11:30:00,44.21,44.24,44.1,44.22,28900.0,40.0008,40.0279,39.9013,40.0098,28900.0
2006-02-08 12:00:00,44.23,44.45,44.21,44.4,48000.0,40.0189,40.2179,40.0008,40.1727,48000.0
2006-02-08 12:30:00,44.4,44.6,44.26,44.57,26900.0,40.1727,40.3536,40.046,40.3265,26900.0
2006-02-08 13:00:00,44.57,44.8,44.57,44.67,50300.0,40.3265,40.5346,40.3265,40.417,50300.0
2006-02-08 13:30:00,44.68,44.75,44.66,44.71,52700.0,40.426,40.4894,40.4079,40.4532,52700.0
2006-02-08 14:00:00,44.71,44.78,44.68,44.68,48800.0,40.4532,40.5165,40.426,40.426,48800.0
2006-02-08 14:30:00,44.68,44.71,44.5,44.52,23500.0,40.426,40.4532,40.2632,40.2813,23500.0
2006-02-08 15:00:00,44.52,44.87,44.5,44.83,67900.0,40.2813,40.5979,40.2632,40.5617,67900.0
2006-02-08 15:30:00,44.85,45.1,44.77,44.77,122100.0,40.5798,40.806,40.5075,40.5075,122100.0
2006-02-09 09:30:00,44.95,45.65,44.95,45.39,68700.0,40.6703,41.3037,40.6703,41.0684,68700.0
2006-02-09 10:00:00,45.42,45.85,45.38,45.73,33700.0,41.0956,41.4846,41.0594,41.3761,33700.0
2006-02-09 10:30:00,45.66,45.74,45.58,45.6,56200.0,41.3127,41.3851,41.2403,41.2584,56200.0
2006-02-09 11:00:00,45.62,45.88,45.52,45.88,55700.0,41.2765,41.5118,41.1861,41.5118,55700.0
2006-02-09 11:30:00,45.87,46.2,45.8,45.93,58400.0,41.5027,41.8013,41.4394,41.557,58400.0
2006-02-09 12:00:00,45.94,45.96,45.81,45.89,44000.0,41.5661,41.5842,41.4484,41.5208,44000.0
2006-02-09 12:30:00,45.9,45.9,45.69,45.75,47400.0,41.5299,41.5299,41.3399,41.3942,47400.0
2006-02-09 13:00:00,45.77,45.82,45.58,45.61,53500.0,41.4123,41.4575,41.2403,41.2675,53500.0
2006-02-09 13:30:00,45.6,45.72,45.55,45.58,54700.0,41.2584,41.367,41.2132,41.2403,54700.0
2006-02-09 14:00:00,45.59,45.62,45.46,45.54,58000.0,41.2494,41.2765,41.1318,41.2042,58000.0
2006-02-09 14:30:00,45.55,45.79,45.53,45.65,97400.0,41.2132,41.4303,41.1951,41.3037,97400.0
2006-02-09 15:00:00,45.65,45.71,45.25,45.41,88600.0,41.3037,41.358,40.9418,41.0865,88600.0
2006-02-09 15:30:00,45.42,45.45,45.1,45.36,219500.0,41.0956,41.1227,40.806,41.0413,219500.0
2006-02-10 09:30:00,47.5,47.5,44.99,44.99,583000.0,42.9775,42.9775,40.7065,40.7065,583000.0
2006-02-10 10:00:00,45.01,45.25,44.5,44.82,298100.0,40.7246,40.9418,40.2632,40.5527,298100.0
2006-02-10 10:30:00,44.9,45.1,44.82,44.84,110100.0,40.6251,40.806,40.5527,40.5708,110100.0
2006-02-10 11:00:00,44.86,44.86,44.45,44.8,114700.0,40.5889,40.5889,40.2179,40.5346,114700.0
2006-02-10 11:30:00,44.8,45.17,44.77,45.17,72300.0,40.5346,40.8694,40.5075,40.8694,72300.0
2006-02-10 12:00:00,45.14,45.54,45.14,45.38,105300.0,40.8422,41.2042,40.8422,41.0594,105300.0
2006-02-10 12:30:00,45.39,45.49,45.29,45.41,53600.0,41.0684,41.1589,40.978,41.0865,53600.0
2006-02-10 13:00:00,45.41,45.61,45.2,45.2,89600.0,41.0865,41.2675,40.8965,40.8965,89600.0
2006-02-10 13:30:00,45.2,45.29,44.92,45.0,73700.0,40.8965,40.978,40.6432,40.7156,73700.0
2006-02-10 14:00:00,45.02,45.22,44.83,44.85,76600.0,40.7337,40.9146,40.5617,40.5798,76600.0
2006-02-10 14:30:00,44.89,45.09,44.8,44.8,72500.0,40.616,40.797,40.5346,40.5346,72500.0
2006-02-10 15:00:00,44.78,45.28,44.75,44.84,90500.0,40.5165,40.9689,40.4894,40.5708,90500.0
2006-02-10 15:30:00,44.84,44.94,44.59,44.67,181800.0,40.5708,40.6613,40.3446,40.417,181800.0
2006-02-13 09:30:00,44.97,45.0,44.45,44.61,96600.0,40.6884,40.7156,40.2179,40.3627,96600.0
2006-02-13 10:00:00,44.59,44.69,44.16,44.25,81200.0,40.3446,40.4351,39.9555,40.037,81200.0
2006-02-13 10:30:00,44.27,44.4,44.16,44.16,73900.0,40.0551,40.1727,39.9555,39.9555,73900.0
2006-02-13 11:00:00,44.22,44.3,44.0,44.28,78800.0,40.0098,40.0822,39.8108,40.0641,78800.0
2006-02-13 11:30:00,44.27,44.28,44.16,44.17,54900.0,40.0551,40.0641,39.9555,39.9646,54900.0
2006-02-13 12:00:00,44.18,44.32,44.17,44.22,42000.0,39.9736,40.1003,39.9646,40.0098,42000.0
2006-02-13 12:30:00,44.2,44.27,44.14,44.22,45800.0,39.9917,40.0551,39.9374,40.0098,45800.0
2006-02-13 13:00:00,44.23,44.23,44.01,44.03,59100.0,40.0189,40.0189,39.8198,39.8379,59100.0
2006-02-13 13:30:00,44.02,44.2,43.94,44.1,78800.0,39.8289,39.9917,39.7565,39.9013,78800.0
2006-02-13 14:00:00,44.09,44.09,43.87,43.9,45800.0,39.8922,39.8922,39.6932,39.7203,45800.0
2006-02-13 14:30:00,43.91,44.0,43.85,43.97,59600.0,39.7293,39.8108,39.6751,39.7836,59600.0
2006-02-13 15:00:00,43.96,43.96,43.63,43.66,139200.0,39.7746,39.7746,39.476,39.5031,139200.0
2006-02-13 15:30:00,43.66,44.3,43.66,44.06,267600.0,39.5031,40.0822,39.5031,39.8651,267600.0
2006-02-14 09:30:00,43.9,43.98,43.54,43.77,58200.0,39.7203,39.7927,39.3946,39.6027,58200.0
2006-02-14 10:00:00,43.82,43.82,43.6,43.63,48300.0,39.6479,39.6479,39.4489,39.476,48300.0
2006-02-14 10:30:00,43.63,43.74,43.49,43.63,67700.0,39.476,39.5755,39.3493,39.476,67700.0
2006-02-14 11:00:00,43.63,43.8,43.5,43.79,48200.0,39.476,39.6298,39.3584,39.6208,48200.0
2006-02-14 11:30:00,43.79,43.8,43.61,43.71,31700.0,39.6208,39.6298,39.4579,39.5484,31700.0
2006-02-14 12:00:00,43.72,43.72,43.59,43.6,49100.0,39.5574,39.5574,39.4398,39.4489,49100.0
2006-02-14 12:30:00,43.6,43.63,43.6,43.6,22700.0,39.4489,39.476,39.4489,39.4489,22700.0
2006-02-14 13:00:00,43.61,43.67,43.59,43.61,84000.0,39.4579,39.5122,39.4398,39.4579,84000.0
2006-02-14 13:30:00,43.62,43.65,43.57,43.57,33300.0,39.467,39.4941,39.4217,39.4217,33300.0
2006-02-14 14:00:00,43.56,43.64,43.56,43.59,21500.0,39.4127,39.485,39.4127,39.4398,21500.0
2006-02-14 14:30:00,43.58,43.64,43.52,43.61,36800.0,39.4308,39.485,39.3765,39.4579,36800.0
2006-02-14 15:00:00,43.6,43.7,43.53,43.7,33000.0,39.4489,39.5393,39.3855,39.5393,33000.0
2006-02-14 15:30:00,43.7,43.85,43.64,43.76,156400.0,39.5393,39.6751,39.485,39.5936,156400.0
2006-02-15 09:30:00,43.55,43.87,42.97,43.73,57200.0,39.4036,39.6932,38.8788,39.5665,57200.0
2006-02-15 10:00:00,43.72,43.73,43.5,43.58,39200.0,39.5574,39.5665,39.3584,39.4308,39200.0
2006-02-15 10:30:00,43.54,43.74,43.47,43.53,54000.0,39.3946,39.5755,39.3312,39.3855,54000.0
2006-02-15 11:00:00,43.57,43.57,43.3,43.33,27200.0,39.4217,39.4217,39.1774,39.2046,27200.0
2006-02-15 11:30:00,43.33,43.46,43.3,43.45,36000.0,39.2046,39.3222,39.1774,39.3131,36000.0
2006-02-15 12:00:00,43.45,43.46,43.27,43.35,37400.0,39.3131,39.3222,39.1503,39.2227,37400.0
2006-02-15 12:30:00,43.35,43.35,43.14,43.22,68300.0,39.2227,39.2227,39.0327,39.105,68300.0
2006-02-15 13:00:00,43.2,43.28,43.17,43.27,27100.0,39.0869,39.1593,39.0598,39.1503,27100.0
2006-02-15 13:30:00,43.27,43.32,43.19,43.28,80800.0,39.1503,39.1955,39.0779,39.1593,80800.0
2006-02-15 14:00:00,43.27,43.77,43.26,43.69,167800.0,39.1503,39.6027,39.1412,39.5303,167800.0
2006-02-15 14:30:00,43.7,43.8,43.59,43.73,110400.0,39.5393,39.6298,39.4398,39.5665,110400.0
2006-02-15 15:00:00,43.74,43.75,43.65,43.65,68100.0,39.5755,39.5846,39.4941,39.4941,68100.0
2006-02-15 15:30:00,43.65,44.0,43.63,43.96,130200.0,39.4941,39.8108,39.476,39.7746,130200.0
2006-02-16 09:30:00,44.05,44.05,43.68,43.92,41600.0,39.856,39.856,39.5212,39.7384,41600.0
2006-02-16 10:00:00,43.92,44.0,43.85,43.91,35500.0,39.7384,39.8108,39.6751,39.7293,35500.0
2006-02-16 10:30:00,43.91,43.95,43.84,43.88,29000.0,39.7293,39.7655,39.666,39.7022,29000.0
2006-02-16 11:00:00,43.86,43.9,43.76,43.79,22100.0,39.6841,39.7203,39.5936,39.6208,22100.0
2006-02-16 11:30:00,43.8,43.94,43.76,43.76,22700.0,39.6298,39.7565,39.5936,39.5936,22700.0
2006-02-16 12:00:00,43.83,43.9,43.75,43.8,11900.0,39.657,39.7203,39.5846,39.6298,11900.0
2006-02-16 12:30:00,43.78,43.81,43.6,43.63,32900.0,39.6117,39.6389,39.4489,39.476,32900.0
2006-02-16 13:00:00,43.63,43.64,43.5,43.51,30900.0,39.476,39.485,39.3584,39.3674,30900.0
2006-02-16 13:30:00,43.52,43.59,43.45,43.45,23700.0,39.3765,39.4398,39.3131,39.3131,23700.0
2006-02-16 14:00:00,43.49,43.61,43.44,43.6,41000.0,39.3493,39.4579,39.3041,39.4489,41000.0
2006-02-16 14:30:00,43.59,43.59,43.32,43.32,120900.0,39.4398,39.4398,39.1955,39.1955,120900.0
2006-02-16 15:00:00,43.35,43.35,43.17,43.32,121300.0,39.2227,39.2227,39.0598,39.1955,121300.0
2006-02-16 15:30:00,43.32,43.45,43.32,43.38,243100.0,39.1955,39.3131,39.1955,39.2498,243100.0
2006-02-17 09:30:00,43.4,43.4,43.11,43.19,48200.0,39.2679,39.2679,39.0055,39.0779,48200.0
2006-02-17 10:00:00,43.18,43.18,43.0,43.07,81900.0,39.0688,39.0688,38.906,38.9693,81900.0
2006-02-17 10:30:00,43.06,43.06,42.7,42.85,112400.0,38.9603,38.9603,38.6345,38.7703,112400.0
2006-02-17 11:00:00,42.85,42.96,42.76,42.96,47600.0,38.7703,38.8698,38.6888,38.8698,47600.0
2006-02-17 11:30:00,42.96,43.04,42.93,42.98,76200.0,38.8698,38.9422,38.8426,38.8879,76200.0
2006-02-17 12:00:00,42.97,43.05,42.9,42.99,74600.0,38.8788,38.9512,38.8155,38.8969,74600.0
2006-02-17 12:30:00,42.99,43.15,42.94,43.14,42200.0,38.8969,39.0417,38.8517,39.0327,42200.0
2006-02-17 13:00:00,43.14,43.15,42.96,42.97,41800.0,39.0327,39.0417,38.8698,38.8788,41800.0
2006-02-17 13:30:00,42.97,43.0,42.85,42.88,69700.0,38.8788,38.906,38.7703,38.7974,69700.0
2006-02-17 14:00:00,42.88,42.88,42.64,42.72,152000.0,38.7974,38.7974,38.5803,38.6526,152000.0
2006-02-17 14:30:00,42.73,42.91,42.69,42.8,110600.0,38.6617,38.8246,38.6255,38.725,110600.0
2006-02-17 15:00:00,42.8,42.8,42.33,42.42,141600.0,38.725,38.725,38.2998,38.3812,141600.0
2006-02-17 15:30:00,42.41,42.67,42.39,42.6,150000.0,38.3722,38.6074,38.3541,38.5441,150000.0
2006-02-21 09:30:00,42.41,42.42,41.9,42.0,133600.0,38.3722,38.3812,37.9107,38.0012,133600.0
2006-02-21 10:00:00,41.97,42.05,41.5,41.59,118000.0,37.974,38.0464,37.5488,37.6302,118000.0
2006-02-21 10:30:00,41.58,41.92,41.55,41.84,154600.0,37.6212,37.9288,37.594,37.8564,154600.0
2006-02-21 11:00:00,41.85,41.9,41.84,41.88,46700.0,37.8655,37.9107,37.8564,37.8926,46700.0
2006-02-21 11:30:00,41.89,41.9,41.6,41.63,64800.0,37.9017,37.9107,37.6393,37.6664,64800.0
2006-02-21 12:00:00,41.61,41.75,41.57,41.71,78500.0,37.6483,37.775,37.6121,37.7388,78500.0
2006-02-21 12:30:00,41.7,41.89,41.68,41.83,80100.0,37.7298,37.9017,37.7117,37.8474,80100.0
2006-02-21 13:00:00,41.83,41.85,41.81,41.81,26300.0,37.8474,37.8655,37.8293,37.8293,26300.0
2006-02-21 13:30:00,41.8,41.85,41.78,41.82,62200.0,37.8202,37.8655,37.8021,37.8383,62200.0
2006-02-21 14:00:00,41.83,41.92,41.7,41.8,90700.0,37.8474,37.9288,37.7298,37.8202,90700.0
2006-02-21 14:30:00,41.79,41.8,41.65,41.66,45400.0,37.8112,37.8202,37.6845,37.6936,45400.0
2006-02-21 15:00:00,41.66,41.7,41.58,41.61,131100.0,37.6936,37.7298,37.6212,37.6483,131100.0
2006-02-21 15:30:00,41.61,41.8,41.6,41.64,166300.0,37.6483,37.8202,37.6393,37.6755,166300.0
2006-02-22 09:30:00,41.66,41.97,41.66,41.8,80000.0,37.6936,37.974,37.6936,37.8202,80000.0
2006-02-22 10:00:00,41.8,42.09,41.7,42.09,244500.0,37.8202,38.0826,37.7298,38.0826,244500.0
2006-02-22 10:30:00,42.09,42.11,41.96,41.99,172200.0,38.0826,38.1007,37.965,37.9921,172200.0
2006-02-22 11:00:00,42.0,42.17,42.0,42.13,100700.0,38.0012,38.155,38.0012,38.1188,100700.0
2006-02-22 11:30:00,42.13,42.32,42.1,42.25,136600.0,38.1188,38.2907,38.0917,38.2274,136600.0
2006-02-22 12:00:00,42.27,42.5,42.24,42.39,95900.0,38.2455,38.4536,38.2183,38.3541,95900.0
2006-02-22 12:30:00,42.4,42.43,42.35,42.41,48400.0,38.3631,38.3903,38.3179,38.3722,48400.0
2006-02-22 13:00:00,42.41,42.41,42.23,42.36,37400.0,38.3722,38.3722,38.2093,38.3269,37400.0
2006-02-22 13:30:00,42.33,42.4,42.3,42.3,47400.0,38.2998,38.3631,38.2726,38.2726,47400.0
2006-02-22 14:00:00,42.3,42.48,42.3,42.42,65900.0,38.2726,38.4355,38.2726,38.3812,65900.0
2006-02-22 14:30:00,42.4,42.47,42.36,42.4,38600.0,38.3631,38.4264,38.3269,38.3631,38600.0
2006-02-22 15:00:00,42.41,42.43,42.29,42.32,101800.0,38.3722,38.3903,38.2636,38.2907,101800.0
2006-02-22 15:30:00,42.32,42.4,42.16,42.17,124300.0,38.2907,38.3631,38.146,38.155,124300.0
2006-02-23 09:30:00,42.11,42.27,42.05,42.05,34800.0,38.1007,38.2455,38.0464,38.0464,34800.0
2006-02-23 10:00:00,42.05,42.1,41.86,41.96,34700.0,38.0464,38.0917,37.8745,37.965,34700.0
2006-02-23 10:30:00,41.94,42.18,41.86,42.18,26000.0,37.9469,38.1641,37.8745,38.1641,26000.0
2006-02-23 11:00:00,42.17,42.3,42.04,42.25,29800.0,38.155,38.2726,38.0374,38.2274,29800.0
2006-02-23 11:30:00,42.25,42.33,42.1,42.15,29000.0,38.2274,38.2998,38.0917,38.1369,29000.0
2006-02-23 12:00:00,42.14,42.29,42.1,42.23,33200.0,38.1279,38.2636,38.0917,38.2093,33200.0
2006-02-23 12:30:00,42.23,42.26,42.15,42.24,54600.0,38.2093,38.2364,38.1369,38.2183,54600.0
2006-02-23 13:00:00,42.25,42.26,42.08,42.26,27000.0,38.2274,38.2364,38.0736,38.2364,27000.0
2006-02-23 13:30:00,42.27,42.3,42.2,42.3,45700.0,38.2455,38.2726,38.1822,38.2726,45700.0
2006-02-23 14:00:00,42.3,42.34,42.23,42.34,13700.0,38.2726,38.3088,38.2093,38.3088,13700.0
2006-02-23 14:30:00,42.34,42.5,42.32,42.45,25200.0,38.3088,38.4536,38.2907,38.4083,25200.0
2006-02-23 15:00:00,42.46,42.59,42.4,42.58,52200.0,38.4174,38.535,38.3631,38.526,52200.0
2006-02-23 15:30:00,42.58,42.74,42.48,42.67,89000.0,38.526,38.6707,38.4355,38.6074,89000.0
2006-02-24 09:30:00,42.55,42.8,42.54,42.55,75200.0,38.4988,38.725,38.4898,38.4988,75200.0
2006-02-24 10:00:00,42.55,42.7,42.55,42.56,33800.0,38.4988,38.6345,38.4988,38.5079,33800.0
2006-02-24 10:30:00,42.55,42.55,42.48,42.48,56500.0,38.4988,38.4988,38.4355,38.4355,56500.0
2006-02-24 11:00:00,42.48,42.55,42.47,42.53,33400.0,38.4355,38.4988,38.4264,38.4807,33400.0
2006-02-24 11:30:00,42.53,42.56,42.48,42.52,97400.0,38.4807,38.5079,38.4355,38.4717,97400.0
2006-02-24 12:00:00,42.54,42.55,42.48,42.54,49700.0,38.4898,38.4988,38.4355,38.4898,49700.0
2006-02-24 12:30:00,42.55,42.58,42.47,42.55,63500.0,38.4988,38.526,38.4264,38.4988,63500.0
2006-02-24 13:00:00,42.55,42.58,42.47,42.51,85900.0,38.4988,38.526,38.4264,38.4626,85900.0
2006-02-24 13:30:00,42.52,42.63,42.52,42.58,29300.0,38.4717,38.5712,38.4717,38.526,29300.0
2006-02-24 14:00:00,42.59,42.65,42.56,42.6,41200.0,38.535,38.5893,38.5079,38.5441,41200.0
2006-02-24 14:30:00,42.6,42.65,42.57,42.65,32300.0,38.5441,38.5893,38.5169,38.5893,32300.0
2006-02-24 15:00:00,42.65,42.73,42.6,42.73,66800.0,38.5893,38.6617,38.5441,38.6617,66800.0
2006-02-24 15:30:00,42.74,42.92,42.72,42.9,182300.0,38.6707,38.8336,38.6526,38.8155,182300.0
2006-02-27 09:30:00,43.19,43.62,43.12,43.52,170600.0,39.0779,39.467,39.0146,39.3765,170600.0
2006-02-27 10:00:00,43.51,43.53,42.85,42.85,61300.0,39.3674,39.3855,38.7703,38.7703,61300.0
2006-02-27 10:30:00,42.87,43.19,42.83,43.18,63600.0,38.7884,39.0779,38.7522,39.0688,63600.0
2006-02-27 11:00:00,43.18,43.42,43.18,43.32,40900.0,39.0688,39.286,39.0688,39.1955,40900.0
2006-02-27 11:30:00,43.32,43.35,43.23,43.29,46200.0,39.1955,39.2227,39.1141,39.1684,46200.0
2006-02-27 12:00:00,43.3,43.33,43.19,43.26,46000.0,39.1774,39.2046,39.0779,39.1412,46000.0
2006-02-27 12:30:00,43.28,43.35,43.16,43.23,41100.0,39.1593,39.2227,39.0507,39.1141,41100.0
2006-02-27 13:00:00,43.23,43.31,43.2,43.22,23600.0,39.1141,39.1865,39.0869,39.105,23600.0
2006-02-27 13:30:00,43.22,43.3,43.16,43.22,54300.0,39.105,39.1774,39.0507,39.105,54300.0
2006-02-27 14:00:00,43.22,43.28,43.14,43.17,64000.0,39.105,39.1593,39.0327,39.0598,64000.0
2006-02-27 14:30:00,43.15,43.2,43.1,43.17,93800.0,39.0417,39.0869,38.9965,39.0598,93800.0
2006-02-27 15:00:00,43.17,43.2,43.16,43.2,75300.0,39.0598,39.0869,39.0507,39.0869,75300.0
2006-02-27 15:30:00,43.2,43.29,43.18,43.29,180900.0,39.0869,39.1684,39.0688,39.1684,180900.0
2006-02-28 09:30:00,43.36,43.58,43.25,43.58,65200.0,39.2317,39.4308,39.1322,39.4308,65200.0
2006-02-28 10:00:00,43.53,43.6,43.46,43.55,64200.0,39.3855,39.4489,39.3222,39.4036,64200.0
2006-02-28 10:30:00,43.55,43.61,43.45,43.47,91800.0,39.4036,39.4579,39.3131,39.3312,91800.0
2006-02-28 11:00:00,43.47,43.56,43.46,43.5,48100.0,39.3312,39.4127,39.3222,39.3584,48100.0
2006-02-28 11:30:00,43.5,43.55,43.46,43.48,64000.0,39.3584,39.4036,39.3222,39.3403,64000.0
2006-02-28 12:00:00,43.48,43.49,43.45,43.47,34700.0,39.3403,39.3493,39.3131,39.3312,34700.0
2006-02-28 12:30:00,43.47,43.52,43.45,43.45,33000.0,39.3312,39.3765,39.3131,39.3131,33000.0
2006-02-28 13:00:00,43.45,43.47,43.43,43.46,64800.0,39.3131,39.3312,39.295,39.3222,64800.0
2006-02-28 13:30:00,43.46,43.52,43.43,43.5,50600.0,39.3222,39.3765,39.295,39.3584,50600.0
2006-02-28 14:00:00,43.48,43.51,43.45,43.48,48600.0,39.3403,39.3674,39.3131,39.3403,48600.0
2006-02-28 14:30:00,43.47,43.57,43.45,43.52,55900.0,39.3312,39.4217,39.3131,39.3765,55900.0
2006-02-28 15:00:00,43.51,43.56,43.49,43.53,67300.0,39.3674,39.4127,39.3493,39.3855,67300.0
2006-02-28 15:30:00,43.54,43.83,43.51,43.66,153500.0,39.3946,39.657,39.3674,39.5031,153500.0
2006-03-01 09:30:00,43.95,44.0,43.65,43.99,33400.0,39.7655,39.8108,39.4941,39.8017,33400.0
2006-03-01 10:00:00,43.99,44.06,43.9,43.95,57900.0,39.8017,39.8651,39.7203,39.7655,57900.0
2006-03-01 10:30:00,43.97,44.13,43.9,44.03,86800.0,39.7836,39.9284,39.7203,39.8379,86800.0
2006-03-01 11:00:00,44.05,44.05,43.94,44.02,56200.0,39.856,39.856,39.7565,39.8289,56200.0
2006-03-01 11:30:00,44.02,44.02,43.91,43.93,51300.0,39.8289,39.8289,39.7293,39.7474,51300.0
2006-03-01 12:00:00,43.93,43.94,43.88,43.91,82900.0,39.7474,39.7565,39.7022,39.7293,82900.0
2006-03-01 12:30:00,43.89,43.93,43.83,43.85,58500.0,39.7112,39.7474,39.657,39.6751,58500.0
2006-03-01 13:00:00,43.85,43.87,43.82,43.85,31600.0,39.6751,39.6932,39.6479,39.6751,31600.0
2006-03-01 13:30:00,43.86,43.89,43.82,43.87,22500.0,39.6841,39.7112,39.6479,39.6932,22500.0
2006-03-01 14:00:00,43.85,43.9,43.81,43.86,37400.0,39.6751,39.7203,39.6389,39.6841,37400.0
2006-03-01 14:30:00,43.86,43.89,43.82,43.89,42600.0,39.6841,39.7112,39.6479,39.7112,42600.0
2006-03-01 15:00:00,43.89,44.03,43.85,44.0,53900.0,39.7112,39.8379,39.6751,39.8108,53900.0
2006-03-01 15:30:00,43.99,44.06,43.9,43.97,85900.0,39.8017,39.8651,39.7203,39.7836,85900.0
2006-03-02 09:30:00,43.75,43.8,43.4,43.62,80100.0,39.5846,39.6298,39.2679,39.467,80100.0
2006-03-02 10:00:00,43.62,43.68,43.45,43.52,39300.0,39.467,39.5212,39.3131,39.3765,39300.0
2006-03-02 10:30:00,43.52,43.55,43.42,43.44,40500.0,39.3765,39.4036,39.286,39.3041,40500.0
2006-03-02 11:00:00,43.45,43.51,43.4,43.5,57600.0,39.3131,39.3674,39.2679,39.3584,57600.0
2006-03-02 11:30:00,43.49,43.49,42.97,43.0,73100.0,39.3493,39.3493,38.8788,38.906,73100.0
2006-03-02 12:00:00,42.96,43.0,42.51,42.51,102200.0,38.8698,38.906,38.4626,38.4626,102200.0
2006-03-02 12:30:00,42.52,42.97,42.5,42.95,87600.0,38.4717,38.8788,38.4536,38.8607,87600.0
2006-03-02 13:00:00,42.96,42.97,42.7,42.8,38800.0,38.8698,38.8788,38.6345,38.725,38800.0
2006-03-02 13:30:00,42.8,42.83,42.75,42.78,45300.0,38.725,38.7522,38.6798,38.7069,45300.0
2006-03-02 14:00:00,42.76,42.88,42.76,42.8,42900.0,38.6888,38.7974,38.6888,38.725,42900.0
2006-03-02 14:30:00,42.79,42.82,42.67,42.72,45500.0,38.716,38.7431,38.6074,38.6526,45500.0
2006-03-02 15:00:00,42.73,42.77,42.67,42.72,78700.0,38.6617,38.6979,38.6074,38.6526,78700.0
2006-03-02 15:30:00,42.71,42.78,42.56,42.76,128200.0,38.6436,38.7069,38.5079,38.6888,128200.0
2006-03-03 09:30:00,42.74,43.26,42.74,43.09,52300.0,38.6707,39.1412,38.6707,38.9874,52300.0
2006-03-03 10:00:00,43.1,43.1,42.73,42.82,28700.0,38.9965,38.9965,38.6617,38.7431,28700.0
2006-03-03 10:30:00,42.81,42.81,42.58,42.58,13400.0,38.7341,38.7341,38.526,38.526,13400.0
2006-03-03 11:00:00,42.58,42.75,42.51,42.72,21200.0,38.526,38.6798,38.4626,38.6526,21200.0
2006-03-03 11:30:00,42.72,42.81,42.56,42.75,17400.0,38.6526,38.7341,38.5079,38.6798,17400.0
2006-03-03 12:00:00,42.79,42.93,42.74,42.78,21600.0,38.716,38.8426,38.6707,38.7069,21600.0
2006-03-03 12:30:00,42.76,42.79,42.67,42.74,12100.0,38.6888,38.716,38.6074,38.6707,12100.0
2006-03-03 13:00:00,42.74,42.83,42.67,42.83,7400.0,38.6707,38.7522,38.6074,38.7522,7400.0
2006-03-03 13:30:00,42.84,42.92,42.78,42.78,15300.0,38.7612,38.8336,38.7069,38.7069,15300.0
2006-03-03 14:00:00,42.81,42.81,42.65,42.71,11800.0,38.7341,38.7341,38.5893,38.6436,11800.0
2006-03-03 14:30:00,42.72,42.87,42.63,42.86,12300.0,38.6526,38.7884,38.5712,38.7793,12300.0
2006-03-03 15:00:00,42.86,42.86,42.57,42.67,25900.0,38.7793,38.7793,38.5169,38.6074,25900.0
2006-03-03 15:30:00,42.67,42.67,42.5,42.52,68200.0,38.6074,38.6074,38.4536,38.4717,68200.0
2006-03-06 09:30:00,42.55,42.8,42.55,42.56,30600.0,38.4988,38.725,38.4988,38.5079,30600.0
2006-03-06 10:00:00,42.58,43.08,42.57,43.0,58000.0,38.526,38.9784,38.5169,38.906,58000.0
2006-03-06 10:30:00,43.0,43.05,42.79,42.85,85900.0,38.906,38.9512,38.716,38.7703,85900.0
2006-03-06 11:00:00,42.81,43.01,42.8,43.01,15500.0,38.7341,38.915,38.725,38.915,15500.0
2006-03-06 11:30:00,43.01,43.29,43.0,43.26,71200.0,38.915,39.1684,38.906,39.1412,71200.0
2006-03-06 12:00:00,43.25,43.29,43.2,43.22,50200.0,39.1322,39.1684,39.0869,39.105,50200.0
2006-03-06 12:30:00,43.22,43.22,43.0,43.06,41400.0,39.105,39.105,38.906,38.9603,41400.0
2006-03-06 13:00:00,43.05,43.05,42.74,42.74,54300.0,38.9512,38.9512,38.6707,38.6707,54300.0
2006-03-06 13:30:00,42.71,42.73,42.55,42.65,71200.0,38.6436,38.6617,38.4988,38.5893,71200.0
2006-03-06 14:00:00,42.65,42.7,42.53,42.64,79200.0,38.5893,38.6345,38.4807,38.5803,79200.0
2006-03-06 14:30:00,42.64,42.75,42.6,42.75,43800.0,38.5803,38.6798,38.5441,38.6798,43800.0
2006-03-06 15:00:00,42.75,42.96,42.75,42.9,43500.0,38.6798,38.8698,38.6798,38.8155,43500.0
2006-03-06 15:30:00,42.89,42.93,42.76,42.9,42900.0,38.8065,38.8426,38.6888,38.8155,42900.0
2006-03-07 09:30:00,42.8,43.06,42.8,42.88,58600.0,38.725,38.9603,38.725,38.7974,58600.0
2006-03-07 10:00:00,42.91,43.17,42.91,43.17,32300.0,38.8246,39.0598,38.8246,39.0598,32300.0
2006-03-07 10:30:00,43.2,43.22,42.91,42.92,35400.0,39.0869,39.105,38.8246,38.8336,35400.0
2006-03-07 11:00:00,42.93,43.04,42.89,42.95,40400.0,38.8426,38.9422,38.8065,38.8607,40400.0
2006-03-07 11:30:00,42.93,43.08,42.93,43.01,41900.0,38.8426,38.9784,38.8426,38.915,41900.0
2006-03-07 12:00:00,43.01,43.1,42.99,43.08,22400.0,38.915,38.9965,38.8969,38.9784,22400.0
2006-03-07 12:30:00,43.09,43.11,42.99,43.01,31400.0,38.9874,39.0055,38.8969,38.915,31400.0
2006-03-07 13:00:00,43.03,43.06,42.97,42.97,30200.0,38.9331,38.9603,38.8788,38.8788,30200.0
2006-03-07 13:30:00,42.96,43.04,42.91,42.91,54700.0,38.8698,38.9422,38.8246,38.8246,54700.0
2006-03-07 14:00:00,42.92,43.0,42.91,42.96,34900.0,38.8336,38.906,38.8246,38.8698,34900.0
2006-03-07 14:30:00,42.96,43.03,42.96,43.0,28000.0,38.8698,38.9331,38.8698,38.906,28000.0
2006-03-07 15:00:00,43.0,43.05,42.95,42.95,45200.0,38.906,38.9512,38.8607,38.8607,45200.0
2006-03-07 15:30:00,42.96,43.07,42.94,42.95,57300.0,38.8698,38.9693,38.8517,38.8607,57300.0
2006-03-08 09:30:00,42.93,43.08,42.83,42.93,43500.0,38.8426,38.9784,38.7522,38.8426,43500.0
2006-03-08 10:00:00,43.0,43.06,42.85,42.86,28800.0,38.906,38.9603,38.7703,38.7793,28800.0
2006-03-08 10:30:00,42.86,43.18,42.86,43.15,43000.0,38.7793,39.0688,38.7793,39.0417,43000.0
2006-03-08 11:00:00,43.12,43.95,43.12,43.23,64500.0,39.0146,39.7655,39.0146,39.1141,64500.0
2006-03-08 11:30:00,43.21,43.36,43.15,43.15,60000.0,39.096,39.2317,39.0417,39.0417,60000.0
2006-03-08 12:00:00,43.16,43.31,43.1,43.3,32500.0,39.0507,39.1865,38.9965,39.1774,32500.0
2006-03-08 12:30:00,43.26,43.32,43.22,43.26,47700.0,39.1412,39.1955,39.105,39.1412,47700.0
2006-03-08 13:00:00,43.26,43.31,43.2,43.27,19800.0,39.1412,39.1865,39.0869,39.1503,19800.0
2006-03-08 13:30:00,43.27,43.28,43.1,43.1,30500.0,39.1503,39.1593,38.9965,38.9965,30500.0
2006-03-08 14:00:00,43.11,43.26,43.09,43.1,51800.0,39.0055,39.1412,38.9874,38.9965,51800.0
2006-03-08 14:30:00,43.1,43.34,43.1,43.17,62400.0,38.9965,39.2136,38.9965,39.0598,62400.0
2006-03-08 15:00:00,43.2,43.21,43.12,43.15,46200.0,39.0869,39.096,39.0146,39.0417,46200.0
2006-03-08 15:30:00,43.13,43.23,43.08,43.2,77200.0,39.0236,39.1141,38.9784,39.0869,77200.0
2006-03-09 09:30:00,43.55,44.19,43.47,44.19,135200.0,39.4036,39.9827,39.3312,39.9827,135200.0
2006-03-09 10:00:00,44.19,44.23,44.0,44.11,141400.0,39.9827,40.0189,39.8108,39.9103,141400.0
2006-03-09 10:30:00,44.1,44.6,44.02,44.6,136600.0,39.9013,40.3536,39.8289,40.3536,136600.0
2006-03-09 11:00:00,44.6,44.8,44.43,44.66,154500.0,40.3536,40.5346,40.1998,40.4079,154500.0
2006-03-09 11:30:00,44.66,44.93,44.63,44.85,132000.0,40.4079,40.6522,40.3808,40.5798,132000.0
2006-03-09 12:00:00,44.85,44.89,44.59,44.59,64000.0,40.5798,40.616,40.3446,40.3446,64000.0
2006-03-09 12:30:00,44.6,44.6,44.37,44.46,73700.0,40.3536,40.3536,40.1455,40.227,73700.0
2006-03-09 13:00:00,44.45,44.51,44.34,44.51,48200.0,40.2179,40.2722,40.1184,40.2722,48200.0
2006-03-09 13:30:00,44.5,44.52,44.43,44.47,26900.0,40.2632,40.2813,40.1998,40.236,26900.0
2006-03-09 14:00:00,44.48,44.8,44.48,44.75,83700.0,40.2451,40.5346,40.2451,40.4894,83700.0
2006-03-09 14:30:00,44.76,44.86,44.65,44.75,113000.0,40.4984,40.5889,40.3989,40.4894,113000.0
2006-03-09 15:00:00,44.75,44.79,44.57,44.57,101000.0,40.4894,40.5256,40.3265,40.3265,101000.0
2006-03-09 15:30:00,44.58,44.6,44.44,44.49,155500.0,40.3356,40.3536,40.2089,40.2541,155500.0
2006-03-10 09:30:00,44.45,44.72,44.35,44.51,72700.0,40.2179,40.4622,40.1274,40.2722,72700.0
2006-03-10 10:00:00,44.54,44.55,44.4,44.5,43400.0,40.2994,40.3084,40.1727,40.2632,43400.0
2006-03-10 10:30:00,44.51,44.86,44.51,44.81,48600.0,40.2722,40.5889,40.2722,40.5437,48600.0
2006-03-10 11:00:00,44.86,44.86,44.65,44.81,53300.0,40.5889,40.5889,40.3989,40.5437,53300.0
2006-03-10 11:30:00,44.8,44.8,44.6,44.71,58300.0,40.5346,40.5346,40.3536,40.4532,58300.0
2006-03-10 12:00:00,44.7,44.87,44.69,44.86,31800.0,40.4441,40.5979,40.4351,40.5889,31800.0
2006-03-10 12:30:00,44.87,45.08,44.87,45.04,120600.0,40.5979,40.7879,40.5979,40.7518,120600.0
2006-03-10 13:00:00,45.05,45.26,45.04,45.19,100200.0,40.7608,40.9508,40.7518,40.8875,100200.0
2006-03-10 13:30:00,45.2,45.25,45.1,45.16,68900.0,40.8965,40.9418,40.806,40.8603,68900.0
2006-03-10 14:00:00,45.15,45.18,45.0,45.0,67000.0,40.8513,40.8784,40.7156,40.7156,67000.0
2006-03-10 14:30:00,45.0,45.18,44.9,45.07,143600.0,40.7156,40.8784,40.6251,40.7789,143600.0
2006-03-10 15:00:00,45.09,45.13,45.0,45.03,97800.0,40.797,40.8332,40.7156,40.7427,97800.0
2006-03-10 15:30:00,45.03,45.21,45.01,45.07,118600.0,40.7427,40.9056,40.7246,40.7789,118600.0
2006-03-13 09:30:00,45.2,46.08,45.2,46.0,178800.0,40.8965,41.6927,40.8965,41.6204,178800.0
2006-03-13 10:00:00,46.0,46.13,45.83,45.95,121900.0,41.6204,41.738,41.4665,41.5751,121900.0
2006-03-13 10:30:00,45.95,46.08,45.9,45.98,103800.0,41.5751,41.6927,41.5299,41.6023,103800.0
2006-03-13 11:00:00,46.0,46.0,45.81,45.94,107100.0,41.6204,41.6204,41.4484,41.5661,107100.0
2006-03-13 11:30:00,45.94,46.05,45.74,45.77,62700.0,41.5661,41.6656,41.3851,41.4123,62700.0
2006-03-13 12:00:00,45.78,45.9,45.78,45.82,28500.0,41.4213,41.5299,41.4213,41.4575,28500.0
2006-03-13 12:30:00,45.82,45.9,45.8,45.88,34600.0,41.4575,41.5299,41.4394,41.5118,34600.0
2006-03-13 13:00:00,45.9,45.92,45.8,45.88,40600.0,41.5299,41.548,41.4394,41.5118,40600.0
2006-03-13 13:30:00,45.89,45.94,45.84,45.84,69800.0,41.5208,41.5661,41.4756,41.4756,69800.0
2006-03-13 14:00:00,45.84,45.91,45.78,45.85,68300.0,41.4756,41.5389,41.4213,41.4846,68300.0
2006-03-13 14:30:00,45.84,45.88,45.77,45.78,55000.0,41.4756,41.5118,41.4123,41.4213,55000.0
2006-03-13 15:00:00,45.78,45.83,45.73,45.75,98300.0,41.4213,41.4665,41.3761,41.3942,98300.0
2006-03-13 15:30:00,45.76,45.85,45.74,45.83,145400.0,41.4032,41.4846,41.3851,41.4665,145400.0
2006-03-14 09:30:00,45.82,46.15,45.67,46.03,143600.0,41.4575,41.7561,41.3218,41.6475,143600.0
2006-03-14 10:00:00,46.04,46.25,46.0,46.17,115900.0,41.6565,41.8466,41.6204,41.7742,115900.0
2006-03-14 10:30:00,46.16,46.18,45.98,46.02,79800.0,41.7651,41.7832,41.6023,41.6384,79800.0
2006-03-14 11:00:00,46.02,46.08,45.99,46.03,42000.0,41.6384,41.6927,41.6113,41.6475,42000.0
2006-03-14 11:30:00,46.03,46.18,45.98,46.18,62500.0,41.6475,41.7832,41.6023,41.7832,62500.0
2006-03-14 12:00:00,46.18,46.24,46.13,46.23,24900.0,41.7832,41.8375,41.738,41.8285,24900.0
2006-03-14 12:30:00,46.19,46.19,46.06,46.08,27000.0,41.7923,41.7923,41.6746,41.6927,27000.0
2006-03-14 13:00:00,46.08,46.29,46.05,46.21,36500.0,41.6927,41.8827,41.6656,41.8104,36500.0
2006-03-14 13:30:00,46.21,46.31,46.12,46.28,33300.0,41.8104,41.9008,41.7289,41.8737,33300.0
2006-03-14 14:00:00,46.28,46.37,46.23,46.37,44400.0,41.8737,41.9551,41.8285,41.9551,44400.0
2006-03-14 14:30:00,46.34,46.46,46.21,46.39,77100.0,41.928,42.0366,41.8104,41.9732,77100.0
2006-03-14 15:00:00,46.38,46.45,46.25,46.33,70300.0,41.9642,42.0275,41.8466,41.9189,70300.0
2006-03-14 15:30:00,46.33,46.34,46.23,46.25,154400.0,41.9189,41.928,41.8285,41.8466,154400.0
2006-03-15 09:30:00,46.18,46.74,46.17,46.7,75700.0,41.7832,42.2899,41.7742,42.2537,75700.0
2006-03-15 10:00:00,46.74,46.85,46.7,46.75,65300.0,42.2899,42.3894,42.2537,42.2989,65300.0
2006-03-15 10:30:00,46.75,46.79,46.39,46.5,79600.0,42.2989,42.3351,41.9732,42.0727,79600.0
2006-03-15 11:00:00,46.5,46.7,46.5,46.65,49400.0,42.0727,42.2537,42.0727,42.2085,49400.0
2006-03-15 11:30:00,46.67,46.69,46.57,46.63,38000.0,42.2266,42.2447,42.1361,42.1904,38000.0
2006-03-15 12:00:00,46.6,46.65,46.55,46.64,42400.0,42.1632,42.2085,42.118,42.1994,42400.0
2006-03-15 12:30:00,46.62,46.62,46.55,46.59,27400.0,42.1813,42.1813,42.118,42.1542,27400.0
2006-03-15 13:00:00,46.58,46.62,46.55,46.56,37700.0,42.1451,42.1813,42.118,42.127,37700.0
2006-03-15 13:30:00,46.56,46.58,46.51,46.55,26300.0,42.127,42.1451,42.0818,42.118,26300.0
2006-03-15 14:00:00,46.53,46.6,46.49,46.59,27700.0,42.0999,42.1632,42.0637,42.1542,27700.0
2006-03-15 14:30:00,46.58,46.6,46.49,46.51,37900.0,42.1451,42.1632,42.0637,42.0818,37900.0
2006-03-15 15:00:00,46.52,46.74,46.51,46.73,85500.0,42.0908,42.2899,42.0818,42.2809,85500.0
2006-03-15 15:30:00,46.73,46.89,46.6,46.8,137400.0,42.2809,42.4256,42.1632,42.3442,137400.0
2006-03-16 09:30:00,46.89,46.89,46.49,46.59,75700.0,42.4256,42.4256,42.0637,42.1542,75700.0
2006-03-16 10:00:00,46.58,46.74,46.58,46.63,71100.0,42.1451,42.2899,42.1451,42.1904,71100.0
2006-03-16 10:30:00,46.64,46.75,46.57,46.71,41400.0,42.1994,42.2989,42.1361,42.2628,41400.0
2006-03-16 11:00:00,46.7,46.85,46.6,46.82,59500.0,42.2537,42.3894,42.1632,42.3623,59500.0
2006-03-16 11:30:00,46.83,46.94,46.8,46.86,47600.0,42.3713,42.4709,42.3442,42.3985,47600.0
2006-03-16 12:00:00,46.87,46.94,46.8,46.9,38400.0,42.4075,42.4709,42.3442,42.4347,38400.0
2006-03-16 12:30:00,46.89,46.94,46.81,46.81,32600.0,42.4256,42.4709,42.3532,42.3532,32600.0
2006-03-16 13:00:00,46.81,46.81,46.7,46.7,41300.0,42.3532,42.3532,42.2537,42.2537,41300.0
2006-03-16 13:30:00,46.7,46.81,46.7,46.72,45000.0,42.2537,42.3532,42.2537,42.2718,45000.0
2006-03-16 14:00:00,46.73,46.92,46.73,46.88,40500.0,42.2809,42.4528,42.2809,42.4166,40500.0
2006-03-16 14:30:00,46.88,46.88,46.68,46.69,79700.0,42.4166,42.4166,42.2356,42.2447,79700.0
2006-03-16 15:00:00,46.7,46.77,46.64,46.72,66300.0,42.2537,42.317,42.1994,42.2718,66300.0
2006-03-16 15:30:00,46.72,46.75,46.65,46.68,81100.0,42.2718,42.2989,42.2085,42.2356,81100.0
2006-03-17 09:30:00,46.5,46.67,46.23,46.59,160700.0,42.0727,42.2266,41.8285,42.1542,160700.0
2006-03-17 10:00:00,46.6,46.69,46.5,46.69,33200.0,42.1632,42.2447,42.0727,42.2447,33200.0
2006-03-17 10:30:00,46.66,46.75,46.55,46.73,20300.0,42.2175,42.2989,42.118,42.2809,20300.0
2006-03-17 11:00:00,46.74,46.8,46.66,46.69,27000.0,42.2899,42.3442,42.2175,42.2447,27000.0
2006-03-17 11:30:00,46.69,46.79,46.59,46.74,82300.0,42.2447,42.3351,42.1542,42.2899,82300.0
2006-03-17 12:00:00,46.75,46.84,46.66,46.84,45100.0,42.2989,42.3804,42.2175,42.3804,45100.0
2006-03-17 12:30:00,46.84,46.89,46.72,46.77,32200.0,42.3804,42.4256,42.2718,42.317,32200.0
2006-03-17 13:00:00,46.76,46.8,46.73,46.75,52200.0,42.308,42.3442,42.2809,42.2989,52200.0
2006-03-17 13:30:00,46.75,46.79,46.61,46.73,52400.0,42.2989,42.3351,42.1723,42.2809,52400.0
2006-03-17 14:00:00,46.74,46.89,46.68,46.71,69600.0,42.2899,42.4256,42.2356,42.2628,69600.0
2006-03-17 14:30:00,46.71,46.77,46.68,46.74,27600.0,42.2628,42.317,42.2356,42.2899,27600.0
2006-03-17 15:00:00,46.75,46.77,46.66,46.72,63000.0,42.2989,42.317,42.2175,42.2718,63000.0
2006-03-17 15:30:00,46.69,46.79,46.6,46.71,127800.0,42.2447,42.3351,42.1632,42.2628,127800.0
2006-03-20 09:30:00,46.7,47.2,46.55,47.13,78700.0,42.2537,42.7061,42.118,42.6428,78700.0
2006-03-20 10:00:00,47.08,47.16,46.75,46.75,82000.0,42.5975,42.6699,42.2989,42.2989,82000.0
2006-03-20 10:30:00,46.75,47.06,46.75,47.0,72200.0,42.2989,42.5794,42.2989,42.5251,72200.0
2006-03-20 11:00:00,46.99,47.02,46.7,46.81,57900.0,42.5161,42.5432,42.2537,42.3532,57900.0
2006-03-20 11:30:00,46.81,46.91,46.73,46.86,109000.0,42.3532,42.4437,42.2809,42.3985,109000.0
2006-03-20 12:00:00,46.86,47.16,46.86,47.05,84400.0,42.3985,42.6699,42.3985,42.5704,84400.0
2006-03-20 12:30:00,47.04,47.06,46.93,47.04,38400.0,42.5613,42.5794,42.4618,42.5613,38400.0
2006-03-20 13:00:00,47.03,47.08,46.99,47.02,30100.0,42.5523,42.5975,42.5161,42.5432,30100.0
2006-03-20 13:30:00,47.0,47.05,46.99,47.05,56900.0,42.5251,42.5704,42.5161,42.5704,56900.0
2006-03-20 14:00:00,47.04,47.04,46.86,46.9,98100.0,42.5613,42.5613,42.3985,42.4347,98100.0
2006-03-20 14:30:00,46.9,46.91,46.75,46.75,59700.0,42.4347,42.4437,42.2989,42.2989,59700.0
2006-03-20 15:00:00,46.75,46.77,46.56,46.56,97700.0,42.2989,42.317,42.127,42.127,97700.0
2006-03-20 15:30:00,46.55,46.55,46.44,46.48,166100.0,42.118,42.118,42.0185,42.0547,166100.0
2006-03-21 09:30:00,46.45,46.74,46.27,46.72,52000.0,42.0275,42.2899,41.8646,42.2718,52000.0
2006-03-21 10:00:00,46.7,46.85,46.65,46.7,28000.0,42.2537,42.3894,42.2085,42.2537,28000.0
2006-03-21 10:30:00,46.71,46.74,46.63,46.64,11600.0,42.2628,42.2899,42.1904,42.1994,11600.0
2006-03-21 11:00:00,46.64,46.72,46.62,46.69,17800.0,42.1994,42.2718,42.1813,42.2447,17800.0
2006-03-21 11:30:00,46.69,46.82,46.67,46.75,29600.0,42.2447,42.3623,42.2266,42.2989,29600.0
2006-03-21 12:00:00,46.76,47.15,46.75,47.15,37900.0,42.308,42.6609,42.2989,42.6609,37900.0
2006-03-21 12:30:00,47.15,47.18,47.09,47.1,37000.0,42.6609,42.688,42.6066,42.6156,37000.0
2006-03-21 13:00:00,47.1,47.1,46.99,47.01,21700.0,42.6156,42.6156,42.5161,42.5342,21700.0
2006-03-21 13:30:00,47.0,47.06,46.63,46.64,31900.0,42.5251,42.5794,42.1904,42.1994,31900.0
2006-03-21 14:00:00,46.64,46.72,46.51,46.52,32000.0,42.1994,42.2718,42.0818,42.0908,32000.0
2006-03-21 14:30:00,46.51,46.58,46.47,46.57,63200.0,42.0818,42.1451,42.0456,42.1361,63200.0
2006-03-21 15:00:00,46.57,46.57,46.34,46.36,78000.0,42.1361,42.1361,41.928,41.9461,78000.0
2006-03-21 15:30:00,46.36,46.4,46.09,46.33,122900.0,41.9461,41.9823,41.7018,41.9189,122900.0
2006-03-22 09:30:00,46.1,46.32,45.93,46.04,49200.0,41.7108,41.9099,41.557,41.6565,49200.0
2006-03-22 10:00:00,46.03,46.37,46.03,46.26,41800.0,41.6475,41.9551,41.6475,41.8556,41800.0
2006-03-22 10:30:00,46.25,46.44,46.15,46.43,26900.0,41.8466,42.0185,41.7561,42.0094,26900.0
2006-03-22 11:00:00,46.44,46.68,46.4,46.64,19600.0,42.0185,42.2356,41.9823,42.1994,19600.0
2006-03-22 11:30:00,46.65,46.88,46.65,46.69,26500.0,42.2085,42.4166,42.2085,42.2447,26500.0
2006-03-22 12:00:00,46.74,46.95,46.7,46.81,13200.0,42.2899,42.4799,42.2537,42.3532,13200.0
2006-03-22 12:30:00,46.81,46.84,46.65,46.7,16400.0,42.3532,42.3804,42.2085,42.2537,16400.0
2006-03-22 13:00:00,46.72,46.72,46.65,46.7,17500.0,42.2718,42.2718,42.2085,42.2537,17500.0
2006-03-22 13:30:00,46.72,46.96,46.72,46.88,57100.0,42.2718,42.489,42.2718,42.4166,57100.0
2006-03-22 14:00:00,46.94,46.99,46.61,46.78,96900.0,42.4709,42.5161,42.1723,42.3261,96900.0
2006-03-22 14:30:00,46.81,46.87,46.73,46.78,37900.0,42.3532,42.4075,42.2809,42.3261,37900.0
2006-03-22 15:00:00,46.78,46.82,46.75,46.82,56800.0,42.3261,42.3623,42.2989,42.3623,56800.0
2006-03-22 15:30:00,46.82,46.87,46.75,46.86,85600.0,42.3623,42.4075,42.2989,42.3985,85600.0
2006-03-23 09:30:00,46.75,46.77,46.55,46.55,29500.0,42.2989,42.317,42.118,42.118,29500.0
2006-03-23 10:00:00,46.51,46.75,46.5,46.68,19600.0,42.0818,42.2989,42.0727,42.2356,19600.0
2006-03-23 10:30:00,46.66,46.66,46.22,46.22,32300.0,42.2175,42.2175,41.8194,41.8194,32300.0
2006-03-23 11:00:00,46.2,46.23,46.05,46.12,43700.0,41.8013,41.8285,41.6656,41.7289,43700.0
2006-03-23 11:30:00,46.1,46.1,45.96,46.0,22000.0,41.7108,41.7108,41.5842,41.6204,22000.0
2006-03-23 12:00:00,46.0,46.0,45.91,45.92,28900.0,41.6204,41.6204,41.5389,41.548,28900.0
2006-03-23 12:30:00,45.94,46.06,45.93,46.0,53700.0,41.5661,41.6746,41.557,41.6204,53700.0
2006-03-23 13:00:00,46.0,46.09,45.97,46.09,27600.0,41.6204,41.7018,41.5932,41.7018,27600.0
2006-03-23 13:30:00,46.07,46.15,46.06,46.14,10800.0,41.6837,41.7561,41.6746,41.747,10800.0
2006-03-23 14:00:00,46.14,46.22,46.07,46.2,29400.0,41.747,41.8194,41.6837,41.8013,29400.0
2006-03-23 14:30:00,46.19,46.34,46.19,46.25,29500.0,41.7923,41.928,41.7923,41.8466,29500.0
2006-03-23 15:00:00,46.23,46.4,46.19,46.39,33300.0,41.8285,41.9823,41.7923,41.9732,33300.0
2006-03-23 15:30:00,46.39,46.6,46.39,46.54,67500.0,41.9732,42.1632,41.9732,42.1089,67500.0
2006-03-24 09:30:00,46.43,46.46,46.09,46.3,32000.0,42.0094,42.0366,41.7018,41.8918,32000.0
2006-03-24 10:00:00,46.32,46.76,46.3,46.73,41800.0,41.9099,42.308,41.8918,42.2809,41800.0
2006-03-24 10:30:00,46.73,46.78,46.51,46.63,38700.0,42.2809,42.3261,42.0818,42.1904,38700.0
2006-03-24 11:00:00,46.63,46.7,46.57,46.6,48000.0,42.1904,42.2537,42.1361,42.1632,48000.0
2006-03-24 11:30:00,46.59,46.61,46.41,46.43,46600.0,42.1542,42.1723,41.9913,42.0094,46600.0
2006-03-24 12:00:00,46.42,46.49,46.35,46.45,18900.0,42.0004,42.0637,41.937,42.0275,18900.0
2006-03-24 12:30:00,46.46,46.46,46.35,46.38,18200.0,42.0366,42.0366,41.937,41.9642,18200.0
2006-03-24 13:00:00,46.39,46.45,46.29,46.29,18000.0,41.9732,42.0275,41.8827,41.8827,18000.0
2006-03-24 13:30:00,46.3,46.46,46.29,46.3,17100.0,41.8918,42.0366,41.8827,41.8918,17100.0
2006-03-24 14:00:00,46.3,46.49,46.28,46.36,46100.0,41.8918,42.0637,41.8737,41.9461,46100.0
2006-03-24 14:30:00,46.35,46.39,46.31,46.34,16500.0,41.937,41.9732,41.9008,41.928,16500.0
2006-03-24 15:00:00,46.34,46.38,46.23,46.28,44700.0,41.928,41.9642,41.8285,41.8737,44700.0
2006-03-24 15:30:00,46.29,46.32,46.25,46.28,93200.0,41.8827,41.9099,41.8466,41.8737,93200.0
2006-03-27 09:30:00,46.17,46.35,45.9,45.9,39700.0,41.7742,41.937,41.5299,41.5299,39700.0
2006-03-27 10:00:00,45.87,45.88,45.71,45.81,63600.0,41.5027,41.5118,41.358,41.4484,63600.0
2006-03-27 10:30:00,45.82,46.12,45.78,46.12,29600.0,41.4575,41.7289,41.4213,41.7289,29600.0
2006-03-27 11:00:00,46.1,46.2,46.0,46.2,20100.0,41.7108,41.8013,41.6204,41.8013,20100.0
2006-03-27 11:30:00,46.2,46.33,46.19,46.3,16800.0,41.8013,41.9189,41.7923,41.8918,16800.0
2006-03-27 12:00:00,46.3,46.42,46.3,46.3,18400.0,41.8918,42.0004,41.8918,41.8918,18400.0
2006-03-27 12:30:00,46.29,46.41,46.29,46.36,10100.0,41.8827,41.9913,41.8827,41.9461,10100.0
2006-03-27 13:00:00,46.4,46.4,46.35,46.36,14500.0,41.9823,41.9823,41.937,41.9461,14500.0
2006-03-27 13:30:00,46.36,46.55,46.35,46.45,16700.0,41.9461,42.118,41.937,42.0275,16700.0
2006-03-27 14:00:00,46.45,46.47,46.31,46.39,19100.0,42.0275,42.0456,41.9008,41.9732,19100.0
2006-03-27 14:30:00,46.39,46.48,46.35,46.43,20700.0,41.9732,42.0547,41.937,42.0094,20700.0
2006-03-27 15:00:00,46.43,46.53,46.37,46.52,21200.0,42.0094,42.0999,41.9551,42.0908,21200.0
2006-03-27 15:30:00,46.51,46.71,46.51,46.68,82100.0,42.0818,42.2628,42.0818,42.2356,82100.0
2006-03-28 09:30:00,46.65,47.35,46.45,47.04,96300.0,42.2085,42.8418,42.0275,42.5613,96300.0
2006-03-28 10:00:00,47.03,47.72,46.91,47.66,145400.0,42.5523,43.1766,42.4437,43.1223,145400.0
2006-03-28 10:30:00,47.7,48.45,47.7,48.3,346800.0,43.1585,43.8371,43.1585,43.7014,346800.0
2006-03-28 11:00:00,48.28,48.35,48.09,48.33,116000.0,43.6833,43.7466,43.5114,43.7285,116000.0
2006-03-28 11:30:00,48.39,48.41,48.2,48.3,48000.0,43.7828,43.8009,43.6109,43.7014,48000.0
2006-03-28 12:00:00,48.26,48.7,48.26,48.66,161000.0,43.6652,44.0633,43.6652,44.0271,161000.0
2006-03-28 12:30:00,48.62,48.86,48.59,48.85,118000.0,43.9909,44.2081,43.9638,44.199,118000.0
2006-03-28 13:00:00,48.86,48.92,48.7,48.75,93300.0,44.2081,44.2623,44.0633,44.1085,93300.0
2006-03-28 13:30:00,48.75,48.77,48.46,48.52,58600.0,44.1085,44.1266,43.8461,43.9004,58600.0
2006-03-28 14:00:00,48.55,48.66,48.42,48.62,125700.0,43.9276,44.0271,43.8099,43.9909,125700.0
2006-03-28 14:30:00,48.61,48.75,48.44,48.58,134200.0,43.9819,44.1085,43.828,43.9547,134200.0
2006-03-28 15:00:00,48.58,48.71,48.22,48.48,98800.0,43.9547,44.0723,43.629,43.8642,98800.0
2006-03-28 15:30:00,48.49,48.49,48.24,48.39,222200.0,43.8733,43.8733,43.6471,43.7828,222200.0
2006-03-29 09:30:00,48.45,48.98,48.45,48.9,77400.0,43.8371,44.3166,43.8371,44.2442,77400.0
2006-03-29 10:00:00,48.9,49.24,48.78,49.07,67400.0,44.2442,44.5519,44.1357,44.3981,67400.0
2006-03-29 10:30:00,49.05,49.07,48.85,48.98,45900.0,44.38,44.3981,44.199,44.3166,45900.0
2006-03-29 11:00:00,48.96,49.04,48.66,48.78,30600.0,44.2985,44.3709,44.0271,44.1357,30600.0
2006-03-29 11:30:00,48.78,48.91,48.72,48.89,18600.0,44.1357,44.2533,44.0814,44.2352,18600.0
2006-03-29 12:00:00,48.89,49.19,48.89,49.17,42800.0,44.2352,44.5066,44.2352,44.4885,42800.0
2006-03-29 12:30:00,49.17,49.25,49.16,49.2,40500.0,44.4885,44.5609,44.4795,44.5157,40500.0
2006-03-29 13:00:00,49.21,49.34,49.2,49.32,98600.0,44.5247,44.6424,44.5157,44.6243,98600.0
2006-03-29 13:30:00,49.32,49.46,49.15,49.45,81400.0,44.6243,44.7509,44.4704,44.7419,81400.0
2006-03-29 14:00:00,49.45,49.47,49.21,49.23,61100.0,44.7419,44.76,44.5247,44.5428,61100.0
2006-03-29 14:30:00,49.23,49.4,49.22,49.4,51000.0,44.5428,44.6966,44.5338,44.6966,51000.0
2006-03-29 15:00:00,49.4,49.41,49.33,49.38,78800.0,44.6966,44.7057,44.6333,44.6785,78800.0
2006-03-29 15:30:00,49.38,49.39,49.16,49.21,130400.0,44.6785,44.6876,44.4795,44.5247,130400.0
2006-03-30 09:30:00,49.4,49.6,49.25,49.48,123600.0,44.6966,44.8776,44.5609,44.769,123600.0
2006-03-30 10:00:00,49.55,49.76,49.4,49.64,91300.0,44.8324,45.0224,44.6966,44.9138,91300.0
2006-03-30 10:30:00,49.65,49.74,49.46,49.49,100600.0,44.9228,45.0043,44.7509,44.7781,100600.0
2006-03-30 11:00:00,49.47,49.58,49.4,49.49,63100.0,44.76,44.8595,44.6966,44.7781,63100.0
2006-03-30 11:30:00,49.45,49.5,49.4,49.45,50200.0,44.7419,44.7871,44.6966,44.7419,50200.0
2006-03-30 12:00:00,49.45,49.5,49.33,49.36,101100.0,44.7419,44.7871,44.6333,44.6604,101100.0
2006-03-30 12:30:00,49.36,49.38,49.2,49.26,41500.0,44.6604,44.6785,44.5157,44.57,41500.0
2006-03-30 13:00:00,49.26,49.29,49.15,49.2,46900.0,44.57,44.5971,44.4704,44.5157,46900.0
2006-03-30 13:30:00,49.2,49.24,49.11,49.22,70100.0,44.5157,44.5519,44.4343,44.5338,70100.0
2006-03-30 14:00:00,49.4,49.5,49.32,49.45,66800.0,44.6966,44.7871,44.6243,44.7419,66800.0
2006-03-30 14:30:00,49.45,49.71,49.42,49.71,54100.0,44.7419,44.9771,44.7147,44.9771,54100.0
2006-03-30 15:00:00,49.71,49.74,49.58,49.65,47200.0,44.9771,45.0043,44.8595,44.9228,47200.0
2006-03-30 15:30:00,49.65,50.2,49.64,50.16,263400.0,44.9228,45.4205,44.9138,45.3843,263400.0
2006-03-31 09:30:00,50.0,50.55,49.98,50.48,155300.0,45.2395,45.7371,45.2214,45.6738,155300.0
2006-03-31 10:00:00,50.48,50.59,50.36,50.54,116100.0,45.6738,45.7733,45.5652,45.7281,116100.0
2006-03-31 10:30:00,50.54,50.72,50.52,50.61,81800.0,45.7281,45.891,45.71,45.7914,81800.0
2006-03-31 11:00:00,50.61,50.61,50.18,50.2,66900.0,45.7914,45.7914,45.4024,45.4205,66900.0
2006-03-31 11:30:00,50.23,50.32,50.18,50.29,80500.0,45.4476,45.529,45.4024,45.5019,80500.0
2006-03-31 12:00:00,50.29,50.37,50.12,50.14,89600.0,45.5019,45.5743,45.3481,45.3662,89600.0
2006-03-31 12:30:00,50.13,50.27,50.05,50.17,51400.0,45.3571,45.4838,45.2848,45.3933,51400.0
2006-03-31 13:00:00,50.17,50.18,50.04,50.04,19200.0,45.3933,45.4024,45.2757,45.2757,19200.0
2006-03-31 13:30:00,50.03,50.08,49.8,50.03,74600.0,45.2667,45.3119,45.0586,45.2667,74600.0
2006-03-31 14:00:00,50.02,50.23,49.95,50.18,37100.0,45.2576,45.4476,45.1943,45.4024,37100.0
2006-03-31 14:30:00,50.17,50.27,50.12,50.23,29100.0,45.3933,45.4838,45.3481,45.4476,29100.0
2006-03-31 15:00:00,50.23,50.32,50.13,50.13,43200.0,45.4476,45.529,45.3571,45.3571,43200.0
2006-03-31 15:30:00,50.12,50.12,49.82,49.89,72500.0,45.3481,45.3481,45.0767,45.14,72500.0
2006-04-03 09:30:00,50.2,51.2,49.97,51.18,176800.0,45.4205,46.3253,45.2124,46.3072,176800.0
2006-04-03 10:00:00,51.18,51.96,51.15,51.91,341800.0,46.3072,47.0129,46.28,46.9677,341800.0
2006-04-03 10:30:00,51.91,51.99,51.12,51.12,203500.0,46.9677,47.04,46.2529,46.2529,203500.0
2006-04-03 11:00:00,51.11,51.55,50.97,51.55,143300.0,46.2438,46.6419,46.1172,46.6419,143300.0
2006-04-03 11:30:00,51.53,51.59,51.4,51.48,89900.0,46.6238,46.6781,46.5062,46.5786,89900.0
2006-04-03 12:00:00,51.49,51.7,51.49,51.49,88000.0,46.5877,46.7777,46.5877,46.5877,88000.0
2006-04-03 12:30:00,51.49,51.58,51.42,51.42,84300.0,46.5877,46.6691,46.5243,46.5243,84300.0
2006-04-03 13:00:00,51.41,51.41,51.24,51.3,58700.0,46.5153,46.5153,46.3615,46.4157,58700.0
2006-04-03 13:30:00,51.32,51.4,51.19,51.23,41100.0,46.4338,46.5062,46.3162,46.3524,41100.0
2006-04-03 14:00:00,51.25,51.26,51.06,51.16,49600.0,46.3705,46.3796,46.1986,46.2891,49600.0
2006-04-03 14:30:00,51.16,51.17,50.86,50.88,83700.0,46.2891,46.2981,46.0176,46.0357,83700.0
2006-04-03 15:00:00,50.88,50.97,50.87,50.95,78700.0,46.0357,46.1172,46.0267,46.0991,78700.0
2006-04-03 15:30:00,50.95,50.96,50.55,50.67,159300.0,46.0991,46.1081,45.7371,45.8457,159300.0
2006-04-04 09:30:00,50.85,50.98,50.33,50.68,75900.0,46.0086,46.1262,45.5381,45.8548,75900.0
2006-04-04 10:00:00,50.7,50.77,50.62,50.74,66300.0,45.8729,45.9362,45.8005,45.9091,66300.0
2006-04-04 10:30:00,50.74,50.77,50.27,50.29,49600.0,45.9091,45.9362,45.4838,45.5019,49600.0
2006-04-04 11:00:00,50.27,50.3,50.1,50.29,62400.0,45.4838,45.511,45.33,45.5019,62400.0
2006-04-04 11:30:00,50.29,50.7,50.28,50.64,64300.0,45.5019,45.8729,45.4929,45.8186,64300.0
2006-04-04 12:00:00,50.64,50.69,50.27,50.27,33500.0,45.8186,45.8638,45.4838,45.4838,33500.0
2006-04-04 12:30:00,50.25,50.28,50.15,50.26,39600.0,45.4657,45.4929,45.3752,45.4748,39600.0
2006-04-04 13:00:00,50.26,50.27,50.08,50.13,44500.0,45.4748,45.4838,45.3119,45.3571,44500.0
2006-04-04 13:30:00,50.15,50.26,50.05,50.25,54500.0,45.3752,45.4748,45.2848,45.4657,54500.0
2006-04-04 14:00:00,50.24,50.24,49.74,50.06,96900.0,45.4567,45.4567,45.0043,45.2938,96900.0
2006-04-04 14:30:00,50.08,50.16,49.95,50.1,63600.0,45.3119,45.3843,45.1943,45.33,63600.0
2006-04-04 15:00:00,50.1,50.2,49.91,49.93,63400.0,45.33,45.4205,45.1581,45.1762,63400.0
2006-04-04 15:30:00,49.93,50.2,49.87,50.19,131300.0,45.1762,45.4205,45.1219,45.4114,131300.0
2006-04-05 09:30:00,50.0,50.41,49.9,50.4,87900.0,45.2395,45.6105,45.149,45.6014,87900.0
2006-04-05 10:00:00,50.4,50.68,50.4,50.58,92800.0,45.6014,45.8548,45.6014,45.7643,92800.0
2006-04-05 10:30:00,50.58,51.0,50.58,50.98,104300.0,45.7643,46.1443,45.7643,46.1262,104300.0
2006-04-05 11:00:00,50.97,51.15,50.83,50.87,59200.0,46.1172,46.28,45.9905,46.0267,59200.0
2006-04-05 11:30:00,50.86,50.95,50.86,50.95,65300.0,46.0176,46.0991,46.0176,46.0991,65300.0
2006-04-05 12:00:00,50.96,51.05,50.91,51.01,67300.0,46.1081,46.1895,46.0629,46.1534,67300.0
2006-04-05 12:30:00,51.0,51.04,50.87,50.87,45600.0,46.1443,46.1805,46.0267,46.0267,45600.0
2006-04-05 13:00:00,50.87,50.88,50.66,50.7,30900.0,46.0267,46.0357,45.8367,45.8729,30900.0
2006-04-05 13:30:00,50.71,50.79,50.45,50.58,21000.0,45.8819,45.9543,45.6467,45.7643,21000.0
2006-04-05 14:00:00,50.58,50.72,50.52,50.72,39200.0,45.7643,45.891,45.71,45.891,39200.0
2006-04-05 14:30:00,50.72,50.72,50.48,50.52,49500.0,45.891,45.891,45.6738,45.71,49500.0
2006-04-05 15:00:00,50.48,50.55,50.41,50.47,34700.0,45.6738,45.7371,45.6105,45.6648,34700.0
2006-04-05 15:30:00,50.47,50.49,50.13,50.26,124800.0,45.6648,45.6829,45.3571,45.4748,124800.0
2006-04-06 09:30:00,50.6,51.88,50.6,51.47,142100.0,45.7824,46.9405,45.7824,46.5696,142100.0
2006-04-06 10:00:00,51.46,51.54,51.27,51.43,47500.0,46.5605,46.6329,46.3886,46.5334,47500.0
2006-04-06 10:30:00,51.42,51.44,51.25,51.37,49200.0,46.5243,46.5424,46.3705,46.4791,49200.0
2006-04-06 11:00:00,51.37,51.42,51.33,51.38,29500.0,46.4791,46.5243,46.4429,46.4881,29500.0
2006-04-06 11:30:00,51.39,51.42,51.24,51.26,32500.0,46.4972,46.5243,46.3615,46.3796,32500.0
2006-04-06 12:00:00,51.26,51.33,51.05,51.13,82800.0,46.3796,46.4429,46.1895,46.2619,82800.0
2006-04-06 12:30:00,51.13,51.18,51.04,51.17,36800.0,46.2619,46.3072,46.1805,46.2981,36800.0
2006-04-06 13:00:00,51.18,51.4,51.18,51.27,31700.0,46.3072,46.5062,46.3072,46.3886,31700.0
2006-04-06 13:30:00,51.27,51.5,51.26,51.49,53400.0,46.3886,46.5967,46.3796,46.5877,53400.0
2006-04-06 14:00:00,51.5,51.54,51.31,51.5,53600.0,46.5967,46.6329,46.4248,46.5967,53600.0
2006-04-06 14:30:00,51.5,51.99,51.5,51.81,113000.0,46.5967,47.04,46.5967,46.8772,113000.0
2006-04-06 15:00:00,51.82,52.23,51.8,52.22,181300.0,46.8862,47.2572,46.8681,47.2481,181300.0
2006-04-06 15:30:00,52.22,52.23,51.99,52.18,178800.0,47.2481,47.2572,47.04,47.212,178800.0
2006-04-07 09:30:00,52.36,52.5,51.89,51.99,48600.0,47.3748,47.5015,46.9496,47.04,48600.0
2006-04-07 10:00:00,52.0,52.09,51.55,51.72,60700.0,47.0491,47.1305,46.6419,46.7958,60700.0
2006-04-07 10:30:00,51.72,51.83,50.92,51.0,115300.0,46.7958,46.8953,46.0719,46.1443,115300.0
2006-04-07 11:00:00,51.0,51.29,50.97,51.26,62700.0,46.1443,46.4067,46.1172,46.3796,62700.0
2006-04-07 11:30:00,51.29,51.34,50.78,50.9,84600.0,46.4067,46.4519,45.9453,46.0538,84600.0
2006-04-07 12:00:00,50.89,51.01,50.85,51.0,19200.0,46.0448,46.1534,46.0086,46.1443,19200.0
2006-04-07 12:30:00,51.0,51.09,50.92,51.04,14000.0,46.1443,46.2257,46.0719,46.1805,14000.0
2006-04-07 13:00:00,51.05,51.14,50.92,51.0,29400.0,46.1895,46.271,46.0719,46.1443,29400.0
2006-04-07 13:30:00,51.04,51.13,50.94,50.96,24300.0,46.1805,46.2619,46.09,46.1081,24300.0
2006-04-07 14:00:00,50.97,51.14,50.95,51.0,37000.0,46.1172,46.271,46.0991,46.1443,37000.0
2006-04-07 14:30:00,50.98,51.06,50.75,50.79,39400.0,46.1262,46.1986,45.9181,45.9543,39400.0
2006-04-07 15:00:00,50.76,50.92,50.55,50.6,52300.0,45.9272,46.0719,45.7371,45.7824,52300.0
2006-04-07 15:30:00,50.59,50.91,50.56,50.8,86800.0,45.7733,46.0629,45.7462,45.9633,86800.0
2006-04-10 09:30:00,50.63,50.88,50.4,50.4,32600.0,45.8095,46.0357,45.6014,45.6014,32600.0
2006-04-10 10:00:00,50.41,50.6,50.24,50.25,61400.0,45.6105,45.7824,45.4567,45.4657,61400.0
2006-04-10 10:30:00,50.23,50.44,50.13,50.34,73800.0,45.4476,45.6376,45.3571,45.5471,73800.0
2006-04-10 11:00:00,50.33,50.47,50.29,50.47,44600.0,45.5381,45.6648,45.5019,45.6648,44600.0
2006-04-10 11:30:00,50.47,50.67,50.24,50.34,49700.0,45.6648,45.8457,45.4567,45.5471,49700.0
2006-04-10 12:00:00,50.33,50.56,50.33,50.45,32900.0,45.5381,45.7462,45.5381,45.6467,32900.0
2006-04-10 12:30:00,50.45,50.52,50.28,50.38,32800.0,45.6467,45.71,45.4929,45.5833,32800.0
2006-04-10 13:00:00,50.39,50.54,50.37,50.46,24800.0,45.5924,45.7281,45.5743,45.6557,24800.0
2006-04-10 13:30:00,50.46,50.46,50.05,50.13,43500.0,45.6557,45.6557,45.2848,45.3571,43500.0
2006-04-10 14:00:00,50.15,50.19,49.86,49.92,53200.0,45.3752,45.4114,45.1128,45.1671,53200.0
2006-04-10 14:30:00,49.91,50.0,49.76,49.8,70500.0,45.1581,45.2395,45.0224,45.0586,70500.0
2006-04-10 15:00:00,49.8,49.87,49.62,49.72,80400.0,45.0586,45.1219,44.8957,44.9862,80400.0
2006-04-10 15:30:00,49.72,50.0,49.72,49.89,130900.0,44.9862,45.2395,44.9862,45.14,130900.0
2006-04-11 09:30:00,49.79,50.77,49.73,50.41,49200.0,45.0495,45.9362,44.9952,45.6105,49200.0
2006-04-11 10:00:00,50.4,50.4,49.87,50.15,104400.0,45.6014,45.6014,45.1219,45.3752,104400.0
2006-04-11 10:30:00,50.16,50.16,49.5,49.67,58600.0,45.3843,45.3843,44.7871,44.9409,58600.0
2006-04-11 11:00:00,49.63,49.95,49.6,49.87,34700.0,44.9047,45.1943,44.8776,45.1219,34700.0
2006-04-11 11:30:00,49.87,49.88,49.55,49.55,28700.0,45.1219,45.1309,44.8324,44.8324,28700.0
2006-04-11 12:00:00,49.55,49.76,49.53,49.76,24200.0,44.8324,45.0224,44.8143,45.0224,24200.0
2006-04-11 12:30:00,49.75,49.86,49.67,49.76,22400.0,45.0133,45.1128,44.9409,45.0224,22400.0
2006-04-11 13:00:00,49.75,49.75,49.6,49.71,29900.0,45.0133,45.0133,44.8776,44.9771,29900.0
2006-04-11 13:30:00,49.71,49.73,49.56,49.59,32400.0,44.9771,44.9952,44.8414,44.8686,32400.0
2006-04-11 14:00:00,49.58,49.65,49.28,49.31,72200.0,44.8595,44.9228,44.5881,44.6152,72200.0
2006-04-11 14:30:00,49.31,49.44,49.29,49.42,31200.0,44.6152,44.7328,44.5971,44.7147,31200.0
2006-04-11 15:00:00,49.44,49.64,49.37,49.64,29700.0,44.7328,44.9138,44.6695,44.9138,29700.0
2006-04-11 15:30:00,49.65,49.78,49.63,49.72,46000.0,44.9228,45.0405,44.9047,44.9862,46000.0
2006-04-12 09:30:00,49.68,49.95,49.65,49.91,25000.0,44.95,45.1943,44.9228,45.1581,25000.0
2006-04-12 10:00:00,49.91,50.17,49.81,50.05,27200.0,45.1581,45.3933,45.0676,45.2848,27200.0
2006-04-12 10:30:00,50.05,50.06,49.77,50.04,35400.0,45.2848,45.2938,45.0314,45.2757,35400.0
2006-04-12 11:00:00,50.04,50.05,49.97,49.98,30200.0,45.2757,45.2848,45.2124,45.2214,30200.0
2006-04-12 11:30:00,49.98,49.99,49.85,49.88,21800.0,45.2214,45.2305,45.1038,45.1309,21800.0
2006-04-12 12:00:00,49.87,50.14,49.85,50.14,20000.0,45.1219,45.3662,45.1038,45.3662,20000.0
2006-04-12 12:30:00,50.12,50.19,50.08,50.14,23000.0,45.3481,45.4114,45.3119,45.3662,23000.0
2006-04-12 13:00:00,50.14,50.29,49.95,50.01,19500.0,45.3662,45.5019,45.1943,45.2486,19500.0
2006-04-12 13:30:00,50.01,50.15,49.96,50.06,22000.0,45.2486,45.3752,45.2033,45.2938,22000.0
2006-04-12 14:00:00,50.06,50.11,49.86,49.88,28700.0,45.2938,45.339,45.1128,45.1309,28700.0
2006-04-12 14:30:00,49.88,49.95,49.78,49.93,22500.0,45.1309,45.1943,45.0405,45.1762,22500.0
2006-04-12 15:00:00,49.93,50.05,49.86,49.99,25200.0,45.1762,45.2848,45.1128,45.2305,25200.0
2006-04-12 15:30:00,49.99,50.1,49.96,50.07,54100.0,45.2305,45.33,45.2033,45.3029,54100.0
2006-04-13 09:30:00,49.85,49.99,49.51,49.97,19600.0,45.1038,45.2305,44.7962,45.2124,19600.0
2006-04-13 10:00:00,49.98,50.29,49.95,50.14,27000.0,45.2214,45.5019,45.1943,45.3662,27000.0
2006-04-13 10:30:00,50.12,50.55,50.11,50.49,36800.0,45.3481,45.7371,45.339,45.6829,36800.0
2006-04-13 11:00:00,50.51,50.55,50.4,50.43,12000.0,45.701,45.7371,45.6014,45.6286,12000.0
2006-04-13 11:30:00,50.39,50.43,50.22,50.43,15300.0,45.5924,45.6286,45.4386,45.6286,15300.0
2006-04-13 12:00:00,50.42,50.48,50.37,50.39,12800.0,45.6195,45.6738,45.5743,45.5924,12800.0
2006-04-13 12:30:00,50.39,50.42,50.25,50.25,11100.0,45.5924,45.6195,45.4657,45.4657,11100.0
2006-04-13 13:00:00,50.23,50.38,50.23,50.32,8100.0,45.4476,45.5833,45.4476,45.529,8100.0
2006-04-13 13:30:00,50.34,50.42,50.26,50.4,13300.0,45.5471,45.6195,45.4748,45.6014,13300.0
2006-04-13 14:00:00,50.4,50.4,50.29,50.33,10100.0,45.6014,45.6014,45.5019,45.5381,10100.0
2006-04-13 14:30:00,50.33,50.34,50.18,50.2,16900.0,45.5381,45.5471,45.4024,45.4205,16900.0
2006-04-13 15:00:00,50.2,50.2,50.0,50.08,30800.0,45.4205,45.4205,45.2395,45.3119,30800.0
2006-04-13 15:30:00,50.07,50.26,50.07,50.17,36200.0,45.3029,45.4748,45.3029,45.3933,36200.0
2006-04-17 09:30:00,50.3,50.98,50.3,50.91,40100.0,45.511,46.1262,45.511,46.0629,40100.0
2006-04-17 10:00:00,50.83,51.06,50.78,51.05,22700.0,45.9905,46.1986,45.9453,46.1895,22700.0
2006-04-17 10:30:00,51.05,51.06,50.76,50.95,56900.0,46.1895,46.1986,45.9272,46.0991,56900.0
2006-04-17 11:00:00,50.95,51.03,50.94,50.95,38900.0,46.0991,46.1714,46.09,46.0991,38900.0
2006-04-17 11:30:00,50.96,51.06,50.95,51.0,56100.0,46.1081,46.1986,46.0991,46.1443,56100.0
2006-04-17 12:00:00,51.0,51.1,50.95,50.95,25100.0,46.1443,46.2348,46.0991,46.0991,25100.0
2006-04-17 12:30:00,50.96,50.96,50.6,50.65,33400.0,46.1081,46.1081,45.7824,45.8276,33400.0
2006-04-17 13:00:00,50.65,50.67,50.5,50.6,30400.0,45.8276,45.8457,45.6919,45.7824,30400.0
2006-04-17 13:30:00,50.59,50.65,50.06,50.07,42100.0,45.7733,45.8276,45.2938,45.3029,42100.0
2006-04-17 14:00:00,50.06,50.29,49.99,50.21,32400.0,45.2938,45.5019,45.2305,45.4295,32400.0
2006-04-17 14:30:00,50.23,50.4,50.12,50.17,31100.0,45.4476,45.6014,45.3481,45.3933,31100.0
2006-04-17 15:00:00,50.16,50.45,50.16,50.37,27800.0,45.3843,45.6467,45.3843,45.5743,27800.0
2006-04-17 15:30:00,50.37,50.52,50.24,50.47,70700.0,45.5743,45.71,45.4567,45.6648,70700.0
2006-04-18 09:30:00,50.6,51.83,50.5,51.7,122200.0,45.7824,46.8953,45.6919,46.7777,122200.0
2006-04-18 10:00:00,51.7,51.75,51.1,51.25,77400.0,46.7777,46.8229,46.2348,46.3705,77400.0
2006-04-18 10:30:00,51.25,51.31,51.0,51.15,50900.0,46.3705,46.4248,46.1443,46.28,50900.0
2006-04-18 11:00:00,51.14,51.28,50.99,51.28,54100.0,46.271,46.3976,46.1353,46.3976,54100.0
2006-04-18 11:30:00,51.3,51.39,51.11,51.3,32700.0,46.4157,46.4972,46.2438,46.4157,32700.0
2006-04-18 12:00:00,51.31,51.61,51.31,51.54,36500.0,46.4248,46.6962,46.4248,46.6329,36500.0
2006-04-18 12:30:00,51.52,51.52,51.4,51.48,23300.0,46.6148,46.6148,46.5062,46.5786,23300.0
2006-04-18 13:00:00,51.48,51.49,51.16,51.31,71900.0,46.5786,46.5877,46.2891,46.4248,71900.0
2006-04-18 13:30:00,51.31,51.31,51.06,51.14,35000.0,46.4248,46.4248,46.1986,46.271,35000.0
2006-04-18 14:00:00,51.12,51.29,51.0,51.1,72400.0,46.2529,46.4067,46.1443,46.2348,72400.0
2006-04-18 14:30:00,51.1,51.32,51.1,51.22,69000.0,46.2348,46.4338,46.2348,46.3434,69000.0
2006-04-18 15:00:00,51.22,51.45,51.22,51.44,95200.0,46.3434,46.5515,46.3434,46.5424,95200.0
2006-04-18 15:30:00,51.45,51.55,51.27,51.5,116500.0,46.5515,46.6419,46.3886,46.5967,116500.0
2006-04-19 09:30:00,51.5,52.01,51.5,51.9,72800.0,46.5967,47.0581,46.5967,46.9586,72800.0
2006-04-19 10:00:00,51.9,51.92,51.66,51.75,74500.0,46.9586,46.9767,46.7415,46.8229,74500.0
2006-04-19 10:30:00,51.73,51.88,51.7,51.85,105000.0,46.8048,46.9405,46.7777,46.9134,105000.0
2006-04-19 11:00:00,51.85,52.04,51.85,52.02,97400.0,46.9134,47.0853,46.9134,47.0672,97400.0
2006-04-19 11:30:00,52.02,52.35,52.0,52.0,108800.0,47.0672,47.3658,47.0491,47.0491,108800.0
2006-04-19 12:00:00,52.0,52.36,51.99,52.16,82900.0,47.0491,47.3748,47.04,47.1939,82900.0
2006-04-19 12:30:00,52.17,52.23,52.0,52.14,39900.0,47.2029,47.2572,47.0491,47.1758,39900.0
2006-04-19 13:00:00,52.1,52.18,51.95,52.04,94600.0,47.1396,47.212,47.0039,47.0853,94600.0
2006-04-19 13:30:00,52.05,52.19,51.94,52.12,105700.0,47.0943,47.221,46.9948,47.1577,105700.0
2006-04-19 14:00:00,52.12,52.49,52.0,52.19,72900.0,47.1577,47.4924,47.0491,47.221,72900.0
2006-04-19 14:30:00,52.21,52.29,52.11,52.23,49800.0,47.2391,47.3115,47.1486,47.2572,49800.0
2006-04-19 15:00:00,52.22,52.22,52.0,52.09,94800.0,47.2481,47.2481,47.0491,47.1305,94800.0
2006-04-19 15:30:00,52.09,52.18,52.05,52.15,190200.0,47.1305,47.212,47.0943,47.1848,190200.0
2006-04-20 09:30:00,52.2,52.53,52.06,52.53,57100.0,47.2301,47.5286,47.1034,47.5286,57100.0
2006-04-20 10:00:00,52.53,53.07,52.51,52.97,143400.0,47.5286,48.0172,47.5105,47.9267,143400.0
2006-04-20 10:30:00,52.98,53.05,52.9,53.01,109500.0,47.9358,47.9991,47.8634,47.9629,109500.0
2006-04-20 11:00:00,53.0,53.17,52.98,53.11,83100.0,47.9539,48.1077,47.9358,48.0534,83100.0
2006-04-20 11:30:00,53.06,53.14,52.78,52.88,57500.0,48.0082,48.0806,47.7548,47.8453,57500.0
2006-04-20 12:00:00,52.9,53.0,52.8,52.97,23500.0,47.8634,47.9539,47.7729,47.9267,23500.0
2006-04-20 12:30:00,52.98,53.17,52.95,53.04,42000.0,47.9358,48.1077,47.9086,47.9901,42000.0
2006-04-20 13:00:00,53.09,53.17,52.86,53.15,59400.0,48.0353,48.1077,47.8272,48.0896,59400.0
2006-04-20 13:30:00,53.15,53.18,53.05,53.18,58200.0,48.0896,48.1167,47.9991,48.1167,58200.0
2006-04-20 14:00:00,53.16,53.26,53.14,53.26,53600.0,48.0987,48.1891,48.0806,48.1891,53600.0
2006-04-20 14:30:00,53.24,53.42,53.24,53.41,62000.0,48.171,48.3339,48.171,48.3248,62000.0
2006-04-20 15:00:00,53.42,53.44,53.25,53.38,77300.0,48.3339,48.352,48.1801,48.2977,77300.0
2006-04-20 15:30:00,53.38,53.4,53.11,53.3,238900.0,48.2977,48.3158,48.0534,48.2253,238900.0
2006-04-21 09:30:00,53.25,53.35,53.05,53.15,58300.0,48.1801,48.2706,47.9991,48.0896,58300.0
2006-04-21 10:00:00,53.16,53.28,53.04,53.16,50100.0,48.0987,48.2072,47.9901,48.0987,50100.0
2006-04-21 10:30:00,53.16,53.38,53.16,53.35,51400.0,48.0987,48.2977,48.0987,48.2706,51400.0
2006-04-21 11:00:00,53.35,53.36,53.08,53.27,66200.0,48.2706,48.2796,48.0263,48.1982,66200.0
2006-04-21 11:30:00,53.27,53.37,53.16,53.36,50100.0,48.1982,48.2887,48.0987,48.2796,50100.0
2006-04-21 12:00:00,53.36,53.44,53.17,53.42,53300.0,48.2796,48.352,48.1077,48.3339,53300.0
2006-04-21 12:30:00,53.43,53.5,53.4,53.41,36400.0,48.3429,48.4063,48.3158,48.3248,36400.0
2006-04-21 13:00:00,53.42,53.6,53.42,53.55,35100.0,48.3339,48.4968,48.3339,48.4515,35100.0
2006-04-21 13:30:00,53.56,53.58,53.51,53.56,36600.0,48.4606,48.4787,48.4153,48.4606,36600.0
2006-04-21 14:00:00,53.57,53.76,53.54,53.59,135000.0,48.4696,48.6415,48.4425,48.4877,135000.0
2006-04-21 14:30:00,53.61,53.61,53.0,53.02,262000.0,48.5058,48.5058,47.9539,47.972,262000.0
2006-04-21 15:00:00,53.01,53.33,52.9,53.12,79600.0,47.9629,48.2525,47.8634,48.0625,79600.0
2006-04-21 15:30:00,53.15,53.51,53.15,53.44,85200.0,48.0896,48.4153,48.0896,48.352,85200.0
2006-04-24 09:30:00,53.53,53.53,52.89,52.97,144600.0,48.4334,48.4334,47.8544,47.9267,144600.0
2006-04-24 10:00:00,52.95,53.22,52.9,53.12,93600.0,47.9086,48.1529,47.8634,48.0625,93600.0
2006-04-24 10:30:00,53.12,53.43,53.05,53.1,68900.0,48.0625,48.3429,47.9991,48.0444,68900.0
2006-04-24 11:00:00,53.1,53.11,52.76,52.78,80300.0,48.0444,48.0534,47.7367,47.7548,80300.0
2006-04-24 11:30:00,52.77,53.08,52.61,53.07,181700.0,47.7458,48.0263,47.601,48.0172,181700.0
2006-04-24 12:00:00,53.11,53.18,52.82,52.93,49300.0,48.0534,48.1167,47.791,47.8906,49300.0
2006-04-24 12:30:00,52.93,53.21,52.91,53.08,33600.0,47.8906,48.1439,47.8725,48.0263,33600.0
2006-04-24 13:00:00,53.12,53.23,53.05,53.21,24800.0,48.0625,48.162,47.9991,48.1439,24800.0
2006-04-24 13:30:00,53.21,53.21,53.07,53.13,38400.0,48.1439,48.1439,48.0172,48.0715,38400.0
2006-04-24 14:00:00,53.12,53.26,53.11,53.22,43800.0,48.0625,48.1891,48.0534,48.1529,43800.0
2006-04-24 14:30:00,53.23,53.49,53.18,53.45,90100.0,48.162,48.3972,48.1167,48.361,90100.0
2006-04-24 15:00:00,53.45,53.5,53.29,53.49,136100.0,48.361,48.4063,48.2163,48.3972,136100.0
2006-04-24 15:30:00,53.48,54.09,53.48,54.0,271700.0,48.3882,48.9401,48.3882,48.8587,271700.0
2006-04-25 09:30:00,54.7,54.72,53.79,53.79,195000.0,49.492,49.5101,48.6687,48.6687,195000.0
2006-04-25 10:00:00,53.83,54.1,53.24,53.36,100500.0,48.7049,48.9492,48.171,48.2796,100500.0
2006-04-25 10:30:00,53.35,53.86,53.26,53.73,63700.0,48.2706,48.732,48.1891,48.6144,63700.0
2006-04-25 11:00:00,53.72,53.9,53.61,53.72,176100.0,48.6053,48.7682,48.5058,48.6053,176100.0
2006-04-25 11:30:00,53.72,53.72,53.2,53.5,76800.0,48.6053,48.6053,48.1348,48.4063,76800.0
2006-04-25 12:00:00,53.47,53.52,53.31,53.35,34300.0,48.3791,48.4244,48.2344,48.2706,34300.0
2006-04-25 12:30:00,53.35,53.57,53.24,53.49,33800.0,48.2706,48.4696,48.171,48.3972,33800.0
2006-04-25 13:00:00,53.49,53.6,53.25,53.32,75700.0,48.3972,48.4968,48.1801,48.2434,75700.0
2006-04-25 13:30:00,53.32,53.32,53.14,53.18,78500.0,48.2434,48.2434,48.0806,48.1167,78500.0
2006-04-25 14:00:00,53.17,53.55,53.13,53.49,141600.0,48.1077,48.4515,48.0715,48.3972,141600.0
2006-04-25 14:30:00,53.48,53.48,53.08,53.13,89000.0,48.3882,48.3882,48.0263,48.0715,89000.0
2006-04-25 15:00:00,53.14,53.27,52.8,53.11,271500.0,48.0806,48.1982,47.7729,48.0534,271500.0
2006-04-25 15:30:00,53.11,53.63,52.85,52.88,242200.0,48.0534,48.5239,47.8182,47.8453,242200.0
2006-04-26 09:30:00,51.0,51.4,50.02,50.92,790000.0,46.1443,46.5062,45.2576,46.0719,790000.0
2006-04-26 10:00:00,50.91,51.14,50.6,51.13,424400.0,46.0629,46.271,45.7824,46.2619,424400.0
2006-04-26 10:30:00,51.1,51.13,50.69,50.72,509400.0,46.2348,46.2619,45.8638,45.891,509400.0
2006-04-26 11:00:00,50.7,50.85,50.35,50.6,511000.0,45.8729,46.0086,45.5562,45.7824,511000.0
2006-04-26 11:30:00,50.58,50.62,50.45,50.46,133300.0,45.7643,45.8005,45.6467,45.6557,133300.0
2006-04-26 12:00:00,50.43,50.67,50.25,50.54,249200.0,45.6286,45.8457,45.4657,45.7281,249200.0
2006-04-26 12:30:00,50.54,50.7,50.54,50.55,196200.0,45.7281,45.8729,45.7281,45.7371,196200.0
2006-04-26 13:00:00,50.52,50.8,50.5,50.55,88100.0,45.71,45.9633,45.6919,45.7371,88100.0
2006-04-26 13:30:00,50.56,50.57,50.19,50.34,123800.0,45.7462,45.7552,45.4114,45.5471,123800.0
2006-04-26 14:00:00,50.35,50.5,50.27,50.38,138100.0,45.5562,45.6919,45.4838,45.5833,138100.0
2006-04-26 14:30:00,50.37,50.49,50.28,50.48,102500.0,45.5743,45.6829,45.4929,45.6738,102500.0
2006-04-26 15:00:00,50.48,50.54,50.17,50.2,174700.0,45.6738,45.7281,45.3933,45.4205,174700.0
2006-04-26 15:30:00,50.17,50.6,50.17,50.38,256700.0,45.3933,45.7824,45.3933,45.5833,256700.0
2006-04-27 09:30:00,50.05,50.24,49.82,49.86,119300.0,45.2848,45.4567,45.0767,45.1128,119300.0
2006-04-27 10:00:00,49.85,50.04,49.5,49.89,148200.0,45.1038,45.2757,44.7871,45.14,148200.0
2006-04-27 10:30:00,49.89,50.11,49.85,50.05,87900.0,45.14,45.339,45.1038,45.2848,87900.0
2006-04-27 11:00:00,50.05,50.54,50.04,50.48,70300.0,45.2848,45.7281,45.2757,45.6738,70300.0
2006-04-27 11:30:00,50.48,50.49,50.26,50.41,49400.0,45.6738,45.6829,45.4748,45.6105,49400.0
2006-04-27 12:00:00,50.45,50.73,50.42,50.57,142000.0,45.6467,45.9,45.6195,45.7552,142000.0
2006-04-27 12:30:00,50.57,50.57,50.4,50.5,33800.0,45.7552,45.7552,45.6014,45.6919,33800.0
2006-04-27 13:00:00,50.5,50.5,50.21,50.27,32700.0,45.6919,45.6919,45.4295,45.4838,32700.0
2006-04-27 13:30:00,50.27,50.32,50.1,50.28,37700.0,45.4838,45.529,45.33,45.4929,37700.0
2006-04-27 14:00:00,50.28,50.48,50.28,50.48,49000.0,45.4929,45.6738,45.4929,45.6738,49000.0
2006-04-27 14:30:00,50.47,50.51,50.36,50.44,50900.0,45.6648,45.701,45.5652,45.6376,50900.0
2006-04-27 15:00:00,50.44,50.51,50.33,50.35,55300.0,45.6376,45.701,45.5381,45.5562,55300.0
2006-04-27 15:30:00,50.36,50.4,50.18,50.27,135600.0,45.5652,45.6014,45.4024,45.4838,135600.0
2006-04-28 09:30:00,50.48,50.6,50.35,50.49,139400.0,45.6738,45.7824,45.5562,45.6829,139400.0
2006-04-28 10:00:00,50.48,50.52,50.07,50.07,99600.0,45.6738,45.71,45.3029,45.3029,99600.0
2006-04-28 10:30:00,50.09,50.16,49.89,49.91,39500.0,45.3209,45.3843,45.14,45.1581,39500.0
2006-04-28 11:00:00,49.91,49.96,49.71,49.74,54300.0,45.1581,45.2033,44.9771,45.0043,54300.0
2006-04-28 11:30:00,49.74,49.83,49.59,49.79,43700.0,45.0043,45.0857,44.8686,45.0495,43700.0
2006-04-28 12:00:00,49.79,49.83,49.74,49.76,29500.0,45.0495,45.0857,45.0043,45.0224,29500.0
2006-04-28 12:30:00,49.76,49.8,49.61,49.78,54900.0,45.0224,45.0586,44.8866,45.0405,54900.0
2006-04-28 13:00:00,49.79,50.02,49.77,50.0,28600.0,45.0495,45.2576,45.0314,45.2395,28600.0
2006-04-28 13:30:00,49.99,50.04,49.95,49.96,64700.0,45.2305,45.2757,45.1943,45.2033,64700.0
2006-04-28 14:00:00,49.99,50.02,49.93,50.01,26200.0,45.2305,45.2576,45.1762,45.2486,26200.0
2006-04-28 14:30:00,50.03,50.06,49.96,50.0,67400.0,45.2667,45.2938,45.2033,45.2395,67400.0
2006-04-28 15:00:00,50.0,50.02,49.85,49.94,82300.0,45.2395,45.2576,45.1038,45.1852,82300.0
2006-04-28 15:30:00,49.93,49.94,49.83,49.84,117900.0,45.1762,45.1852,45.0857,45.0947,117900.0
2006-05-01 09:30:00,49.9,50.05,49.59,49.98,52400.0,45.149,45.2848,44.8686,45.2214,52400.0
2006-05-01 10:00:00,49.98,50.42,49.95,50.16,123800.0,45.2214,45.6195,45.1943,45.3843,123800.0
2006-05-01 10:30:00,50.16,50.29,50.0,50.03,102400.0,45.3843,45.5019,45.2395,45.2667,102400.0
2006-05-01 11:00:00,50.02,50.08,50.0,50.01,60700.0,45.2576,45.3119,45.2395,45.2486,60700.0
2006-05-01 11:30:00,50.01,50.05,49.82,49.82,54800.0,45.2486,45.2848,45.0767,45.0767,54800.0
2006-05-01 12:00:00,49.83,49.84,49.44,49.5,62100.0,45.0857,45.0947,44.7328,44.7871,62100.0
2006-05-01 12:30:00,49.51,49.67,49.5,49.65,42300.0,44.7962,44.9409,44.7871,44.9228,42300.0
2006-05-01 13:00:00,49.63,49.68,49.61,49.61,36900.0,44.9047,44.95,44.8866,44.8866,36900.0
2006-05-01 13:30:00,49.62,49.65,49.49,49.53,52100.0,44.8957,44.9228,44.7781,44.8143,52100.0
2006-05-01 14:00:00,49.54,49.56,49.33,49.47,91700.0,44.8233,44.8414,44.6333,44.76,91700.0
2006-05-01 14:30:00,49.47,49.57,49.45,49.48,59700.0,44.76,44.8505,44.7419,44.769,59700.0
2006-05-01 15:00:00,49.49,49.52,49.08,49.26,103600.0,44.7781,44.8052,44.4071,44.57,103600.0
2006-05-01 15:30:00,49.28,49.41,49.0,49.2,123900.0,44.5881,44.7057,44.3347,44.5157,123900.0
2006-05-02 09:30:00,49.75,49.9,49.4,49.55,125500.0,45.0133,45.149,44.6966,44.8324,125500.0
2006-05-02 10:00:00,49.51,49.53,49.2,49.21,91000.0,44.7962,44.8143,44.5157,44.5247,91000.0
2006-05-02 10:30:00,49.21,49.37,49.21,49.36,57100.0,44.5247,44.6695,44.5247,44.6604,57100.0
2006-05-02 11:00:00,49.36,49.49,49.33,49.4,75800.0,44.6604,44.7781,44.6333,44.6966,75800.0
2006-05-02 11:30:00,49.4,49.42,49.32,49.32,31700.0,44.6966,44.7147,44.6243,44.6243,31700.0
2006-05-02 12:00:00,49.34,49.54,49.3,49.47,26100.0,44.6424,44.8233,44.6062,44.76,26100.0
2006-05-02 12:30:00,49.51,49.6,49.44,49.49,28600.0,44.7962,44.8776,44.7328,44.7781,28600.0
2006-05-02 13:00:00,49.47,49.55,49.45,49.5,43100.0,44.76,44.8324,44.7419,44.7871,43100.0
2006-05-02 13:30:00,49.5,49.55,49.49,49.51,38000.0,44.7871,44.8324,44.7781,44.7962,38000.0
2006-05-02 14:00:00,49.5,49.52,49.47,49.48,36400.0,44.7871,44.8052,44.76,44.769,36400.0
2006-05-02 14:30:00,49.49,49.51,49.48,49.5,37400.0,44.7781,44.7962,44.769,44.7871,37400.0
2006-05-02 15:00:00,49.48,49.54,49.46,49.54,67300.0,44.769,44.8233,44.7509,44.8233,67300.0
2006-05-02 15:30:00,49.55,49.55,49.4,49.45,106000.0,44.8324,44.8324,44.6966,44.7419,106000.0
2006-05-03 09:30:00,49.3,49.39,49.14,49.3,62700.0,44.6062,44.6876,44.4614,44.6062,62700.0
2006-05-03 10:00:00,49.35,49.35,49.03,49.07,75700.0,44.6514,44.6514,44.3619,44.3981,75700.0
2006-05-03 10:30:00,49.05,49.2,49.01,49.07,67500.0,44.38,44.5157,44.3438,44.3981,67500.0
2006-05-03 11:00:00,49.09,49.1,48.99,49.05,39700.0,44.4162,44.4252,44.3257,44.38,39700.0
2006-05-03 11:30:00,49.08,49.09,48.98,48.99,44300.0,44.4071,44.4162,44.3166,44.3257,44300.0
2006-05-03 12:00:00,48.98,49.19,48.98,49.11,57300.0,44.3166,44.5066,44.3166,44.4343,57300.0
2006-05-03 12:30:00,49.13,49.25,49.0,49.25,43300.0,44.4523,44.5609,44.3347,44.5609,43300.0
2006-05-03 13:00:00,49.25,49.25,48.99,49.01,30200.0,44.5609,44.5609,44.3257,44.3438,30200.0
2006-05-03 13:30:00,49.02,49.05,48.9,48.93,19100.0,44.3528,44.38,44.2442,44.2714,19100.0
2006-05-03 14:00:00,48.94,49.06,48.78,49.0,55600.0,44.2804,44.389,44.1357,44.3347,55600.0
2006-05-03 14:30:00,49.04,49.25,48.99,49.05,27300.0,44.3709,44.5609,44.3257,44.38,27300.0
2006-05-03 15:00:00,49.06,49.17,49.03,49.08,31000.0,44.389,44.4885,44.3619,44.4071,31000.0
2006-05-03 15:30:00,49.08,49.36,49.06,49.15,131500.0,44.4071,44.6604,44.389,44.4704,131500.0
2006-05-04 09:30:00,48.99,49.18,48.52,48.68,117400.0,44.3257,44.4976,43.9004,44.0452,117400.0
2006-05-04 10:00:00,48.68,48.9,48.52,48.56,86200.0,44.0452,44.2442,43.9004,43.9366,86200.0
2006-05-04 10:30:00,48.59,48.84,48.59,48.76,43800.0,43.9638,44.19,43.9638,44.1176,43800.0
2006-05-04 11:00:00,48.78,49.02,48.7,48.98,70400.0,44.1357,44.3528,44.0633,44.3166,70400.0
2006-05-04 11:30:00,48.95,49.04,48.88,48.95,31100.0,44.2895,44.3709,44.2261,44.2895,31100.0
2006-05-04 12:00:00,48.97,49.05,48.9,48.94,32700.0,44.3076,44.38,44.2442,44.2804,32700.0
2006-05-04 12:30:00,48.93,49.12,48.91,49.11,31700.0,44.2714,44.4433,44.2533,44.4343,31700.0
2006-05-04 13:00:00,49.13,49.15,48.99,49.0,38200.0,44.4523,44.4704,44.3257,44.3347,38200.0
2006-05-04 13:30:00,49.0,49.01,48.86,48.89,44300.0,44.3347,44.3438,44.2081,44.2352,44300.0
2006-05-04 14:00:00,48.87,49.03,48.86,48.95,50500.0,44.2171,44.3619,44.2081,44.2895,50500.0
2006-05-04 14:30:00,48.94,49.08,48.9,49.08,86800.0,44.2804,44.4071,44.2442,44.4071,86800.0
2006-05-04 15:00:00,49.05,49.29,49.05,49.29,74000.0,44.38,44.5971,44.38,44.5971,74000.0
2006-05-04 15:30:00,49.31,49.54,49.29,49.45,140400.0,44.6152,44.8233,44.5971,44.7419,140400.0
2006-05-05 09:30:00,49.75,49.84,49.28,49.35,47700.0,45.0133,45.0947,44.5881,44.6514,47700.0
2006-05-05 10:00:00,49.36,49.53,49.15,49.15,33400.0,44.6604,44.8143,44.4704,44.4704,33400.0
2006-05-05 10:30:00,49.19,49.38,49.19,49.31,28200.0,44.5066,44.6785,44.5066,44.6152,28200.0
2006-05-05 11:00:00,49.33,49.33,49.23,49.3,46100.0,44.6333,44.6333,44.5428,44.6062,46100.0
2006-05-05 11:30:00,49.3,49.3,49.01,49.01,25700.0,44.6062,44.6062,44.3438,44.3438,25700.0
2006-05-05 12:00:00,49.03,49.06,48.9,48.95,41400.0,44.3619,44.389,44.2442,44.2895,41400.0
2006-05-05 12:30:00,48.93,49.05,48.93,49.03,22900.0,44.2714,44.38,44.2714,44.3619,22900.0
2006-05-05 13:00:00,49.02,49.12,49.02,49.11,12400.0,44.3528,44.4433,44.3528,44.4343,12400.0
2006-05-05 13:30:00,49.12,49.23,49.05,49.05,30400.0,44.4433,44.5428,44.38,44.38,30400.0
2006-05-05 14:00:00,49.05,49.2,49.05,49.1,41100.0,44.38,44.5157,44.38,44.4252,41100.0
2006-05-05 14:30:00,49.1,49.24,49.06,49.1,42500.0,44.4252,44.5519,44.389,44.4252,42500.0
2006-05-05 15:00:00,49.09,49.26,49.02,49.23,62500.0,44.4162,44.57,44.3528,44.5428,62500.0
2006-05-05 15:30:00,49.23,49.5,49.23,49.47,174700.0,44.5428,44.7871,44.5428,44.76,174700.0
2006-05-08 09:30:00,49.4,49.99,49.4,49.8,42500.0,44.6966,45.2305,44.6966,45.0586,42500.0
2006-05-08 10:00:00,49.81,50.0,49.81,49.92,41400.0,45.0676,45.2395,45.0676,45.1671,41400.0
2006-05-08 10:30:00,49.92,50.13,49.89,50.1,53000.0,45.1671,45.3571,45.14,45.33,53000.0
2006-05-08 11:00:00,50.13,50.17,49.86,50.0,94900.0,45.3571,45.3933,45.1128,45.2395,94900.0
2006-05-08 11:30:00,49.99,50.05,49.81,49.82,34300.0,45.2305,45.2848,45.0676,45.0767,34300.0
2006-05-08 12:00:00,49.8,50.02,49.8,49.98,19500.0,45.0586,45.2576,45.0586,45.2214,19500.0
2006-05-08 12:30:00,49.95,50.0,49.92,49.99,16500.0,45.1943,45.2395,45.1671,45.2305,16500.0
2006-05-08 13:00:00,49.96,50.1,49.95,49.98,24500.0,45.2033,45.33,45.1943,45.2214,24500.0
2006-05-08 13:30:00,49.99,50.08,49.98,50.08,73700.0,45.2305,45.3119,45.2214,45.3119,73700.0
2006-05-08 14:00:00,50.09,50.35,50.09,50.25,51300.0,45.3209,45.5562,45.3209,45.4657,51300.0
2006-05-08 14:30:00,50.26,50.34,50.05,50.2,34200.0,45.4748,45.5471,45.2848,45.4205,34200.0
2006-05-08 15:00:00,50.2,50.2,49.79,49.96,64000.0,45.4205,45.4205,45.0495,45.2033,64000.0
2006-05-08 15:30:00,49.94,50.09,49.8,49.98,85800.0,45.1852,45.3209,45.0586,45.2214,85800.0
2006-05-09 09:30:00,49.8,50.3,49.65,50.07,39300.0,45.0586,45.511,44.9228,45.3029,39300.0
2006-05-09 10:00:00,50.09,50.23,50.06,50.09,39900.0,45.3209,45.4476,45.2938,45.3209,39900.0
2006-05-09 10:30:00,50.07,50.09,49.85,49.86,32300.0,45.3029,45.3209,45.1038,45.1128,32300.0
2006-05-09 11:00:00,49.86,49.95,49.73,49.79,32800.0,45.1128,45.1943,44.9952,45.0495,32800.0
2006-05-09 11:30:00,49.81,49.92,49.75,49.92,31900.0,45.0676,45.1671,45.0133,45.1671,31900.0
2006-05-09 12:00:00,49.91,50.05,49.91,49.97,23600.0,45.1581,45.2848,45.1581,45.2124,23600.0
2006-05-09 12:30:00,49.97,50.01,49.92,50.0,54600.0,45.2124,45.2486,45.1671,45.2395,54600.0
2006-05-09 13:00:00,50.01,50.05,49.94,49.99,27800.0,45.2486,45.2848,45.1852,45.2305,27800.0
2006-05-09 13:30:00,50.01,50.01,49.9,49.96,17900.0,45.2486,45.2486,45.149,45.2033,17900.0
2006-05-09 14:00:00,49.96,50.0,49.9,49.98,48000.0,45.2033,45.2395,45.149,45.2214,48000.0
2006-05-09 14:30:00,49.97,49.98,49.75,49.87,34100.0,45.2124,45.2214,45.0133,45.1219,34100.0
2006-05-09 15:00:00,49.87,49.96,49.82,49.85,58700.0,45.1219,45.2033,45.0767,45.1038,58700.0
2006-05-09 15:30:00,49.82,49.9,49.78,49.83,48200.0,45.0767,45.149,45.0405,45.0857,48200.0
2006-05-10 09:30:00,49.5,49.5,49.11,49.37,76700.0,44.9065,44.9065,44.5527,44.7886,76700.0
2006-05-10 10:00:00,49.34,49.49,49.25,49.48,40800.0,44.7613,44.8974,44.6797,44.8883,40800.0
2006-05-10 10:30:00,49.46,50.92,49.46,50.43,383600.0,44.8702,46.1947,44.8702,45.7502,383600.0
2006-05-10 11:00:00,50.43,51.68,50.33,50.8,492600.0,45.7502,46.8842,45.6595,46.0859,492600.0
2006-05-10 11:30:00,50.78,51.31,50.68,51.24,230900.0,46.0677,46.5485,45.977,46.485,230900.0
2006-05-10 12:00:00,51.22,51.26,50.7,50.7,105600.0,46.4669,46.5032,45.9951,45.9951,105600.0
2006-05-10 12:30:00,50.68,51.0,50.61,50.81,68800.0,45.977,46.2673,45.9135,46.0949,68800.0
2006-05-10 13:00:00,50.79,50.8,50.38,50.51,104500.0,46.0768,46.0859,45.7048,45.8228,104500.0
2006-05-10 13:30:00,50.58,50.68,50.54,50.57,34000.0,45.8863,45.977,45.85,45.8772,34000.0
2006-05-10 14:00:00,50.57,50.8,50.44,50.62,45400.0,45.8772,46.0859,45.7593,45.9226,45400.0
2006-05-10 14:30:00,50.66,50.89,50.5,50.8,42200.0,45.9588,46.1675,45.8137,46.0859,42200.0
2006-05-10 15:00:00,50.81,51.11,50.7,50.75,78500.0,46.0949,46.3671,45.9951,46.0405,78500.0
2006-05-10 15:30:00,50.76,50.81,50.5,50.71,102900.0,46.0496,46.0949,45.8137,46.0042,102900.0
2006-05-11 09:30:00,50.46,50.6,50.1,50.24,69600.0,45.7774,45.9044,45.4508,45.5778,69600.0
2006-05-11 10:00:00,50.24,50.26,50.0,50.08,67900.0,45.5778,45.596,45.3601,45.4327,67900.0
2006-05-11 10:30:00,50.08,50.09,49.8,49.96,82700.0,45.4327,45.4417,45.1787,45.3238,82700.0
2006-05-11 11:00:00,50.02,50.22,49.93,49.98,45500.0,45.3782,45.5597,45.2966,45.342,45500.0
2006-05-11 11:30:00,49.95,50.07,49.82,49.87,31400.0,45.3147,45.4236,45.1968,45.2422,31400.0
2006-05-11 12:00:00,49.86,49.98,49.8,49.86,58000.0,45.2331,45.342,45.1787,45.2331,58000.0
2006-05-11 12:30:00,49.84,49.95,49.81,49.89,58900.0,45.2149,45.3147,45.1877,45.2603,58900.0
2006-05-11 13:00:00,49.88,49.88,49.53,49.58,54600.0,45.2512,45.2512,44.9337,44.9791,54600.0
2006-05-11 13:30:00,49.55,49.64,49.5,49.6,29300.0,44.9519,45.0335,44.9065,44.9972,29300.0
2006-05-11 14:00:00,49.6,49.91,49.6,49.89,46500.0,44.9972,45.2784,44.9972,45.2603,46500.0
2006-05-11 14:30:00,49.89,49.98,49.81,49.89,46500.0,45.2603,45.342,45.1877,45.2603,46500.0
2006-05-11 15:00:00,49.9,50.12,49.87,50.0,137400.0,45.2694,45.469,45.2422,45.3601,137400.0
2006-05-11 15:30:00,50.01,50.18,49.94,50.16,125600.0,45.3692,45.5234,45.3057,45.5052,125600.0
2006-05-12 09:30:00,49.9,49.9,48.74,49.1,130100.0,45.2694,45.2694,44.217,44.5436,130100.0
2006-05-12 10:00:00,49.1,49.35,48.99,49.1,98400.0,44.5436,44.7704,44.4438,44.5436,98400.0
2006-05-12 10:30:00,49.06,49.16,49.05,49.08,84800.0,44.5073,44.598,44.4983,44.5255,84800.0
2006-05-12 11:00:00,49.08,49.1,48.9,48.98,180300.0,44.5255,44.5436,44.3622,44.4347,180300.0
2006-05-12 11:30:00,48.98,49.0,48.78,48.95,44700.0,44.4347,44.4529,44.2533,44.4075,44700.0
2006-05-12 12:00:00,48.95,48.96,48.85,48.86,36300.0,44.4075,44.4166,44.3168,44.3259,36300.0
2006-05-12 12:30:00,48.85,48.85,48.54,48.73,51500.0,44.3168,44.3168,44.0356,44.2079,51500.0
2006-05-12 13:00:00,48.72,48.73,48.61,48.67,48600.0,44.1989,44.2079,44.0991,44.1535,48600.0
2006-05-12 13:30:00,48.67,48.83,48.66,48.76,37000.0,44.1535,44.2987,44.1444,44.2352,37000.0
2006-05-12 14:00:00,48.75,48.88,48.65,48.85,45400.0,44.2261,44.344,44.1354,44.3168,45400.0
2006-05-12 14:30:00,48.81,48.96,48.76,48.95,54800.0,44.2805,44.4166,44.2352,44.4075,54800.0
2006-05-12 15:00:00,48.93,49.28,48.92,49.08,141300.0,44.3894,44.7069,44.3803,44.5255,141300.0
2006-05-12 15:30:00,49.11,49.39,49.06,49.32,136700.0,44.5527,44.8067,44.5073,44.7432,136700.0
2006-05-15 09:30:00,49.07,49.33,48.52,48.95,78600.0,44.5164,44.7523,44.0174,44.4075,78600.0
2006-05-15 10:00:00,49.01,49.45,49.0,49.4,50700.0,44.462,44.8611,44.4529,44.8158,50700.0
2006-05-15 10:30:00,49.4,49.5,49.23,49.29,44100.0,44.8158,44.9065,44.6615,44.716,44100.0
2006-05-15 11:00:00,49.31,49.31,48.84,48.9,75400.0,44.7341,44.7341,44.3077,44.3622,75400.0
2006-05-15 11:30:00,48.89,49.0,48.75,48.84,52700.0,44.3531,44.4529,44.2261,44.3077,52700.0
2006-05-15 12:00:00,48.84,48.86,48.53,48.6,37300.0,44.3077,44.3259,44.0265,44.09,37300.0
2006-05-15 12:30:00,48.61,48.63,48.5,48.54,17200.0,44.0991,44.1172,43.9993,44.0356,17200.0
2006-05-15 13:00:00,48.54,48.59,48.25,48.36,61800.0,44.0356,44.0809,43.7725,43.8723,61800.0
2006-05-15 13:30:00,48.38,48.38,48.02,48.1,62000.0,43.8904,43.8904,43.5638,43.6364,62000.0
2006-05-15 14:00:00,48.11,48.32,48.07,48.3,68100.0,43.6455,43.836,43.6092,43.8179,68100.0
2006-05-15 14:30:00,48.28,48.3,47.94,48.18,51900.0,43.7997,43.8179,43.4913,43.709,51900.0
2006-05-15 15:00:00,48.17,48.35,48.15,48.34,89500.0,43.6999,43.8632,43.6818,43.8541,89500.0
2006-05-15 15:30:00,48.33,48.53,48.29,48.38,138500.0,43.8451,44.0265,43.8088,43.8904,138500.0
2006-05-16 09:30:00,48.54,48.72,48.04,48.12,61900.0,44.0356,44.1989,43.582,43.6546,61900.0
2006-05-16 10:00:00,48.18,48.59,48.15,48.51,43500.0,43.709,44.0809,43.6818,44.0084,43500.0
2006-05-16 10:30:00,48.51,48.56,48.24,48.3,56300.0,44.0084,44.0537,43.7634,43.8179,56300.0
2006-05-16 11:00:00,48.3,48.38,47.98,47.98,55500.0,43.8179,43.8904,43.5275,43.5275,55500.0
2006-05-16 11:30:00,47.94,47.99,47.68,47.83,77200.0,43.4913,43.5366,43.2554,43.3915,77200.0
2006-05-16 12:00:00,47.8,47.82,47.68,47.76,100300.0,43.3643,43.3824,43.2554,43.328,100300.0
2006-05-16 12:30:00,47.76,47.89,47.72,47.78,43300.0,43.328,43.4459,43.2917,43.3461,43300.0
2006-05-16 13:00:00,47.78,47.87,47.75,47.78,27700.0,43.3461,43.4278,43.3189,43.3461,27700.0
2006-05-16 13:30:00,47.8,47.88,47.64,47.64,44600.0,43.3643,43.4368,43.2191,43.2191,44600.0
2006-05-16 14:00:00,47.62,47.71,47.61,47.68,41900.0,43.201,43.2826,43.1919,43.2554,41900.0
2006-05-16 14:30:00,47.69,47.72,47.59,47.63,73500.0,43.2645,43.2917,43.1737,43.21,73500.0
2006-05-16 15:00:00,47.64,47.79,47.64,47.79,82200.0,43.2191,43.3552,43.2191,43.3552,82200.0
2006-05-16 15:30:00,47.79,47.93,47.61,47.87,97500.0,43.3552,43.4822,43.1919,43.4278,97500.0
2006-05-17 09:30:00,47.35,47.5,47.07,47.26,53700.0,42.956,43.0921,42.702,42.8744,53700.0
2006-05-17 10:00:00,47.24,47.31,47.03,47.03,86600.0,42.8562,42.9197,42.6657,42.6657,86600.0
2006-05-17 10:30:00,47.03,47.05,46.78,46.8,109300.0,42.6657,42.6838,42.4389,42.457,109300.0
2006-05-17 11:00:00,46.81,46.89,46.62,46.69,74600.0,42.4661,42.5387,42.2938,42.3573,74600.0
2006-05-17 11:30:00,46.69,46.73,46.53,46.62,40700.0,42.3573,42.3935,42.2121,42.2938,40700.0
2006-05-17 12:00:00,46.65,46.99,46.61,46.98,32600.0,42.321,42.6294,42.2847,42.6203,32600.0
2006-05-17 12:30:00,46.99,47.15,46.94,47.07,35900.0,42.6294,42.7746,42.5841,42.702,35900.0
2006-05-17 13:00:00,47.08,47.18,46.91,46.97,20100.0,42.7111,42.8018,42.5568,42.6113,20100.0
2006-05-17 13:30:00,46.97,47.13,46.92,47.13,33100.0,42.6113,42.7564,42.5659,42.7564,33100.0
2006-05-17 14:00:00,47.1,47.14,46.99,47.06,32800.0,42.7292,42.7655,42.6294,42.6929,32800.0
2006-05-17 14:30:00,47.06,47.06,46.68,46.68,45800.0,42.6929,42.6929,42.3482,42.3482,45800.0
2006-05-17 15:00:00,46.68,47.0,46.67,46.95,74200.0,42.3482,42.6385,42.3391,42.5931,74200.0
2006-05-17 15:30:00,46.96,47.03,46.89,46.97,121900.0,42.6022,42.6657,42.5387,42.6113,121900.0
2006-05-18 09:30:00,47.11,47.51,46.68,46.84,57700.0,42.7383,43.1012,42.3482,42.4933,57700.0
2006-05-18 10:00:00,46.85,46.98,46.62,46.63,25900.0,42.5024,42.6203,42.2938,42.3028,25900.0
2006-05-18 10:30:00,46.62,46.65,46.5,46.5,22200.0,42.2938,42.321,42.1849,42.1849,22200.0
2006-05-18 11:00:00,46.52,46.55,46.3,46.55,31900.0,42.203,42.2302,42.0034,42.2302,31900.0
2006-05-18 11:30:00,46.55,46.6,46.1,46.19,61800.0,42.2302,42.2756,41.822,41.9037,61800.0
2006-05-18 12:00:00,46.17,46.42,46.1,46.32,41800.0,41.8855,42.1123,41.822,42.0216,41800.0
2006-05-18 12:30:00,46.35,46.45,46.26,46.33,22900.0,42.0488,42.1395,41.9672,42.0307,22900.0
2006-05-18 13:00:00,46.32,46.51,46.29,46.38,35600.0,42.0216,42.194,41.9944,42.076,35600.0
2006-05-18 13:30:00,46.38,46.45,46.33,46.36,24300.0,42.076,42.1395,42.0307,42.0579,24300.0
2006-05-18 14:00:00,46.38,46.43,46.3,46.39,26000.0,42.076,42.1214,42.0034,42.0851,26000.0
2006-05-18 14:30:00,46.4,46.6,46.33,46.37,55000.0,42.0942,42.2756,42.0307,42.067,55000.0
2006-05-18 15:00:00,46.37,46.49,46.18,46.22,62200.0,42.067,42.1758,41.8946,41.9309,62200.0
2006-05-18 15:30:00,46.21,46.25,45.68,45.98,117100.0,41.9218,41.9581,41.441,41.7131,117100.0
2006-05-19 09:30:00,46.33,46.42,46.02,46.3,139900.0,42.0307,42.1123,41.7494,42.0034,139900.0
2006-05-19 10:00:00,46.3,46.3,46.0,46.15,53600.0,42.0034,42.0034,41.7313,41.8674,53600.0
2006-05-19 10:30:00,46.2,46.34,46.2,46.25,47100.0,41.9127,42.0397,41.9127,41.9581,47100.0
2006-05-19 11:00:00,46.29,46.29,45.82,46.04,105700.0,41.9944,41.9944,41.568,41.7676,105700.0
2006-05-19 11:30:00,46.07,46.08,45.85,45.9,50400.0,41.7948,41.8039,41.5952,41.6406,50400.0
2006-05-19 12:00:00,45.91,45.99,45.89,45.97,23000.0,41.6496,41.7222,41.6315,41.7041,23000.0
2006-05-19 12:30:00,45.96,46.65,45.91,46.64,97400.0,41.695,42.321,41.6496,42.3119,97400.0
2006-05-19 13:00:00,46.6,47.0,46.53,46.95,60000.0,42.2756,42.6385,42.2121,42.5931,60000.0
2006-05-19 13:30:00,46.97,47.09,46.85,46.94,51100.0,42.6113,42.7201,42.5024,42.5841,51100.0
2006-05-19 14:00:00,46.93,47.26,46.92,47.22,56400.0,42.575,42.8744,42.5659,42.8381,56400.0
2006-05-19 14:30:00,47.27,47.32,47.04,47.19,66500.0,42.8834,42.9288,42.6748,42.8109,66500.0
2006-05-19 15:00:00,47.17,47.34,46.85,46.94,76800.0,42.7927,42.9469,42.5024,42.5841,76800.0
2006-05-19 15:30:00,46.93,47.1,46.9,47.0,149500.0,42.575,42.7292,42.5478,42.6385,149500.0
2006-05-22 09:30:00,46.65,46.65,45.76,45.76,52200.0,42.321,42.321,41.5136,41.5136,52200.0
2006-05-22 10:00:00,45.75,45.75,45.22,45.45,77900.0,41.5045,41.5045,41.0237,41.2323,77900.0
2006-05-22 10:30:00,45.42,45.9,45.4,45.44,57900.0,41.2051,41.6406,41.187,41.2233,57900.0
2006-05-22 11:00:00,45.39,45.57,45.13,45.22,46300.0,41.1779,41.3412,40.942,41.0237,46300.0
2006-05-22 11:30:00,45.21,45.43,45.06,45.28,49800.0,41.0146,41.2142,40.8785,41.0781,49800.0
2006-05-22 12:00:00,45.29,45.42,45.16,45.28,44100.0,41.0872,41.2051,40.9692,41.0781,44100.0
2006-05-22 12:30:00,45.31,45.8,45.3,45.76,20700.0,41.1053,41.5498,41.0962,41.5136,20700.0
2006-05-22 13:00:00,45.78,45.79,45.6,45.7,20600.0,41.5317,41.5408,41.3684,41.4591,20600.0
2006-05-22 13:30:00,45.74,45.77,45.6,45.74,21800.0,41.4954,41.5226,41.3684,41.4954,21800.0
2006-05-22 14:00:00,45.75,45.89,45.6,45.88,48200.0,41.5045,41.6315,41.3684,41.6224,48200.0
2006-05-22 14:30:00,45.87,45.93,45.58,45.72,30200.0,41.6134,41.6678,41.3503,41.4773,30200.0
2006-05-22 15:00:00,45.74,46.18,45.73,46.03,48200.0,41.4954,41.8946,41.4863,41.7585,48200.0
2006-05-22 15:30:00,46.02,46.23,45.98,46.23,90000.0,41.7494,41.9399,41.7131,41.9399,90000.0
2006-05-23 09:30:00,46.57,47.09,46.57,46.67,74300.0,42.2484,42.7201,42.2484,42.3391,74300.0
2006-05-23 10:00:00,46.67,46.8,46.5,46.5,39400.0,42.3391,42.457,42.1849,42.1849,39400.0
2006-05-23 10:30:00,46.51,46.59,45.98,46.08,90400.0,42.194,42.2665,41.7131,41.8039,90400.0
2006-05-23 11:00:00,46.05,46.08,45.79,45.94,81200.0,41.7766,41.8039,41.5408,41.6769,81200.0
2006-05-23 11:30:00,45.93,46.07,45.64,45.68,86000.0,41.6678,41.7948,41.4047,41.441,86000.0
2006-05-23 12:00:00,45.67,45.71,45.55,45.62,40400.0,41.4319,41.4682,41.323,41.3865,40400.0
2006-05-23 12:30:00,45.62,45.71,45.51,45.54,26000.0,41.3865,41.4682,41.2868,41.314,26000.0
2006-05-23 13:00:00,45.54,45.58,45.5,45.52,26500.0,41.314,41.3503,41.2777,41.2958,26500.0
2006-05-23 13:30:00,45.51,45.6,45.41,45.46,40500.0,41.2868,41.3684,41.196,41.2414,40500.0
2006-05-23 14:00:00,45.46,45.54,45.41,45.47,42800.0,41.2414,41.314,41.196,41.2505,42800.0
2006-05-23 14:30:00,45.45,45.48,45.19,45.35,62300.0,41.2323,41.2595,40.9965,41.1416,62300.0
2006-05-23 15:00:00,45.35,45.41,45.23,45.24,67200.0,41.1416,41.196,41.0327,41.0418,67200.0
2006-05-23 15:30:00,45.23,45.23,44.9,44.96,147200.0,41.0327,41.0327,40.7334,40.7878,147200.0
2006-05-24 09:30:00,44.93,45.16,44.15,44.26,142400.0,40.7606,40.9692,40.053,40.1528,142400.0
2006-05-24 10:00:00,44.36,44.89,44.27,44.89,85700.0,40.2435,40.7243,40.1618,40.7243,85700.0
2006-05-24 10:30:00,44.89,45.1,44.54,45.09,67300.0,40.7243,40.9148,40.4068,40.9057,67300.0
2006-05-24 11:00:00,45.07,45.07,44.7,44.8,63100.0,40.8876,40.8876,40.5519,40.6426,63100.0
2006-05-24 11:30:00,44.85,44.9,44.56,44.67,127100.0,40.688,40.7334,40.4249,40.5247,127100.0
2006-05-24 12:00:00,44.67,44.76,44.57,44.72,69100.0,40.5247,40.6064,40.434,40.5701,69100.0
2006-05-24 12:30:00,44.74,44.94,44.59,44.73,67700.0,40.5882,40.7697,40.4521,40.5791,67700.0
2006-05-24 13:00:00,44.73,44.75,44.51,44.51,88100.0,40.5791,40.5973,40.3796,40.3796,88100.0
2006-05-24 13:30:00,44.54,44.54,44.33,44.47,78300.0,40.4068,40.4068,40.2163,40.3433,78300.0
2006-05-24 14:00:00,44.5,44.64,44.29,44.31,64600.0,40.3705,40.4975,40.18,40.1981,64600.0
2006-05-24 14:30:00,44.31,44.62,44.31,44.55,48000.0,40.1981,40.4793,40.1981,40.4158,48000.0
2006-05-24 15:00:00,44.59,44.67,44.5,44.55,75700.0,40.4521,40.5247,40.3705,40.4158,75700.0
2006-05-24 15:30:00,44.58,44.85,44.55,44.66,177100.0,40.4431,40.688,40.4158,40.5156,177100.0
2006-05-25 09:30:00,44.93,45.47,44.72,44.75,114000.0,40.7606,41.2505,40.5701,40.5973,114000.0
2006-05-25 10:00:00,44.74,44.79,44.45,44.72,37900.0,40.5882,40.6336,40.3251,40.5701,37900.0
2006-05-25 10:30:00,44.72,44.82,44.6,44.75,56400.0,40.5701,40.6608,40.4612,40.5973,56400.0
2006-05-25 11:00:00,44.72,44.72,44.54,44.64,41400.0,40.5701,40.5701,40.4068,40.4975,41400.0
2006-05-25 11:30:00,44.61,45.49,44.61,45.45,80800.0,40.4703,41.2686,40.4703,41.2323,80800.0
2006-05-25 12:00:00,45.44,45.49,45.18,45.44,40600.0,41.2233,41.2686,40.9874,41.2233,40600.0
2006-05-25 12:30:00,45.43,45.44,45.0,45.09,39800.0,41.2142,41.2233,40.8241,40.9057,39800.0
2006-05-25 13:00:00,45.06,45.07,44.94,44.97,26300.0,40.8785,40.8876,40.7697,40.7969,26300.0
2006-05-25 13:30:00,45.01,45.27,45.01,45.25,29300.0,40.8332,41.069,40.8332,41.0509,29300.0
2006-05-25 14:00:00,45.25,45.37,45.21,45.34,29800.0,41.0509,41.1597,41.0146,41.1325,29800.0
2006-05-25 14:30:00,45.32,45.47,45.27,45.43,37400.0,41.1144,41.2505,41.069,41.2142,37400.0
2006-05-25 15:00:00,45.43,45.45,45.29,45.38,30000.0,41.2142,41.2323,41.0872,41.1688,30000.0
2006-05-25 15:30:00,45.4,45.48,45.34,45.48,96600.0,41.187,41.2595,41.1325,41.2595,96600.0
2006-05-26 09:30:00,45.55,45.72,44.95,45.35,210500.0,41.323,41.4773,40.7787,41.1416,210500.0
2006-05-26 10:00:00,45.4,45.85,45.4,45.7,175700.0,41.187,41.5952,41.187,41.4591,175700.0
2006-05-26 10:30:00,45.74,45.8,45.65,45.74,100300.0,41.4954,41.5498,41.4138,41.4954,100300.0
2006-05-26 11:00:00,45.78,46.18,45.76,46.1,186500.0,41.5317,41.8946,41.5136,41.822,186500.0
2006-05-26 11:30:00,46.06,46.1,45.7,45.73,38400.0,41.7857,41.822,41.4591,41.4863,38400.0
2006-05-26 12:00:00,45.74,45.9,45.7,45.86,25000.0,41.4954,41.6406,41.4591,41.6043,25000.0
2006-05-26 12:30:00,45.87,45.99,45.84,45.99,26900.0,41.6134,41.7222,41.5861,41.7222,26900.0
2006-05-26 13:00:00,45.97,45.97,45.71,45.77,21700.0,41.7041,41.7041,41.4682,41.5226,21700.0
2006-05-26 13:30:00,45.76,45.86,45.74,45.8,16000.0,41.5136,41.6043,41.4954,41.5498,16000.0
2006-05-26 14:00:00,45.8,45.8,45.7,45.7,39100.0,41.5498,41.5498,41.4591,41.4591,39100.0
2006-05-26 14:30:00,45.68,45.72,45.61,45.69,34500.0,41.441,41.4773,41.3775,41.4501,34500.0
2006-05-26 15:00:00,45.68,45.74,45.65,45.74,25000.0,41.441,41.4954,41.4138,41.4954,25000.0
2006-05-26 15:30:00,45.72,45.75,45.64,45.69,62600.0,41.4773,41.5045,41.4047,41.4501,62600.0
2006-05-30 09:30:00,45.45,45.5,44.24,44.46,90700.0,41.2323,41.2777,40.1346,40.3342,90700.0
2006-05-30 10:00:00,44.42,44.51,44.04,44.24,73900.0,40.2979,40.3796,39.9532,40.1346,73900.0
2006-05-30 10:30:00,44.25,44.53,44.1,44.33,71200.0,40.1437,40.3977,40.0076,40.2163,71200.0
2006-05-30 11:00:00,44.3,44.4,44.08,44.1,38000.0,40.189,40.2798,39.9895,40.0076,38000.0
2006-05-30 11:30:00,44.12,44.26,44.06,44.13,33200.0,40.0257,40.1528,39.9713,40.0348,33200.0
2006-05-30 12:00:00,44.12,44.12,44.01,44.08,68400.0,40.0257,40.0257,39.926,39.9895,68400.0
2006-05-30 12:30:00,44.08,44.1,43.81,43.85,58800.0,39.9895,40.0076,39.7445,39.7808,58800.0
2006-05-30 13:00:00,43.85,44.12,43.75,44.08,57400.0,39.7808,40.0257,39.6901,39.9895,57400.0
2006-05-30 13:30:00,44.09,44.13,43.95,44.12,51900.0,39.9985,40.0348,39.8715,40.0257,51900.0
2006-05-30 14:00:00,44.12,44.27,44.04,44.24,87900.0,40.0257,40.1618,39.9532,40.1346,87900.0
2006-05-30 14:30:00,44.24,44.24,44.11,44.16,35200.0,40.1346,40.1346,40.0167,40.062,35200.0
2006-05-30 15:00:00,44.16,44.26,44.05,44.23,169200.0,40.062,40.1528,39.9622,40.1255,169200.0
2006-05-30 15:30:00,44.23,44.29,44.17,44.26,240200.0,40.1255,40.18,40.0711,40.1528,240200.0
2006-05-31 09:30:00,44.6,45.15,44.59,45.09,145300.0,40.4612,40.9602,40.4521,40.9057,145300.0
2006-05-31 10:00:00,45.13,45.39,44.85,45.31,119700.0,40.942,41.1779,40.688,41.1053,119700.0
2006-05-31 10:30:00,45.29,45.71,45.27,45.48,102700.0,41.0872,41.4682,41.069,41.2595,102700.0
2006-05-31 11:00:00,45.46,45.52,45.37,45.46,63000.0,41.2414,41.2958,41.1597,41.2414,63000.0
2006-05-31 11:30:00,45.47,45.47,45.25,45.28,38100.0,41.2505,41.2505,41.0509,41.0781,38100.0
2006-05-31 12:00:00,45.29,45.34,45.08,45.14,40100.0,41.0872,41.1325,40.8967,40.9511,40100.0
2006-05-31 12:30:00,45.14,45.21,45.04,45.07,47100.0,40.9511,41.0146,40.8604,40.8876,47100.0
2006-05-31 13:00:00,45.06,45.12,44.86,44.95,54300.0,40.8785,40.9329,40.6971,40.7787,54300.0
2006-05-31 13:30:00,44.96,44.96,44.6,44.67,31900.0,40.7878,40.7878,40.4612,40.5247,31900.0
2006-05-31 14:00:00,44.68,44.82,44.5,44.7,47600.0,40.5338,40.6608,40.3705,40.5519,47600.0
2006-05-31 14:30:00,44.74,44.9,44.69,44.82,60000.0,40.5882,40.7334,40.5429,40.6608,60000.0
2006-05-31 15:00:00,44.81,44.97,44.75,44.93,49400.0,40.6517,40.7969,40.5973,40.7606,49400.0
2006-05-31 15:30:00,44.94,45.0,44.84,44.9,91600.0,40.7697,40.8241,40.6789,40.7334,91600.0
2006-06-01 09:30:00,44.93,45.03,44.6,44.95,92800.0,40.7606,40.8513,40.4612,40.7787,92800.0
2006-06-01 10:00:00,44.96,45.01,44.45,44.53,94600.0,40.7878,40.8332,40.3251,40.3977,94600.0
2006-06-01 10:30:00,44.53,44.59,44.42,44.5,69700.0,40.3977,40.4521,40.2979,40.3705,69700.0
2006-06-01 11:00:00,44.51,44.62,44.49,44.52,39800.0,40.3796,40.4793,40.3614,40.3886,39800.0
2006-06-01 11:30:00,44.52,44.59,44.4,44.42,33500.0,40.3886,40.4521,40.2798,40.2979,33500.0
2006-06-01 12:00:00,44.42,44.47,44.15,44.3,63800.0,40.2979,40.3433,40.053,40.189,63800.0
2006-06-01 12:30:00,44.27,44.53,44.24,44.28,50900.0,40.1618,40.3977,40.1346,40.1709,50900.0
2006-06-01 13:00:00,44.3,44.3,44.16,44.18,40300.0,40.189,40.189,40.062,40.0802,40300.0
2006-06-01 13:30:00,44.18,44.25,44.15,44.22,56700.0,40.0802,40.1437,40.053,40.1165,56700.0
2006-06-01 14:00:00,44.24,44.39,44.24,44.3,57000.0,40.1346,40.2707,40.1346,40.189,57000.0
2006-06-01 14:30:00,44.31,44.4,44.25,44.35,72400.0,40.1981,40.2798,40.1437,40.2344,72400.0
2006-06-01 15:00:00,44.35,44.4,44.3,44.31,111900.0,40.2344,40.2798,40.189,40.1981,111900.0
2006-06-01 15:30:00,44.31,44.63,44.3,44.56,136800.0,40.1981,40.4884,40.189,40.4249,136800.0
2006-06-02 09:30:00,44.66,44.85,44.41,44.54,113200.0,40.5156,40.688,40.2888,40.4068,113200.0
2006-06-02 10:00:00,44.53,44.76,44.33,44.45,98600.0,40.3977,40.6064,40.2163,40.3251,98600.0
2006-06-02 10:30:00,44.49,44.63,44.25,44.45,56300.0,40.3614,40.4884,40.1437,40.3251,56300.0
2006-06-02 11:00:00,44.46,44.6,44.2,44.2,34100.0,40.3342,40.4612,40.0983,40.0983,34100.0
2006-06-02 11:30:00,44.2,44.23,43.71,44.14,70700.0,40.0983,40.1255,39.6538,40.0439,70700.0
2006-06-02 12:00:00,44.1,44.26,43.99,44.24,43100.0,40.0076,40.1528,39.9078,40.1346,43100.0
2006-06-02 12:30:00,44.23,44.42,44.19,44.32,47200.0,40.1255,40.2979,40.0893,40.2072,47200.0
2006-06-02 13:00:00,44.32,44.49,44.32,44.46,32900.0,40.2072,40.3614,40.2072,40.3342,32900.0
2006-06-02 13:30:00,44.45,44.45,44.17,44.27,21900.0,40.3251,40.3251,40.0711,40.1618,21900.0
2006-06-02 14:00:00,44.29,44.33,44.14,44.15,28300.0,40.18,40.2163,40.0439,40.053,28300.0
2006-06-02 14:30:00,44.17,44.24,44.1,44.2,24000.0,40.0711,40.1346,40.0076,40.0983,24000.0
2006-06-02 15:00:00,44.23,44.28,44.12,44.25,25200.0,40.1255,40.1709,40.0257,40.1437,25200.0
2006-06-02 15:30:00,44.24,44.42,44.2,44.33,60000.0,40.1346,40.2979,40.0983,40.2163,60000.0
2006-06-05 09:30:00,44.0,44.34,43.52,43.52,90200.0,39.9169,40.2253,39.4814,39.4814,90200.0
2006-06-05 10:00:00,43.51,43.61,43.23,43.27,73200.0,39.4724,39.5631,39.2183,39.2546,73200.0
2006-06-05 10:30:00,43.28,43.59,43.28,43.37,173700.0,39.2637,39.5449,39.2637,39.3453,173700.0
2006-06-05 11:00:00,43.35,43.53,43.35,43.42,45800.0,39.3272,39.4905,39.3272,39.3907,45800.0
2006-06-05 11:30:00,43.41,43.56,43.36,43.55,50200.0,39.3816,39.5177,39.3363,39.5086,50200.0
2006-06-05 12:00:00,43.55,43.63,43.49,43.49,34400.0,39.5086,39.5812,39.4542,39.4542,34400.0
2006-06-05 12:30:00,43.5,43.51,43.43,43.48,32700.0,39.4633,39.4724,39.3998,39.4451,32700.0
2006-06-05 13:00:00,43.46,43.47,43.36,43.36,31900.0,39.427,39.4361,39.3363,39.3363,31900.0
2006-06-05 13:30:00,43.38,43.4,43.26,43.35,50000.0,39.3544,39.3726,39.2456,39.3272,50000.0
2006-06-05 14:00:00,43.34,43.34,42.91,43.0,116700.0,39.3181,39.3181,38.928,39.0097,116700.0
2006-06-05 14:30:00,43.0,43.07,42.81,42.92,90700.0,39.0097,39.0732,38.8373,38.9371,90700.0
2006-06-05 15:00:00,42.92,42.95,42.69,42.72,78200.0,38.9371,38.9643,38.7284,38.7557,78200.0
2006-06-05 15:30:00,42.7,43.0,42.7,42.85,200200.0,38.7375,39.0097,38.7375,38.8736,200200.0
2006-06-06 09:30:00,43.2,43.37,42.7,42.72,122600.0,39.1911,39.3453,38.7375,38.7557,122600.0
2006-06-06 10:00:00,42.73,42.73,42.25,42.45,148700.0,38.7647,38.7647,38.3293,38.5107,148700.0
2006-06-06 10:30:00,42.48,42.65,42.44,42.46,111600.0,38.5379,38.6922,38.5016,38.5198,111600.0
2006-06-06 11:00:00,42.49,42.57,42.34,42.44,49400.0,38.547,38.6196,38.4109,38.5016,49400.0
2006-06-06 11:30:00,42.47,42.5,42.31,42.41,37400.0,38.5289,38.5561,38.3837,38.4744,37400.0
2006-06-06 12:00:00,42.4,42.56,42.31,42.51,98400.0,38.4654,38.6105,38.3837,38.5652,98400.0
2006-06-06 12:30:00,42.51,42.65,42.44,42.65,93700.0,38.5652,38.6922,38.5016,38.6922,93700.0
2006-06-06 13:00:00,42.65,42.65,42.44,42.6,39200.0,38.6922,38.6922,38.5016,38.6468,39200.0
2006-06-06 13:30:00,42.59,42.65,42.54,42.65,25600.0,38.6377,38.6922,38.5924,38.6922,25600.0
2006-06-06 14:00:00,42.65,42.67,42.45,42.5,39100.0,38.6922,38.7103,38.5107,38.5561,39100.0
2006-06-06 14:30:00,42.51,42.64,42.49,42.55,46300.0,38.5652,38.6831,38.547,38.6014,46300.0
2006-06-06 15:00:00,42.56,42.65,42.52,42.53,43700.0,38.6105,38.6922,38.5742,38.5833,43700.0
2006-06-06 15:30:00,42.53,42.69,42.5,42.59,125100.0,38.5833,38.7284,38.5561,38.6377,125100.0
2006-06-07 09:30:00,42.67,42.85,42.31,42.35,71300.0,38.7103,38.8736,38.3837,38.42,71300.0
2006-06-07 10:00:00,42.35,42.87,42.27,42.81,62000.0,38.42,38.8917,38.3474,38.8373,62000.0
2006-06-07 10:30:00,42.8,43.1,42.8,43.1,33500.0,38.8282,39.1004,38.8282,39.1004,33500.0
2006-06-07 11:00:00,43.1,43.15,43.0,43.0,21300.0,39.1004,39.1458,39.0097,39.0097,21300.0
2006-06-07 11:30:00,43.03,43.18,42.9,43.15,28000.0,39.0369,39.173,38.919,39.1458,28000.0
2006-06-07 12:00:00,43.2,43.37,43.17,43.32,27400.0,39.1911,39.3453,39.1639,39.3,27400.0
2006-06-07 12:30:00,43.3,43.38,43.12,43.12,33000.0,39.2818,39.3544,39.1185,39.1185,33000.0
2006-06-07 13:00:00,43.15,43.2,43.0,43.04,27600.0,39.1458,39.1911,39.0097,39.046,27600.0
2006-06-07 13:30:00,43.07,43.08,42.75,42.93,19600.0,39.0732,39.0823,38.7829,38.9462,19600.0
2006-06-07 14:00:00,42.87,42.87,42.49,42.77,31200.0,38.8917,38.8917,38.547,38.801,31200.0
2006-06-07 14:30:00,42.74,42.81,42.41,42.53,30200.0,38.7738,38.8373,38.4744,38.5833,30200.0
2006-06-07 15:00:00,42.52,42.66,42.33,42.33,52200.0,38.5742,38.7012,38.4019,38.4019,52200.0
2006-06-07 15:30:00,42.33,42.48,42.3,42.32,92700.0,38.4019,38.5379,38.3746,38.3928,92700.0
2006-06-08 09:30:00,41.83,42.0,41.56,41.7,76600.0,37.9483,38.1025,37.7033,37.8303,76600.0
2006-06-08 10:00:00,41.8,41.93,41.3,41.4,53400.0,37.921,38.039,37.4674,37.5582,53400.0
2006-06-08 10:30:00,41.4,41.48,41.0,41.48,68400.0,37.5582,37.6307,37.1953,37.6307,68400.0
2006-06-08 11:00:00,41.51,41.6,41.0,41.03,43800.0,37.658,37.7396,37.1953,37.2225,43800.0
2006-06-08 11:30:00,41.01,41.24,40.92,41.21,45800.0,37.2043,37.413,37.1227,37.3858,45800.0
2006-06-08 12:00:00,41.18,41.59,41.18,41.52,49700.0,37.3586,37.7305,37.3586,37.667,49700.0
2006-06-08 12:30:00,41.51,41.95,41.49,41.91,196900.0,37.658,38.0571,37.6398,38.0208,196900.0
2006-06-08 13:00:00,41.92,41.94,41.3,41.38,58800.0,38.0299,38.048,37.4674,37.54,58800.0
2006-06-08 13:30:00,41.35,41.7,41.33,41.7,45700.0,37.5128,37.8303,37.4947,37.8303,45700.0
2006-06-08 14:00:00,41.7,41.75,41.42,41.55,103800.0,37.8303,37.8757,37.5763,37.6942,103800.0
2006-06-08 14:30:00,41.57,41.75,41.48,41.58,59700.0,37.7124,37.8757,37.6307,37.7215,59700.0
2006-06-08 15:00:00,41.6,41.94,41.59,41.71,80500.0,37.7396,38.048,37.7305,37.8394,80500.0
2006-06-08 15:30:00,41.71,41.9,41.66,41.76,130100.0,37.8394,38.0118,37.794,37.8848,130100.0
2006-06-09 09:30:00,41.9,42.6,41.8,42.22,72900.0,38.0118,38.6468,37.921,38.3021,72900.0
2006-06-09 10:00:00,42.2,42.75,42.14,42.69,61500.0,38.2839,38.7829,38.2295,38.7284,61500.0
2006-06-09 10:30:00,42.7,42.75,42.43,42.43,44800.0,38.7375,38.7829,38.4926,38.4926,44800.0
2006-06-09 11:00:00,42.45,42.66,42.38,42.46,70300.0,38.5107,38.7012,38.4472,38.5198,70300.0
2006-06-09 11:30:00,42.48,42.52,41.94,42.06,67200.0,38.5379,38.5742,38.048,38.1569,67200.0
2006-06-09 12:00:00,42.06,42.26,42.03,42.24,18600.0,38.1569,38.3384,38.1297,38.3202,18600.0
2006-06-09 12:30:00,42.24,42.32,42.18,42.19,29800.0,38.3202,38.3928,38.2658,38.2748,29800.0
2006-06-09 13:00:00,42.19,42.22,42.02,42.09,31200.0,38.2748,38.3021,38.1206,38.1841,31200.0
2006-06-09 13:30:00,42.09,42.17,42.01,42.07,30400.0,38.1841,38.2567,38.1116,38.166,30400.0
2006-06-09 14:00:00,42.06,42.15,41.99,42.05,52300.0,38.1569,38.2386,38.0934,38.1478,52300.0
2006-06-09 14:30:00,42.05,42.07,41.96,42.0,32700.0,38.1478,38.166,38.0662,38.1025,32700.0
2006-06-09 15:00:00,41.97,41.97,41.66,41.82,93500.0,38.0753,38.0753,37.794,37.9392,93500.0
2006-06-09 15:30:00,41.83,41.84,41.66,41.77,213200.0,37.9483,37.9573,37.794,37.8938,213200.0
2006-06-12 09:30:00,41.77,41.9,41.48,41.74,67600.0,37.8938,38.0118,37.6307,37.8666,67600.0
2006-06-12 10:00:00,41.72,41.72,41.48,41.48,49500.0,37.8485,37.8485,37.6307,37.6307,49500.0
2006-06-12 10:30:00,41.46,41.65,41.4,41.45,51600.0,37.6126,37.785,37.5582,37.6035,51600.0
2006-06-12 11:00:00,41.48,41.49,41.3,41.43,40200.0,37.6307,37.6398,37.4674,37.5854,40200.0
2006-06-12 11:30:00,41.41,41.65,41.36,41.65,26900.0,37.5672,37.785,37.5219,37.785,26900.0
2006-06-12 12:00:00,41.62,41.64,41.43,41.57,26700.0,37.7577,37.7759,37.5854,37.7124,26700.0
2006-06-12 12:30:00,41.59,41.59,41.43,41.54,33500.0,37.7305,37.7305,37.5854,37.6852,33500.0
2006-06-12 13:00:00,41.53,41.54,41.4,41.46,22000.0,37.6761,37.6852,37.5582,37.6126,22000.0
2006-06-12 13:30:00,41.46,41.58,41.4,41.58,31300.0,37.6126,37.7215,37.5582,37.7215,31300.0
2006-06-12 14:00:00,41.59,41.59,41.3,41.3,31500.0,37.7305,37.7305,37.4674,37.4674,31500.0
2006-06-12 14:30:00,41.29,41.35,41.21,41.29,43500.0,37.4584,37.5128,37.3858,37.4584,43500.0
2006-06-12 15:00:00,41.29,41.29,41.0,41.01,38800.0,37.4584,37.4584,37.1953,37.2043,38800.0
2006-06-12 15:30:00,41.02,41.12,40.87,41.0,99600.0,37.2134,37.3041,37.0773,37.1953,99600.0
2006-06-13 09:30:00,40.7,41.26,40.62,41.08,52800.0,36.9231,37.4311,36.8505,37.2679,52800.0
2006-06-13 10:00:00,41.13,41.18,40.53,40.65,72500.0,37.3132,37.3586,36.7689,36.8778,72500.0
2006-06-13 10:30:00,40.63,40.77,40.36,40.75,159200.0,36.8596,36.9866,36.6147,36.9685,159200.0
2006-06-13 11:00:00,40.75,40.84,40.6,40.75,88300.0,36.9685,37.0501,36.8324,36.9685,88300.0
2006-06-13 11:30:00,40.76,41.16,40.76,41.16,47500.0,36.9775,37.3404,36.9775,37.3404,47500.0
2006-06-13 12:00:00,41.17,41.18,40.94,41.09,28800.0,37.3495,37.3586,37.1408,37.2769,28800.0
2006-06-13 12:30:00,41.09,41.14,40.97,41.0,45200.0,37.2769,37.3223,37.1681,37.1953,45200.0
2006-06-13 13:00:00,40.98,41.07,40.85,40.88,85300.0,37.1771,37.2588,37.0592,37.0864,85300.0
2006-06-13 13:30:00,40.86,40.93,40.68,40.69,33600.0,37.0683,37.1318,36.905,36.914,33600.0
2006-06-13 14:00:00,40.7,40.7,40.38,40.44,37500.0,36.9231,36.9231,36.6328,36.6872,37500.0
2006-06-13 14:30:00,40.43,40.46,40.12,40.14,82700.0,36.6782,36.7054,36.3969,36.4151,82700.0
2006-06-13 15:00:00,40.13,40.37,39.96,40.31,107200.0,36.406,36.6237,36.2518,36.5693,107200.0
2006-06-13 15:30:00,40.31,40.49,40.19,40.23,144900.0,36.5693,36.7326,36.4604,36.4967,144900.0
2006-06-14 09:30:00,40.16,40.56,40.1,40.25,81500.0,36.4332,36.7961,36.3788,36.5149,81500.0
2006-06-14 10:00:00,40.22,40.26,39.91,39.92,67100.0,36.4877,36.5239,36.2064,36.2155,67100.0
2006-06-14 10:30:00,39.95,40.19,39.95,40.15,98100.0,36.2427,36.4604,36.2427,36.4242,98100.0
2006-06-14 11:00:00,40.16,40.16,39.94,39.96,67300.0,36.4332,36.4332,36.2336,36.2518,67300.0
2006-06-14 11:30:00,39.99,40.0,39.76,40.0,107000.0,36.279,36.2881,36.0703,36.2881,107000.0
2006-06-14 12:00:00,39.99,40.13,39.91,40.04,55900.0,36.279,36.406,36.2064,36.3244,55900.0
2006-06-14 12:30:00,40.1,40.11,39.96,39.97,38000.0,36.3788,36.3879,36.2518,36.2609,38000.0
2006-06-14 13:00:00,39.96,40.02,39.75,39.83,83000.0,36.2518,36.3062,36.0613,36.1339,83000.0
2006-06-14 13:30:00,39.82,40.0,39.67,39.91,61600.0,36.1248,36.2881,35.9887,36.2064,61600.0
2006-06-14 14:00:00,39.94,40.06,39.9,40.06,101500.0,36.2336,36.3425,36.1974,36.3425,101500.0
2006-06-14 14:30:00,40.09,40.09,39.91,40.0,83700.0,36.3697,36.3697,36.2064,36.2881,83700.0
2006-06-14 15:00:00,39.98,40.08,39.95,40.07,106900.0,36.2699,36.3607,36.2427,36.3516,106900.0
2006-06-14 15:30:00,40.07,40.25,40.07,40.25,125000.0,36.3516,36.5149,36.3516,36.5149,125000.0
2006-06-15 09:30:00,40.4,40.95,40.3,40.84,96400.0,36.651,37.1499,36.5602,37.0501,96400.0
2006-06-15 10:00:00,40.8,40.87,40.46,40.5,60200.0,37.0138,37.0773,36.7054,36.7417,60200.0
2006-06-15 10:30:00,40.51,40.83,40.48,40.64,75400.0,36.7507,37.0411,36.7235,36.8687,75400.0
2006-06-15 11:00:00,40.63,40.72,40.57,40.58,53900.0,36.8596,36.9413,36.8052,36.8143,53900.0
2006-06-15 11:30:00,40.58,40.67,40.49,40.65,30500.0,36.8143,36.8959,36.7326,36.8778,30500.0
2006-06-15 12:00:00,40.65,40.88,40.56,40.86,47000.0,36.8778,37.0864,36.7961,37.0683,47000.0
2006-06-15 12:30:00,40.86,40.92,40.72,40.78,23400.0,37.0683,37.1227,36.9413,36.9957,23400.0
2006-06-15 13:00:00,40.78,40.81,40.7,40.74,16500.0,36.9957,37.0229,36.9231,36.9594,16500.0
2006-06-15 13:30:00,40.73,41.0,40.68,41.0,37500.0,36.9503,37.1953,36.905,37.1953,37500.0
2006-06-15 14:00:00,41.0,41.32,40.98,41.23,103900.0,37.1953,37.4856,37.1771,37.4039,103900.0
2006-06-15 14:30:00,41.27,41.47,41.27,41.47,78400.0,37.4402,37.6217,37.4402,37.6217,78400.0
2006-06-15 15:00:00,41.45,41.64,41.29,41.6,109500.0,37.6035,37.7759,37.4584,37.7396,109500.0
2006-06-15 15:30:00,41.6,41.65,41.12,41.19,173200.0,37.7396,37.785,37.3041,37.3676,173200.0
2006-06-16 09:30:00,41.14,41.24,40.5,40.75,87500.0,37.3223,37.413,36.7417,36.9685,87500.0
2006-06-16 10:00:00,40.73,40.77,40.45,40.45,79400.0,36.9503,36.9866,36.6963,36.6963,79400.0
2006-06-16 10:30:00,40.44,40.63,40.31,40.4,87300.0,36.6872,36.8596,36.5693,36.651,87300.0
2006-06-16 11:00:00,40.36,40.57,40.25,40.37,46900.0,36.6147,36.8052,36.5149,36.6237,46900.0
2006-06-16 11:30:00,40.37,40.58,40.37,40.53,22500.0,36.6237,36.8143,36.6237,36.7689,22500.0
2006-06-16 12:00:00,40.53,40.6,40.33,40.36,22600.0,36.7689,36.8324,36.5875,36.6147,22600.0
2006-06-16 12:30:00,40.37,40.39,40.24,40.39,24700.0,36.6237,36.6419,36.5058,36.6419,24700.0
2006-06-16 13:00:00,40.43,40.47,40.24,40.39,26200.0,36.6782,36.7145,36.5058,36.6419,26200.0
2006-06-16 13:30:00,40.37,40.53,40.28,40.42,13400.0,36.6237,36.7689,36.5421,36.6691,13400.0
2006-06-16 14:00:00,40.44,40.45,40.32,40.36,17300.0,36.6872,36.6963,36.5784,36.6147,17300.0
2006-06-16 14:30:00,40.39,40.39,40.27,40.32,16400.0,36.6419,36.6419,36.533,36.5784,16400.0
2006-06-16 15:00:00,40.31,40.46,40.28,40.31,37200.0,36.5693,36.7054,36.5421,36.5693,37200.0
2006-06-16 15:30:00,40.31,40.34,40.15,40.24,94500.0,36.5693,36.5965,36.4242,36.5058,94500.0
2006-06-19 09:30:00,40.42,40.65,40.36,40.51,77100.0,36.6691,36.8778,36.6147,36.7507,77100.0
2006-06-19 10:00:00,40.51,40.55,39.83,39.95,49200.0,36.7507,36.787,36.1339,36.2427,49200.0
2006-06-19 10:30:00,39.98,40.08,39.84,39.98,33100.0,36.2699,36.3607,36.1429,36.2699,33100.0
2006-06-19 11:00:00,39.97,40.08,39.89,39.89,66200.0,36.2609,36.3607,36.1883,36.1883,66200.0
2006-06-19 11:30:00,39.86,39.86,39.62,39.7,64400.0,36.1611,36.1611,35.9433,36.0159,64400.0
2006-06-19 12:00:00,39.69,39.72,39.49,39.53,50400.0,36.0068,36.0341,35.8254,35.8617,50400.0
2006-06-19 12:30:00,39.54,39.58,39.35,39.42,51700.0,35.8708,35.9071,35.6984,35.7619,51700.0
2006-06-19 13:00:00,39.39,39.45,39.27,39.39,58000.0,35.7347,35.7891,35.6258,35.7347,58000.0
2006-06-19 13:30:00,39.41,39.52,39.3,39.47,38800.0,35.7528,35.8526,35.653,35.8073,38800.0
2006-06-19 14:00:00,39.49,39.71,39.41,39.47,42500.0,35.8254,36.025,35.7528,35.8073,42500.0
2006-06-19 14:30:00,39.46,39.46,39.12,39.12,59900.0,35.7982,35.7982,35.4897,35.4897,59900.0
2006-06-19 15:00:00,39.12,39.49,39.1,39.41,70300.0,35.4897,35.8254,35.4716,35.7528,70300.0
2006-06-19 15:30:00,39.4,39.53,39.3,39.44,147700.0,35.7438,35.8617,35.653,35.78,147700.0
2006-06-20 09:30:00,39.51,39.77,39.2,39.54,99300.0,35.8435,36.0794,35.5623,35.8708,99300.0
2006-06-20 10:00:00,39.58,40.14,39.55,40.05,80500.0,35.9071,36.4151,35.8798,36.3334,80500.0
2006-06-20 10:30:00,40.05,40.24,39.89,40.0,56900.0,36.3334,36.5058,36.1883,36.2881,56900.0
2006-06-20 11:00:00,40.0,40.55,39.99,40.51,83700.0,36.2881,36.787,36.279,36.7507,83700.0
2006-06-20 11:30:00,40.52,40.61,40.42,40.5,34400.0,36.7598,36.8415,36.6691,36.7417,34400.0
2006-06-20 12:00:00,40.48,40.6,40.25,40.27,36000.0,36.7235,36.8324,36.5149,36.533,36000.0
2006-06-20 12:30:00,40.27,40.34,40.04,40.05,46300.0,36.533,36.5965,36.3244,36.3334,46300.0
2006-06-20 13:00:00,40.04,40.13,39.96,39.98,18700.0,36.3244,36.406,36.2518,36.2699,18700.0
2006-06-20 13:30:00,39.98,40.24,39.92,40.21,30600.0,36.2699,36.5058,36.2155,36.4786,30600.0
2006-06-20 14:00:00,40.18,40.21,39.95,40.02,23600.0,36.4514,36.4786,36.2427,36.3062,23600.0
2006-06-20 14:30:00,40.02,40.12,39.98,40.0,20700.0,36.3062,36.3969,36.2699,36.2881,20700.0
2006-06-20 15:00:00,39.99,40.18,39.98,40.03,50300.0,36.279,36.4514,36.2699,36.3153,50300.0
2006-06-20 15:30:00,40.03,40.04,39.84,39.88,87500.0,36.3153,36.3244,36.1429,36.1792,87500.0
2006-06-21 09:30:00,39.77,39.94,39.6,39.91,37300.0,36.0794,36.2336,35.9252,36.2064,37300.0
2006-06-21 10:00:00,39.98,40.29,39.47,39.59,108900.0,36.2699,36.5512,35.8073,35.9161,108900.0
2006-06-21 10:30:00,39.61,39.85,39.57,39.78,47900.0,35.9343,36.152,35.898,36.0885,47900.0
2006-06-21 11:00:00,39.76,40.08,39.74,40.04,69100.0,36.0703,36.3607,36.0522,36.3244,69100.0
2006-06-21 11:30:00,40.05,40.1,39.95,40.02,49100.0,36.3334,36.3788,36.2427,36.3062,49100.0
2006-06-21 12:00:00,40.02,40.31,40.02,40.22,45300.0,36.3062,36.5693,36.3062,36.4877,45300.0
2006-06-21 12:30:00,40.2,40.38,40.15,40.33,65300.0,36.4695,36.6328,36.4242,36.5875,65300.0
2006-06-21 13:00:00,40.35,40.39,40.15,40.18,27700.0,36.6056,36.6419,36.4242,36.4514,27700.0
2006-06-21 13:30:00,40.19,40.43,40.15,40.42,105500.0,36.4604,36.6782,36.4242,36.6691,105500.0
2006-06-21 14:00:00,40.37,40.45,40.25,40.26,66400.0,36.6237,36.6963,36.5149,36.5239,66400.0
2006-06-21 14:30:00,40.26,40.29,39.9,40.09,95000.0,36.5239,36.5512,36.1974,36.3697,95000.0
2006-06-21 15:00:00,40.04,40.11,39.85,39.94,93800.0,36.3244,36.3879,36.152,36.2336,93800.0
2006-06-21 15:30:00,39.95,40.15,39.85,40.12,119700.0,36.2427,36.4242,36.152,36.3969,119700.0
2006-06-22 09:30:00,39.95,40.15,39.66,40.08,102600.0,36.2427,36.4242,35.9796,36.3607,102600.0
2006-06-22 10:00:00,40.08,40.08,39.65,39.65,64300.0,36.3607,36.3607,35.9706,35.9706,64300.0
2006-06-22 10:30:00,39.66,39.74,39.5,39.71,62300.0,35.9796,36.0522,35.8345,36.025,62300.0
2006-06-22 11:00:00,39.72,39.96,39.72,39.93,47700.0,36.0341,36.2518,36.0341,36.2246,47700.0
2006-06-22 11:30:00,39.9,39.97,39.83,39.83,43000.0,36.1974,36.2609,36.1339,36.1339,43000.0
2006-06-22 12:00:00,39.84,40.08,39.81,40.06,38500.0,36.1429,36.3607,36.1157,36.3425,38500.0
2006-06-22 12:30:00,40.03,40.15,40.0,40.12,85200.0,36.3153,36.4242,36.2881,36.3969,85200.0
2006-06-22 13:00:00,40.12,40.45,40.12,40.4,80600.0,36.3969,36.6963,36.3969,36.651,80600.0
2006-06-22 13:30:00,40.4,40.6,40.33,40.45,99900.0,36.651,36.8324,36.5875,36.6963,99900.0
2006-06-22 14:00:00,40.45,40.5,40.35,40.42,49500.0,36.6963,36.7417,36.6056,36.6691,49500.0
2006-06-22 14:30:00,40.4,40.4,40.16,40.27,41800.0,36.651,36.651,36.4332,36.533,41800.0
2006-06-22 15:00:00,40.27,40.29,40.09,40.15,47700.0,36.533,36.5512,36.3697,36.4242,47700.0
2006-06-22 15:30:00,40.17,40.28,40.14,40.22,70500.0,36.4423,36.5421,36.4151,36.4877,70500.0
2006-06-23 09:30:00,40.2,40.36,40.09,40.29,20700.0,36.4695,36.6147,36.3697,36.5512,20700.0
2006-06-23 10:00:00,40.33,40.5,40.25,40.41,31800.0,36.5875,36.7417,36.5149,36.66,31800.0
2006-06-23 10:30:00,40.4,40.59,40.4,40.58,23500.0,36.651,36.8233,36.651,36.8143,23500.0
2006-06-23 11:00:00,40.57,40.57,40.32,40.39,19900.0,36.8052,36.8052,36.5784,36.6419,19900.0
2006-06-23 11:30:00,40.36,40.4,40.22,40.33,30000.0,36.6147,36.651,36.4877,36.5875,30000.0
2006-06-23 12:00:00,40.35,40.71,40.33,40.69,33100.0,36.6056,36.9322,36.5875,36.914,33100.0
2006-06-23 12:30:00,40.69,40.79,40.51,40.52,30900.0,36.914,37.0048,36.7507,36.7598,30900.0
2006-06-23 13:00:00,40.51,40.66,40.46,40.46,15500.0,36.7507,36.8868,36.7054,36.7054,15500.0
2006-06-23 13:30:00,40.49,40.53,40.37,40.45,21600.0,36.7326,36.7689,36.6237,36.6963,21600.0
2006-06-23 14:00:00,40.45,40.45,40.28,40.37,17800.0,36.6963,36.6963,36.5421,36.6237,17800.0
2006-06-23 14:30:00,40.38,40.43,40.22,40.25,27600.0,36.6328,36.6782,36.4877,36.5149,27600.0
2006-06-23 15:00:00,40.25,40.27,40.12,40.19,38700.0,36.5149,36.533,36.3969,36.4604,38700.0
2006-06-23 15:30:00,40.17,40.35,40.1,40.3,105300.0,36.4423,36.6056,36.3788,36.5602,105300.0
2006-06-26 09:30:00,40.05,40.3,39.72,40.3,62900.0,36.3334,36.5602,36.0341,36.5602,62900.0
2006-06-26 10:00:00,40.26,40.39,40.04,40.1,30800.0,36.5239,36.6419,36.3244,36.3788,30800.0
2006-06-26 10:30:00,40.09,40.12,40.0,40.1,63700.0,36.3697,36.3969,36.2881,36.3788,63700.0
2006-06-26 11:00:00,40.11,40.14,39.9,39.91,61200.0,36.3879,36.4151,36.1974,36.2064,61200.0
2006-06-26 11:30:00,39.9,39.99,39.82,39.97,32000.0,36.1974,36.279,36.1248,36.2609,32000.0
2006-06-26 12:00:00,39.98,39.98,39.73,39.73,37500.0,36.2699,36.2699,36.0431,36.0431,37500.0
2006-06-26 12:30:00,39.71,39.87,39.68,39.75,52300.0,36.025,36.1701,35.9978,36.0613,52300.0
2006-06-26 13:00:00,39.75,39.81,39.56,39.57,38900.0,36.0613,36.1157,35.8889,35.898,38900.0
2006-06-26 13:30:00,39.57,39.64,39.44,39.45,65900.0,35.898,35.9615,35.78,35.7891,65900.0
2006-06-26 14:00:00,39.45,39.6,39.4,39.56,44200.0,35.7891,35.9252,35.7438,35.8889,44200.0
2006-06-26 14:30:00,39.55,39.82,39.53,39.65,54800.0,35.8798,36.1248,35.8617,35.9706,54800.0
2006-06-26 15:00:00,39.61,39.67,39.51,39.64,52000.0,35.9343,35.9887,35.8435,35.9615,52000.0
2006-06-26 15:30:00,39.63,39.72,39.57,39.68,147200.0,35.9524,36.0341,35.898,35.9978,147200.0
2006-06-27 09:30:00,39.45,39.45,38.64,38.79,109800.0,35.7891,35.7891,35.0543,35.1904,109800.0
2006-06-27 10:00:00,38.76,38.97,38.76,38.87,66700.0,35.1631,35.3537,35.1631,35.2629,66700.0
2006-06-27 10:30:00,38.86,38.89,38.61,38.66,82000.0,35.2539,35.2811,35.0271,35.0724,82000.0
2006-06-27 11:00:00,38.62,38.93,38.61,38.79,64400.0,35.0361,35.3174,35.0271,35.1904,64400.0
2006-06-27 11:30:00,38.72,38.82,38.68,38.72,37700.0,35.1269,35.2176,35.0906,35.1269,37700.0
2006-06-27 12:00:00,38.72,38.75,38.42,38.48,111600.0,35.1269,35.1541,34.8547,34.9091,111600.0
2006-06-27 12:30:00,38.47,38.64,38.46,38.58,39400.0,34.9001,35.0543,34.891,34.9998,39400.0
2006-06-27 13:00:00,38.56,38.68,38.5,38.68,47900.0,34.9817,35.0906,34.9273,35.0906,47900.0
2006-06-27 13:30:00,38.68,38.68,38.44,38.52,57000.0,35.0906,35.0906,34.8728,34.9454,57000.0
2006-06-27 14:00:00,38.55,38.61,38.41,38.45,40900.0,34.9726,35.0271,34.8456,34.8819,40900.0
2006-06-27 14:30:00,38.43,38.46,38.15,38.16,122600.0,34.8638,34.891,34.6098,34.6188,122600.0
2006-06-27 15:00:00,38.16,38.3,38.06,38.17,197000.0,34.6188,34.7458,34.5281,34.6279,197000.0
2006-06-27 15:30:00,38.19,38.19,37.75,37.95,466600.0,34.646,34.646,34.2469,34.4283,466600.0
2006-06-28 09:30:00,38.0,38.22,37.73,37.77,88800.0,34.4737,34.6733,34.2287,34.265,88800.0
2006-06-28 10:00:00,37.8,38.12,37.72,37.8,90200.0,34.2922,34.5825,34.2197,34.2922,90200.0
2006-06-28 10:30:00,37.77,37.96,37.63,37.7,143700.0,34.265,34.4374,34.138,34.2015,143700.0
2006-06-28 11:00:00,37.71,37.88,37.65,37.66,82100.0,34.2106,34.3648,34.1562,34.1652,82100.0
2006-06-28 11:30:00,37.65,38.44,37.65,38.31,140200.0,34.1562,34.8728,34.1562,34.7549,140200.0
2006-06-28 12:00:00,38.31,38.37,38.23,38.27,49800.0,34.7549,34.8093,34.6823,34.7186,49800.0
2006-06-28 12:30:00,38.27,38.48,38.24,38.47,48000.0,34.7186,34.9091,34.6914,34.9001,48000.0
2006-06-28 13:00:00,38.48,38.52,38.35,38.37,40800.0,34.9091,34.9454,34.7912,34.8093,40800.0
2006-06-28 13:30:00,38.36,38.4,38.25,38.32,102000.0,34.8003,34.8366,34.7005,34.764,102000.0
2006-06-28 14:00:00,38.33,38.5,38.3,38.45,107500.0,34.773,34.9273,34.7458,34.8819,107500.0
2006-06-28 14:30:00,38.47,38.85,38.47,38.82,92900.0,34.9001,35.2448,34.9001,35.2176,92900.0
2006-06-28 15:00:00,38.82,38.93,38.73,38.76,101700.0,35.2176,35.3174,35.1359,35.1631,101700.0
2006-06-28 15:30:00,38.77,38.95,38.74,38.85,192000.0,35.1722,35.3355,35.145,35.2448,192000.0
2006-06-29 09:30:00,38.9,39.68,38.9,39.57,127500.0,35.2902,35.9978,35.2902,35.898,127500.0
2006-06-29 10:00:00,39.55,39.88,39.55,39.88,66600.0,35.8798,36.1792,35.8798,36.1792,66600.0
2006-06-29 10:30:00,39.86,39.87,39.67,39.73,67300.0,36.1611,36.1701,35.9887,36.0431,67300.0
2006-06-29 11:00:00,39.71,39.74,39.51,39.64,61500.0,36.025,36.0522,35.8435,35.9615,61500.0
2006-06-29 11:30:00,39.62,39.7,39.5,39.5,61200.0,35.9433,36.0159,35.8345,35.8345,61200.0
2006-06-29 12:00:00,39.53,39.58,39.36,39.36,36800.0,35.8617,35.9071,35.7075,35.7075,36800.0
2006-06-29 12:30:00,39.35,39.37,39.08,39.08,28600.0,35.6984,35.7165,35.4534,35.4534,28600.0
2006-06-29 13:00:00,39.08,39.12,38.85,39.05,33200.0,35.4534,35.4897,35.2448,35.4262,33200.0
2006-06-29 13:30:00,39.05,39.26,38.99,39.24,40500.0,35.4262,35.6167,35.3718,35.5986,40500.0
2006-06-29 14:00:00,39.25,39.74,39.2,39.64,69900.0,35.6077,36.0522,35.5623,35.9615,69900.0
2006-06-29 14:30:00,39.66,40.18,39.62,40.1,122300.0,35.9796,36.4514,35.9433,36.3788,122300.0
2006-06-29 15:00:00,40.1,40.27,40.02,40.25,65500.0,36.3788,36.533,36.3062,36.5149,65500.0
2006-06-29 15:30:00,40.25,40.27,40.06,40.26,125600.0,36.5149,36.533,36.3425,36.5239,125600.0
2006-06-30 09:30:00,40.4,40.75,40.31,40.64,48000.0,36.651,36.9685,36.5693,36.8687,48000.0
2006-06-30 10:00:00,40.63,40.68,39.91,39.95,56700.0,36.8596,36.905,36.2064,36.2427,56700.0
2006-06-30 10:30:00,39.92,39.98,39.55,39.59,88300.0,36.2155,36.2699,35.8798,35.9161,88300.0
2006-06-30 11:00:00,39.59,39.84,39.56,39.84,121500.0,35.9161,36.1429,35.8889,36.1429,121500.0
2006-06-30 11:30:00,39.79,39.83,39.67,39.79,42900.0,36.0976,36.1339,35.9887,36.0976,42900.0
2006-06-30 12:00:00,39.78,39.92,39.7,39.9,27500.0,36.0885,36.2155,36.0159,36.1974,27500.0
2006-06-30 12:30:00,39.89,40.19,39.89,40.17,45800.0,36.1883,36.4604,36.1883,36.4423,45800.0
2006-06-30 13:00:00,40.16,40.25,40.06,40.09,43100.0,36.4332,36.5149,36.3425,36.3697,43100.0
2006-06-30 13:30:00,40.09,40.16,40.06,40.16,41000.0,36.3697,36.4332,36.3425,36.4332,41000.0
2006-06-30 14:00:00,40.17,40.29,40.12,40.25,54500.0,36.4423,36.5512,36.3969,36.5149,54500.0
2006-06-30 14:30:00,40.25,40.39,40.25,40.31,28800.0,36.5149,36.6419,36.5149,36.5693,28800.0
2006-06-30 15:00:00,40.31,40.38,40.28,40.28,62600.0,36.5693,36.6328,36.5421,36.5421,62600.0
2006-06-30 15:30:00,40.28,40.35,40.07,40.33,110200.0,36.5421,36.6056,36.3516,36.5875,110200.0
2006-07-03 09:30:00,40.15,40.17,39.84,39.93,117900.0,36.4242,36.4423,36.1429,36.2246,117900.0
2006-07-03 10:00:00,39.92,39.93,39.5,39.64,114000.0,36.2155,36.2246,35.8345,35.9615,114000.0
2006-07-03 10:30:00,39.62,39.89,39.57,39.82,65500.0,35.9433,36.1883,35.898,36.1248,65500.0
2006-07-03 11:00:00,39.82,39.92,39.72,39.72,89600.0,36.1248,36.2155,36.0341,36.0341,89600.0
2006-07-03 11:30:00,39.7,39.74,39.58,39.6,66700.0,36.0159,36.0522,35.9071,35.9252,66700.0
2006-07-03 12:00:00,39.64,39.68,39.52,39.64,60000.0,35.9615,35.9978,35.8526,35.9615,60000.0
2006-07-03 12:30:00,39.64,39.95,39.64,39.94,104600.0,35.9615,36.2427,35.9615,36.2336,104600.0
2006-07-03 13:00:00,39.89,39.89,39.89,39.89,1100.0,36.1883,36.1883,36.1883,36.1883,1100.0
2006-07-03 13:30:00,39.89,39.89,39.89,39.89,0.0,36.1883,36.1883,36.1883,36.1883,0.0
2006-07-03 14:00:00,39.89,39.89,39.89,39.89,0.0,36.1883,36.1883,36.1883,36.1883,0.0
2006-07-03 14:30:00,39.89,39.89,39.89,39.89,0.0,36.1883,36.1883,36.1883,36.1883,0.0
2006-07-03 15:00:00,39.89,39.89,39.89,39.89,0.0,36.1883,36.1883,36.1883,36.1883,0.0
2006-07-03 15:30:00,39.89,39.89,39.89,39.89,0.0,36.1883,36.1883,36.1883,36.1883,0.0
2006-07-05 09:30:00,39.52,39.52,38.95,39.01,151600.0,35.8526,35.8526,35.3355,35.3899,151600.0
2006-07-05 10:00:00,39.06,39.28,39.01,39.23,50200.0,35.4353,35.6349,35.3899,35.5895,50200.0
2006-07-05 10:30:00,39.23,39.4,39.2,39.26,30900.0,35.5895,35.7438,35.5623,35.6167,30900.0
2006-07-05 11:00:00,39.26,39.31,39.11,39.11,40000.0,35.6167,35.6621,35.4807,35.4807,40000.0
2006-07-05 11:30:00,39.14,39.18,39.04,39.13,44300.0,35.5079,35.5442,35.4172,35.4988,44300.0
2006-07-05 12:00:00,39.12,39.12,39.01,39.09,31800.0,35.4897,35.4897,35.3899,35.4625,31800.0
2006-07-05 12:30:00,39.09,39.17,39.06,39.1,32000.0,35.4625,35.5351,35.4353,35.4716,32000.0
2006-07-05 13:00:00,39.08,39.13,39.05,39.09,37400.0,35.4534,35.4988,35.4262,35.4625,37400.0
2006-07-05 13:30:00,39.11,39.2,39.1,39.16,29000.0,35.4807,35.5623,35.4716,35.526,29000.0
2006-07-05 14:00:00,39.15,39.44,39.11,39.4,48000.0,35.517,35.78,35.4807,35.7438,48000.0
2006-07-05 14:30:00,39.42,39.6,39.36,39.37,55500.0,35.7619,35.9252,35.7075,35.7165,55500.0
2006-07-05 15:00:00,39.37,39.37,39.21,39.33,38600.0,35.7165,35.7165,35.5714,35.6803,38600.0
2006-07-05 15:30:00,39.32,39.39,39.27,39.32,60300.0,35.6712,35.7347,35.6258,35.6712,60300.0
2006-07-06 09:30:00,39.36,39.74,39.2,39.34,46900.0,35.7075,36.0522,35.5623,35.6893,46900.0
2006-07-06 10:00:00,39.36,39.73,39.35,39.65,43800.0,35.7075,36.0431,35.6984,35.9706,43800.0
2006-07-06 10:30:00,39.64,39.65,39.51,39.63,28400.0,35.9615,35.9706,35.8435,35.9524,28400.0
2006-07-06 11:00:00,39.63,39.75,39.53,39.54,25300.0,35.9524,36.0613,35.8617,35.8708,25300.0
2006-07-06 11:30:00,39.54,39.55,39.23,39.23,27000.0,35.8708,35.8798,35.5895,35.5895,27000.0
2006-07-06 12:00:00,39.23,39.38,39.15,39.17,28800.0,35.5895,35.7256,35.517,35.5351,28800.0
2006-07-06 12:30:00,39.18,39.24,39.06,39.06,31600.0,35.5442,35.5986,35.4353,35.4353,31600.0
2006-07-06 13:00:00,39.08,40.12,39.08,40.09,227800.0,35.4534,36.3969,35.4534,36.3697,227800.0
2006-07-06 13:30:00,40.1,40.29,39.82,40.04,223800.0,36.3788,36.5512,36.1248,36.3244,223800.0
2006-07-06 14:00:00,40.02,40.21,39.85,39.9,184600.0,36.3062,36.4786,36.152,36.1974,184600.0
2006-07-06 14:30:00,39.91,40.15,39.8,40.03,98300.0,36.2064,36.4242,36.1066,36.3153,98300.0
2006-07-06 15:00:00,40.0,40.01,39.87,39.89,80700.0,36.2881,36.2971,36.1701,36.1883,80700.0
2006-07-06 15:30:00,39.86,39.86,39.59,39.7,140400.0,36.1611,36.1611,35.9161,36.0159,140400.0
2006-07-07 09:30:00,39.6,39.63,39.02,39.08,77800.0,35.9252,35.9524,35.399,35.4534,77800.0
2006-07-07 10:00:00,39.09,39.13,38.93,38.95,60000.0,35.4625,35.4988,35.3174,35.3355,60000.0
2006-07-07 10:30:00,38.96,39.06,38.9,38.94,91400.0,35.3446,35.4353,35.2902,35.3264,91400.0
2006-07-07 11:00:00,38.94,38.97,38.64,38.67,95800.0,35.3264,35.3537,35.0543,35.0815,95800.0
2006-07-07 11:30:00,38.67,38.83,38.62,38.66,79800.0,35.0815,35.2266,35.0361,35.0724,79800.0
2006-07-07 12:00:00,38.62,38.76,38.54,38.63,69300.0,35.0361,35.1631,34.9636,35.0452,69300.0
2006-07-07 12:30:00,38.63,38.79,38.61,38.64,38500.0,35.0452,35.1904,35.0271,35.0543,38500.0
2006-07-07 13:00:00,38.63,38.67,38.42,38.47,46300.0,35.0452,35.0815,34.8547,34.9001,46300.0
2006-07-07 13:30:00,38.48,38.52,38.35,38.44,79700.0,34.9091,34.9454,34.7912,34.8728,79700.0
2006-07-07 14:00:00,38.45,38.61,38.42,38.61,72500.0,34.8819,35.0271,34.8547,35.0271,72500.0
2006-07-07 14:30:00,38.56,38.64,38.4,38.41,131100.0,34.9817,35.0543,34.8366,34.8456,131100.0
2006-07-07 15:00:00,38.4,38.4,38.22,38.29,142000.0,34.8366,34.8366,34.6733,34.7368,142000.0
2006-07-07 15:30:00,38.28,38.55,38.26,38.5,193900.0,34.7277,34.9726,34.7095,34.9273,193900.0
2006-07-10 09:30:00,38.81,39.4,38.78,39.16,78400.0,35.2085,35.7438,35.1813,35.526,78400.0
2006-07-10 10:00:00,39.19,39.39,39.15,39.37,44300.0,35.5532,35.7347,35.517,35.7165,44300.0
2006-07-10 10:30:00,39.38,39.6,39.25,39.57,37500.0,35.7256,35.9252,35.6077,35.898,37500.0
2006-07-10 11:00:00,39.57,39.75,39.38,39.4,65100.0,35.898,36.0613,35.7256,35.7438,65100.0
2006-07-10 11:30:00,39.4,39.68,39.4,39.61,35700.0,35.7438,35.9978,35.7438,35.9343,35700.0
2006-07-10 12:00:00,39.61,39.67,38.92,39.12,122400.0,35.9343,35.9887,35.3083,35.4897,122400.0
2006-07-10 12:30:00,39.13,39.26,39.03,39.05,16500.0,35.4988,35.6167,35.4081,35.4262,16500.0
2006-07-10 13:00:00,39.02,39.02,38.89,38.91,33200.0,35.399,35.399,35.2811,35.2992,33200.0
2006-07-10 13:30:00,38.91,38.95,38.82,38.94,29600.0,35.2992,35.3355,35.2176,35.3264,29600.0
2006-07-10 14:00:00,38.94,38.97,38.81,38.81,28100.0,35.3264,35.3537,35.2085,35.2085,28100.0
2006-07-10 14:30:00,38.82,38.82,38.51,38.53,54400.0,35.2176,35.2176,34.9363,34.9545,54400.0
2006-07-10 15:00:00,38.53,38.53,38.28,38.35,145800.0,34.9545,34.9545,34.7277,34.7912,145800.0
2006-07-10 15:30:00,38.35,38.36,38.18,38.26,213700.0,34.7912,34.8003,34.637,34.7095,213700.0
2006-07-11 09:30:00,38.25,38.35,37.75,38.08,76300.0,34.7005,34.7912,34.2469,34.5462,76300.0
2006-07-11 10:00:00,38.08,38.21,38.01,38.18,26800.0,34.5462,34.6642,34.4827,34.637,26800.0
2006-07-11 10:30:00,38.16,38.18,38.06,38.18,29900.0,34.6188,34.637,34.5281,34.637,29900.0
2006-07-11 11:00:00,38.16,38.29,38.06,38.18,99900.0,34.6188,34.7368,34.5281,34.637,99900.0
2006-07-11 11:30:00,38.17,38.3,38.1,38.19,132700.0,34.6279,34.7458,34.5644,34.646,132700.0
2006-07-11 12:00:00,38.19,38.34,38.14,38.22,175700.0,34.646,34.7821,34.6007,34.6733,175700.0
2006-07-11 12:30:00,38.23,38.33,38.18,38.22,177000.0,34.6823,34.773,34.637,34.6733,177000.0
2006-07-11 13:00:00,38.22,38.25,37.94,38.0,81400.0,34.6733,34.7005,34.4192,34.4737,81400.0
2006-07-11 13:30:00,37.99,38.1,37.87,38.04,67900.0,34.4646,34.5644,34.3557,34.51,67900.0
2006-07-11 14:00:00,38.03,38.19,37.96,38.06,185400.0,34.5009,34.646,34.4374,34.5281,185400.0
2006-07-11 14:30:00,38.08,38.49,38.06,38.48,208600.0,34.5462,34.9182,34.5281,34.9091,208600.0
2006-07-11 15:00:00,38.48,38.87,38.34,38.84,97300.0,34.9091,35.2629,34.7821,35.2357,97300.0
2006-07-11 15:30:00,38.84,39.1,38.81,38.99,130300.0,35.2357,35.4716,35.2085,35.3718,130300.0
2006-07-12 09:30:00,38.88,39.34,38.87,39.21,86600.0,35.272,35.6893,35.2629,35.5714,86600.0
2006-07-12 10:00:00,39.21,39.21,39.01,39.01,48100.0,35.5714,35.5714,35.3899,35.3899,48100.0
2006-07-12 10:30:00,39.0,39.11,38.89,38.89,70500.0,35.3809,35.4807,35.2811,35.2811,70500.0
2006-07-12 11:00:00,38.89,38.93,38.74,38.84,127700.0,35.2811,35.3174,35.145,35.2357,127700.0
2006-07-12 11:30:00,38.84,38.99,38.83,38.84,117900.0,35.2357,35.3718,35.2266,35.2357,117900.0
2006-07-12 12:00:00,38.84,38.86,38.68,38.74,109700.0,35.2357,35.2539,35.0906,35.145,109700.0
2006-07-12 12:30:00,38.75,38.81,38.61,38.61,64100.0,35.1541,35.2085,35.0271,35.0271,64100.0
2006-07-12 13:00:00,38.62,38.64,38.35,38.37,132600.0,35.0361,35.0543,34.7912,34.8093,132600.0
2006-07-12 13:30:00,38.39,38.59,38.36,38.58,49300.0,34.8275,35.0089,34.8003,34.9998,49300.0
2006-07-12 14:00:00,38.57,38.58,38.26,38.3,107800.0,34.9908,34.9998,34.7095,34.7458,107800.0
2006-07-12 14:30:00,38.29,38.29,37.93,37.96,169600.0,34.7368,34.7368,34.4102,34.4374,169600.0
2006-07-12 15:00:00,37.97,38.35,37.93,38.26,89500.0,34.4465,34.7912,34.4102,34.7095,89500.0
2006-07-12 15:30:00,38.24,38.24,37.96,38.1,131100.0,34.6914,34.6914,34.4374,34.5644,131100.0
2006-07-13 09:30:00,37.88,37.94,37.65,37.66,63700.0,34.3648,34.4192,34.1562,34.1652,63700.0
2006-07-13 10:00:00,37.65,37.77,37.54,37.75,92400.0,34.1562,34.265,34.0564,34.2469,92400.0
2006-07-13 10:30:00,37.75,37.94,37.71,37.82,78600.0,34.2469,34.4192,34.2106,34.3104,78600.0
2006-07-13 11:00:00,37.79,37.8,37.5,37.64,54800.0,34.2832,34.2922,34.0201,34.1471,54800.0
2006-07-13 11:30:00,37.63,37.79,37.55,37.57,97300.0,34.138,34.2832,34.0654,34.0836,97300.0
2006-07-13 12:00:00,37.59,37.6,37.34,37.38,151900.0,34.1017,34.1108,33.8749,33.9112,151900.0
2006-07-13 12:30:00,37.38,37.43,37.3,37.35,36100.0,33.9112,33.9566,33.8386,33.884,36100.0
2006-07-13 13:00:00,37.35,37.4,37.19,37.26,98900.0,33.884,33.9294,33.7388,33.8023,98900.0
2006-07-13 13:30:00,37.24,37.28,37.02,37.05,48000.0,33.7842,33.8205,33.5846,33.6118,48000.0
2006-07-13 14:00:00,37.04,37.18,37.04,37.1,61400.0,33.6028,33.7298,33.6028,33.6572,61400.0
2006-07-13 14:30:00,37.09,37.09,36.79,36.82,95300.0,33.6481,33.6481,33.376,33.4032,95300.0
2006-07-13 15:00:00,36.81,36.84,36.67,36.78,97800.0,33.3941,33.4213,33.2671,33.3669,97800.0
2006-07-13 15:30:00,36.78,36.83,36.57,36.74,152500.0,33.3669,33.4122,33.1764,33.3306,152500.0
2006-07-14 09:30:00,36.61,36.75,36.25,36.3,148200.0,33.2127,33.3397,32.8861,32.9314,148200.0
2006-07-14 10:00:00,36.29,36.36,36.21,36.27,95200.0,32.9224,32.9859,32.8498,32.9042,95200.0
2006-07-14 10:30:00,36.27,36.4,36.23,36.27,56400.0,32.9042,33.0221,32.8679,32.9042,56400.0
2006-07-14 11:00:00,36.26,36.27,36.01,36.01,73800.0,32.8951,32.9042,32.6683,32.6683,73800.0
2006-07-14 11:30:00,36.01,36.01,35.8,35.95,87000.0,32.6683,32.6683,32.4778,32.6139,87000.0
2006-07-14 12:00:00,35.95,36.15,35.95,36.06,95600.0,32.6139,32.7953,32.6139,32.7137,95600.0
2006-07-14 12:30:00,36.05,36.26,36.02,36.13,65400.0,32.7046,32.8951,32.6774,32.7772,65400.0
2006-07-14 13:00:00,36.13,36.26,35.99,36.22,35800.0,32.7772,32.8951,32.6502,32.8589,35800.0
2006-07-14 13:30:00,36.24,36.39,36.17,36.2,78200.0,32.877,33.0131,32.8135,32.8407,78200.0
2006-07-14 14:00:00,36.2,36.22,36.13,36.14,61900.0,32.8407,32.8589,32.7772,32.7863,61900.0
2006-07-14 14:30:00,36.14,36.2,35.9,35.95,106900.0,32.7863,32.8407,32.5685,32.6139,106900.0
2006-07-14 15:00:00,35.94,36.04,35.87,35.92,81200.0,32.6048,32.6956,32.5413,32.5867,81200.0
2006-07-14 15:30:00,35.92,36.09,35.85,35.98,106900.0,32.5867,32.7409,32.5232,32.6411,106900.0
2006-07-17 09:30:00,36.4,37.4,36.37,37.05,290800.0,33.0221,33.9294,32.9949,33.6118,290800.0
2006-07-17 10:00:00,37.06,37.3,36.89,36.89,90600.0,33.6209,33.8386,33.4667,33.4667,90600.0
2006-07-17 10:30:00,36.9,37.0,36.74,36.97,181000.0,33.4757,33.5665,33.3306,33.5393,181000.0
2006-07-17 11:00:00,36.97,37.09,36.8,37.03,118400.0,33.5393,33.6481,33.385,33.5937,118400.0
2006-07-17 11:30:00,37.05,37.12,36.88,37.0,101100.0,33.6118,33.6753,33.4576,33.5665,101100.0
2006-07-17 12:00:00,37.0,37.12,36.96,37.1,56500.0,33.5665,33.6753,33.5302,33.6572,56500.0
2006-07-17 12:30:00,37.1,37.15,36.98,37.11,53300.0,33.6572,33.7026,33.5483,33.6663,53300.0
2006-07-17 13:00:00,37.1,37.3,37.0,37.26,90400.0,33.6572,33.8386,33.5665,33.8023,90400.0
2006-07-17 13:30:00,37.27,37.45,37.22,37.41,57400.0,33.8114,33.9747,33.7661,33.9384,57400.0
2006-07-17 14:00:00,37.41,37.6,37.41,37.56,89600.0,33.9384,34.1108,33.9384,34.0745,89600.0
2006-07-17 14:30:00,37.56,37.87,37.51,37.8,107900.0,34.0745,34.3557,34.0291,34.2922,107900.0
2006-07-17 15:00:00,37.78,37.78,37.5,37.54,103800.0,34.2741,34.2741,34.0201,34.0564,103800.0
2006-07-17 15:30:00,37.54,37.57,37.39,37.45,178900.0,34.0564,34.0836,33.9203,33.9747,178900.0
2006-07-18 09:30:00,37.61,38.03,37.6,37.9,88100.0,34.1199,34.5009,34.1108,34.383,88100.0
2006-07-18 10:00:00,37.89,37.89,37.31,37.39,102600.0,34.3739,34.3739,33.8477,33.9203,102600.0
2006-07-18 10:30:00,37.37,37.45,37.08,37.08,64900.0,33.9021,33.9747,33.639,33.639,64900.0
2006-07-18 11:00:00,37.09,37.13,36.68,36.9,84200.0,33.6481,33.6844,33.2762,33.4757,84200.0
2006-07-18 11:30:00,36.91,37.15,36.88,37.01,44000.0,33.4848,33.7026,33.4576,33.5755,44000.0
2006-07-18 12:00:00,37.03,37.2,37.01,37.19,42400.0,33.5937,33.7479,33.5755,33.7388,42400.0
2006-07-18 12:30:00,37.18,37.19,36.85,37.02,70500.0,33.7298,33.7388,33.4304,33.5846,70500.0
2006-07-18 13:00:00,37.02,37.06,36.9,37.0,73000.0,33.5846,33.6209,33.4757,33.5665,73000.0
2006-07-18 13:30:00,37.01,37.02,36.74,36.78,31200.0,33.5755,33.5846,33.3306,33.3669,31200.0
2006-07-18 14:00:00,36.78,37.05,36.72,37.05,22700.0,33.3669,33.6118,33.3125,33.6118,22700.0
2006-07-18 14:30:00,37.05,37.42,37.03,37.36,90100.0,33.6118,33.9475,33.5937,33.8931,90100.0
2006-07-18 15:00:00,37.35,37.37,36.96,37.07,59500.0,33.884,33.9021,33.5302,33.63,59500.0
2006-07-18 15:30:00,37.03,37.3,36.93,37.22,59000.0,33.5937,33.8386,33.503,33.7661,59000.0
2006-07-19 09:30:00,37.14,37.81,36.85,37.65,62200.0,33.6935,34.3013,33.4304,34.1562,62200.0
2006-07-19 10:00:00,37.68,38.23,37.68,37.86,136600.0,34.1834,34.6823,34.1834,34.3467,136600.0
2006-07-19 10:30:00,37.85,38.27,37.85,38.12,82400.0,34.3376,34.7186,34.3376,34.5825,82400.0
2006-07-19 11:00:00,38.12,38.15,37.96,37.96,38300.0,34.5825,34.6098,34.4374,34.4374,38300.0
2006-07-19 11:30:00,37.95,38.2,37.85,38.17,51900.0,34.4283,34.6551,34.3376,34.6279,51900.0
2006-07-19 12:00:00,38.15,38.17,38.05,38.11,50900.0,34.6098,34.6279,34.519,34.5735,50900.0
2006-07-19 12:30:00,38.1,38.2,38.05,38.16,35600.0,34.5644,34.6551,34.519,34.6188,35600.0
2006-07-19 13:00:00,38.16,38.3,38.15,38.2,49100.0,34.6188,34.7458,34.6098,34.6551,49100.0
2006-07-19 13:30:00,38.18,38.2,37.92,38.04,78400.0,34.637,34.6551,34.4011,34.51,78400.0
2006-07-19 14:00:00,38.04,38.16,38.03,38.16,89400.0,34.51,34.6188,34.5009,34.6188,89400.0
2006-07-19 14:30:00,38.17,38.34,38.16,38.28,50900.0,34.6279,34.7821,34.6188,34.7277,50900.0
2006-07-19 15:00:00,38.29,38.29,38.03,38.21,84600.0,34.7368,34.7368,34.5009,34.6642,84600.0
2006-07-19 15:30:00,38.21,38.23,38.1,38.17,109400.0,34.6642,34.6823,34.5644,34.6279,109400.0
2006-07-20 09:30:00,38.12,38.2,37.36,37.45,65500.0,34.5825,34.6551,33.8931,33.9747,65500.0
2006-07-20 10:00:00,37.46,37.6,37.17,37.37,96100.0,33.9838,34.1108,33.7207,33.9021,96100.0
2006-07-20 10:30:00,37.38,37.69,37.28,37.69,103200.0,33.9112,34.1924,33.8205,34.1924,103200.0
2006-07-20 11:00:00,37.69,37.79,37.67,37.68,60700.0,34.1924,34.2832,34.1743,34.1834,60700.0
2006-07-20 11:30:00,37.65,37.65,37.51,37.55,46900.0,34.1562,34.1562,34.0291,34.0654,46900.0
2006-07-20 12:00:00,37.56,37.7,37.51,37.69,58900.0,34.0745,34.2015,34.0291,34.1924,58900.0
2006-07-20 12:30:00,37.68,37.68,37.51,37.55,80300.0,34.1834,34.1834,34.0291,34.0654,80300.0
2006-07-20 13:00:00,37.57,37.6,37.4,37.45,21100.0,34.0836,34.1108,33.9294,33.9747,21100.0
2006-07-20 13:30:00,37.47,37.48,37.27,37.35,27900.0,33.9929,34.0019,33.8114,33.884,27900.0
2006-07-20 14:00:00,37.35,37.45,37.11,37.11,144200.0,33.884,33.9747,33.6663,33.6663,144200.0
2006-07-20 14:30:00,37.1,37.26,36.93,36.93,78900.0,33.6572,33.8023,33.503,33.503,78900.0
2006-07-20 15:00:00,36.92,36.95,36.6,36.7,120200.0,33.4939,33.5211,33.2036,33.2943,120200.0
2006-07-20 15:30:00,36.7,36.72,36.42,36.45,197900.0,33.2943,33.3125,33.0403,33.0675,197900.0
2006-07-21 09:30:00,36.29,36.29,35.61,35.85,119000.0,32.9224,32.9224,32.3055,32.5232,119000.0
2006-07-21 10:00:00,35.88,35.88,35.6,35.67,71600.0,32.5504,32.5504,32.2964,32.3599,71600.0
2006-07-21 10:30:00,35.69,35.95,35.57,35.85,169500.0,32.378,32.6139,32.2692,32.5232,169500.0
2006-07-21 11:00:00,35.85,35.86,35.61,35.62,125000.0,32.5232,32.5323,32.3055,32.3145,125000.0
2006-07-21 11:30:00,35.62,35.91,35.62,35.88,70000.0,32.3145,32.5776,32.3145,32.5504,70000.0
2006-07-21 12:00:00,35.91,35.92,35.64,35.7,62600.0,32.5776,32.5867,32.3327,32.3871,62600.0
2006-07-21 12:30:00,35.69,35.7,35.31,35.49,89600.0,32.378,32.3871,32.0333,32.1966,89600.0
2006-07-21 13:00:00,35.49,35.54,35.36,35.47,82500.0,32.1966,32.242,32.0787,32.1785,82500.0
2006-07-21 13:30:00,35.46,35.9,35.46,35.87,94200.0,32.1694,32.5685,32.1694,32.5413,94200.0
2006-07-21 14:00:00,35.86,35.91,35.73,35.79,71900.0,32.5323,32.5776,32.4143,32.4688,71900.0
2006-07-21 14:30:00,35.8,35.84,35.7,35.71,105400.0,32.4778,32.5141,32.3871,32.3962,105400.0
2006-07-21 15:00:00,35.71,35.86,35.7,35.84,49500.0,32.3962,32.5323,32.3871,32.5141,49500.0
2006-07-21 15:30:00,35.82,36.01,35.78,35.8,133000.0,32.496,32.6683,32.4597,32.4778,133000.0
2006-07-24 09:30:00,36.0,36.7,36.0,36.46,181500.0,32.6593,33.2943,32.6593,33.0766,181500.0
2006-07-24 10:00:00,36.46,36.6,36.33,36.4,79800.0,33.0766,33.2036,32.9586,33.0221,79800.0
2006-07-24 10:30:00,36.45,36.85,36.42,36.75,66400.0,33.0675,33.4304,33.0403,33.3397,66400.0
2006-07-24 11:00:00,36.76,36.8,36.64,36.68,72200.0,33.3487,33.385,33.2399,33.2762,72200.0
2006-07-24 11:30:00,36.67,36.75,36.58,36.63,82200.0,33.2671,33.3397,33.1854,33.2308,82200.0
2006-07-24 12:00:00,36.64,36.68,36.53,36.6,56500.0,33.2399,33.2762,33.1401,33.2036,56500.0
2006-07-24 12:30:00,36.57,36.72,36.53,36.64,48100.0,33.1764,33.3125,33.1401,33.2399,48100.0
2006-07-24 13:00:00,36.65,36.82,36.59,36.8,51500.0,33.2489,33.4032,33.1945,33.385,51500.0
2006-07-24 13:30:00,36.8,37.03,36.8,36.97,56300.0,33.385,33.5937,33.385,33.5393,56300.0
2006-07-24 14:00:00,36.97,36.97,36.67,36.67,76000.0,33.5393,33.5393,33.2671,33.2671,76000.0
2006-07-24 14:30:00,36.65,36.72,36.44,36.65,67900.0,33.2489,33.3125,33.0584,33.2489,67900.0
2006-07-24 15:00:00,36.65,36.8,36.55,36.65,54000.0,33.2489,33.385,33.1582,33.2489,54000.0
2006-07-24 15:30:00,36.67,36.76,36.53,36.69,89400.0,33.2671,33.3487,33.1401,33.2852,89400.0
2006-07-25 09:30:00,35.45,35.98,34.75,35.86,276100.0,32.1603,32.6411,31.5253,32.5323,276100.0
2006-07-25 10:00:00,35.86,36.41,35.85,36.32,117000.0,32.5323,33.0312,32.5232,32.9496,117000.0
2006-07-25 10:30:00,36.36,36.36,35.96,36.1,102300.0,32.9859,32.9859,32.623,32.75,102300.0
2006-07-25 11:00:00,36.1,36.23,35.84,35.86,84700.0,32.75,32.8679,32.5141,32.5323,84700.0
2006-07-25 11:30:00,35.93,36.2,35.72,36.08,62400.0,32.5958,32.8407,32.4053,32.7318,62400.0
2006-07-25 12:00:00,36.09,36.2,35.97,36.02,65200.0,32.7409,32.8407,32.6321,32.6774,65200.0
2006-07-25 12:30:00,36.02,36.24,36.01,36.15,73800.0,32.6774,32.877,32.6683,32.7953,73800.0
2006-07-25 13:00:00,36.15,36.21,36.02,36.16,46100.0,32.7953,32.8498,32.6774,32.8044,46100.0
2006-07-25 13:30:00,36.16,36.36,36.05,36.24,59100.0,32.8044,32.9859,32.7046,32.877,59100.0
2006-07-25 14:00:00,36.24,36.53,36.15,36.25,95500.0,32.877,33.1401,32.7953,32.8861,95500.0
2006-07-25 14:30:00,36.25,36.36,36.15,36.25,82600.0,32.8861,32.9859,32.7953,32.8861,82600.0
2006-07-25 15:00:00,36.28,36.66,36.25,36.61,153300.0,32.9133,33.258,32.8861,33.2127,153300.0
2006-07-25 15:30:00,36.61,36.8,36.28,36.46,161700.0,33.2127,33.385,32.9133,33.0766,161700.0
2006-07-26 09:30:00,34.05,34.96,34.05,34.9,714400.0,30.8902,31.7158,30.8902,31.6613,714400.0
2006-07-26 10:00:00,34.88,34.9,34.43,34.48,479400.0,31.6432,31.6613,31.235,31.2803,479400.0
2006-07-26 10:30:00,34.47,34.48,34.2,34.42,303700.0,31.2712,31.2803,31.0263,31.2259,303700.0
2006-07-26 11:00:00,34.43,34.47,34.34,34.4,201700.0,31.235,31.2712,31.1533,31.2077,201700.0
2006-07-26 11:30:00,34.4,34.41,33.94,34.09,407500.0,31.2077,31.2168,30.7904,30.9265,407500.0
2006-07-26 12:00:00,34.07,34.55,34.06,34.35,144900.0,30.9084,31.3438,30.8993,31.1624,144900.0
2006-07-26 12:30:00,34.34,34.58,34.16,34.54,285800.0,31.1533,31.371,30.99,31.3348,285800.0
2006-07-26 13:00:00,34.56,34.56,34.23,34.27,113000.0,31.3529,31.3529,31.0535,31.0898,113000.0
2006-07-26 13:30:00,34.27,34.4,34.25,34.3,49900.0,31.0898,31.2077,31.0717,31.117,49900.0
2006-07-26 14:00:00,34.3,34.46,34.21,34.42,181600.0,31.117,31.2622,31.0354,31.2259,181600.0
2006-07-26 14:30:00,34.43,34.5,34.38,34.47,125300.0,31.235,31.2985,31.1896,31.2712,125300.0
2006-07-26 15:00:00,34.44,34.51,34.36,34.38,171100.0,31.244,31.3075,31.1715,31.1896,171100.0
2006-07-26 15:30:00,34.39,34.43,34.11,34.24,196700.0,31.1987,31.235,30.9447,31.0626,196700.0
2006-07-27 09:30:00,34.57,34.62,33.94,34.1,81100.0,31.362,31.4073,30.7904,30.9356,81100.0
2006-07-27 10:00:00,34.13,34.13,34.0,34.04,81600.0,30.9628,30.9628,30.8449,30.8812,81600.0
2006-07-27 10:30:00,34.05,34.27,34.05,34.15,123200.0,30.8902,31.0898,30.8902,30.9809,123200.0
2006-07-27 11:00:00,34.18,34.27,34.12,34.21,124100.0,31.0082,31.0898,30.9537,31.0354,124100.0
2006-07-27 11:30:00,34.23,34.23,34.03,34.13,143400.0,31.0535,31.0535,30.8721,30.9628,143400.0
2006-07-27 12:00:00,34.13,35.05,34.0,34.02,74000.0,30.9628,31.7974,30.8449,30.863,74000.0
2006-07-27 12:30:00,34.02,34.03,33.8,33.87,128800.0,30.863,30.8721,30.6634,30.7269,128800.0
2006-07-27 13:00:00,33.88,33.9,33.71,33.76,92800.0,30.736,30.7541,30.5818,30.6271,92800.0
2006-07-27 13:30:00,33.77,33.77,33.52,33.52,92400.0,30.6362,30.6362,30.4094,30.4094,92400.0
2006-07-27 14:00:00,33.51,33.65,33.51,33.57,61200.0,30.4003,30.5273,30.4003,30.4548,61200.0
2006-07-27 14:30:00,33.57,33.59,33.42,33.46,86300.0,30.4548,30.4729,30.3187,30.355,86300.0
2006-07-27 15:00:00,33.46,33.8,33.46,33.66,304900.0,30.355,30.6634,30.355,30.5364,304900.0
2006-07-27 15:30:00,33.65,33.66,33.49,33.56,202000.0,30.5273,30.5364,30.3822,30.4457,202000.0
2006-07-28 09:30:00,33.84,34.18,33.79,34.17,103000.0,30.6997,31.0082,30.6544,30.9991,103000.0
2006-07-28 10:00:00,34.18,34.26,33.93,34.06,216000.0,31.0082,31.0807,30.7814,30.8993,216000.0
2006-07-28 10:30:00,34.06,34.28,33.99,34.02,280100.0,30.8993,31.0989,30.8358,30.863,280100.0
2006-07-28 11:00:00,34.05,34.3,34.05,34.28,130800.0,30.8902,31.117,30.8902,31.0989,130800.0
2006-07-28 11:30:00,34.29,34.45,34.26,34.45,132800.0,31.108,31.2531,31.0807,31.2531,132800.0
2006-07-28 12:00:00,34.44,34.9,34.44,34.48,139100.0,31.244,31.6613,31.244,31.2803,139100.0
2006-07-28 12:30:00,34.48,34.72,34.44,34.69,49800.0,31.2803,31.498,31.244,31.4708,49800.0
2006-07-28 13:00:00,34.72,35.06,34.72,35.06,81400.0,31.498,31.8065,31.498,31.8065,81400.0
2006-07-28 13:30:00,35.05,35.1,34.76,34.84,46600.0,31.7974,31.8428,31.5343,31.6069,46600.0
2006-07-28 14:00:00,34.83,35.2,34.82,35.12,88700.0,31.5978,31.9335,31.5888,31.8609,88700.0
2006-07-28 14:30:00,35.12,35.15,34.95,35.0,79800.0,31.8609,31.8881,31.7067,31.7521,79800.0
2006-07-28 15:00:00,35.0,35.01,34.8,34.85,136800.0,31.7521,31.7611,31.5706,31.616,136800.0
2006-07-28 15:30:00,34.85,34.86,34.55,34.69,174200.0,31.616,31.6251,31.3438,31.4708,174200.0
2006-07-31 09:30:00,34.55,34.55,34.06,34.13,132300.0,31.3438,31.3438,30.8993,30.9628,132300.0
2006-07-31 10:00:00,34.13,34.29,34.0,34.05,182300.0,30.9628,31.108,30.8449,30.8902,182300.0
2006-07-31 10:30:00,34.06,34.4,34.0,34.37,119900.0,30.8993,31.2077,30.8449,31.1805,119900.0
2006-07-31 11:00:00,34.35,34.4,33.97,33.98,143300.0,31.1624,31.2077,30.8176,30.8267,143300.0
2006-07-31 11:30:00,33.98,34.09,33.96,34.0,150500.0,30.8267,30.9265,30.8086,30.8449,150500.0
2006-07-31 12:00:00,34.01,34.06,33.95,33.95,67700.0,30.8539,30.8993,30.7995,30.7995,67700.0
2006-07-31 12:30:00,33.95,34.01,33.78,33.82,73000.0,30.7995,30.8539,30.6453,30.6816,73000.0
2006-07-31 13:00:00,33.81,33.84,33.75,33.81,45200.0,30.6725,30.6997,30.6181,30.6725,45200.0
2006-07-31 13:30:00,33.8,33.91,33.76,33.79,57700.0,30.6634,30.7632,30.6271,30.6544,57700.0
2006-07-31 14:00:00,33.77,33.79,33.63,33.7,57200.0,30.6362,30.6544,30.5092,30.5727,57200.0
2006-07-31 14:30:00,33.71,33.9,33.7,33.86,52100.0,30.5818,30.7541,30.5727,30.7179,52100.0
2006-07-31 15:00:00,33.85,33.92,33.75,33.75,126200.0,30.7088,30.7723,30.6181,30.6181,126200.0
2006-07-31 15:30:00,33.75,33.75,33.45,33.57,167600.0,30.6181,30.6181,30.3459,30.4548,167600.0
2006-08-01 09:30:00,33.5,33.8,33.3,33.54,199300.0,30.3913,30.6634,30.2098,30.4276,199300.0
2006-08-01 10:00:00,33.55,33.57,33.16,33.18,163200.0,30.4366,30.4548,30.0828,30.101,163200.0
2006-08-01 10:30:00,33.19,33.28,33.1,33.14,60300.0,30.11,30.1917,30.0284,30.0647,60300.0
2006-08-01 11:00:00,33.13,33.35,33.13,33.32,41200.0,30.0556,30.2552,30.0556,30.228,41200.0
2006-08-01 11:30:00,33.32,33.33,33.2,33.26,50800.0,30.228,30.237,30.1191,30.1735,50800.0
2006-08-01 12:00:00,33.29,33.3,33.21,33.29,28000.0,30.2008,30.2098,30.1282,30.2008,28000.0
2006-08-01 12:30:00,33.26,33.27,33.12,33.2,45400.0,30.1735,30.1826,30.0465,30.1191,45400.0
2006-08-01 13:00:00,33.19,33.3,33.17,33.25,38000.0,30.11,30.2098,30.0919,30.1645,38000.0
2006-08-01 13:30:00,33.25,33.25,33.15,33.15,31800.0,30.1645,30.1645,30.0737,30.0737,31800.0
2006-08-01 14:00:00,33.15,33.2,33.1,33.12,52100.0,30.0737,30.1191,30.0284,30.0465,52100.0
2006-08-01 14:30:00,33.13,33.45,33.1,33.41,164600.0,30.0556,30.3459,30.0284,30.3096,164600.0
2006-08-01 15:00:00,33.42,34.33,33.39,34.28,445800.0,30.3187,31.1442,30.2915,31.0989,445800.0
2006-08-01 15:30:00,34.3,34.36,34.0,34.13,850900.0,31.117,31.1715,30.8449,30.9628,850900.0
2006-08-02 09:30:00,34.7,35.27,34.61,35.15,1514400.0,31.4799,31.997,31.3983,31.8881,1514400.0
2006-08-02 10:00:00,35.18,35.25,34.89,35.24,702400.0,31.9154,31.9789,31.6523,31.9698,702400.0
2006-08-02 10:30:00,35.25,35.58,35.25,35.43,358500.0,31.9789,32.2782,31.9789,32.1422,358500.0
2006-08-02 11:00:00,35.42,35.65,35.3,35.63,187300.0,32.1331,32.3417,32.0242,32.3236,187300.0
2006-08-02 11:30:00,35.61,35.74,35.45,35.64,107900.0,32.3055,32.4234,32.1603,32.3327,107900.0
2006-08-02 12:00:00,35.62,35.84,35.51,35.83,107700.0,32.3145,32.5141,32.2147,32.505,107700.0
2006-08-02 12:30:00,35.83,36.14,35.76,36.05,190100.0,32.505,32.7863,32.4415,32.7046,190100.0
2006-08-02 13:00:00,36.05,36.37,35.88,36.3,309600.0,32.7046,32.9949,32.5504,32.9314,309600.0
2006-08-02 13:30:00,36.3,36.5,36.2,36.36,266000.0,32.9314,33.1129,32.8407,32.9859,266000.0
2006-08-02 14:00:00,36.35,36.38,36.01,36.03,253500.0,32.9768,33.004,32.6683,32.6865,253500.0
2006-08-02 14:30:00,36.0,36.05,35.8,35.9,240300.0,32.6593,32.7046,32.4778,32.5685,240300.0
2006-08-02 15:00:00,35.96,35.99,35.4,35.65,406100.0,32.623,32.6502,32.1149,32.3417,406100.0
2006-08-02 15:30:00,35.65,35.89,35.48,35.52,483800.0,32.3417,32.5595,32.1875,32.2238,483800.0
2006-08-03 09:30:00,35.24,35.4,34.5,34.81,300500.0,31.9698,32.1149,31.2985,31.5797,300500.0
2006-08-03 10:00:00,34.8,35.48,34.75,35.38,364400.0,31.5706,32.1875,31.5253,32.0968,364400.0
2006-08-03 10:30:00,35.39,35.39,35.08,35.2,119300.0,32.1059,32.1059,31.8246,31.9335,119300.0
2006-08-03 11:00:00,35.2,35.25,35.09,35.24,180200.0,31.9335,31.9789,31.8337,31.9698,180200.0
2006-08-03 11:30:00,35.25,35.25,35.15,35.17,65900.0,31.9789,31.9789,31.8881,31.9063,65900.0
2006-08-03 12:00:00,35.16,35.16,34.99,35.12,72600.0,31.8972,31.8972,31.743,31.8609,72600.0
2006-08-03 12:30:00,35.14,35.18,35.05,35.06,26600.0,31.8791,31.9154,31.7974,31.8065,26600.0
2006-08-03 13:00:00,35.09,35.19,35.06,35.15,63900.0,31.8337,31.9244,31.8065,31.8881,63900.0
2006-08-03 13:30:00,35.15,35.17,35.0,35.16,144900.0,31.8881,31.9063,31.7521,31.8972,144900.0
2006-08-03 14:00:00,35.16,35.2,35.07,35.17,113500.0,31.8972,31.9335,31.8156,31.9063,113500.0
2006-08-03 14:30:00,35.16,35.21,35.05,35.18,222900.0,31.8972,31.9426,31.7974,31.9154,222900.0
2006-08-03 15:00:00,35.18,35.27,35.15,35.25,131000.0,31.9154,31.997,31.8881,31.9789,131000.0
2006-08-03 15:30:00,35.25,35.27,35.14,35.23,175100.0,31.9789,31.997,31.8791,31.9607,175100.0
2006-08-04 09:30:00,35.55,36.07,35.48,35.67,109500.0,32.251,32.7228,32.1875,32.3599,109500.0
2006-08-04 10:00:00,35.7,35.82,35.5,35.55,78800.0,32.3871,32.496,32.2057,32.251,78800.0
2006-08-04 10:30:00,35.57,35.72,35.3,35.38,74100.0,32.2692,32.4053,32.0242,32.0968,74100.0
2006-08-04 11:00:00,35.36,35.38,35.28,35.35,107200.0,32.0787,32.0968,32.0061,32.0696,107200.0
2006-08-04 11:30:00,35.35,35.41,35.23,35.41,52800.0,32.0696,32.124,31.9607,32.124,52800.0
2006-08-04 12:00:00,35.41,35.53,35.35,35.38,73400.0,32.124,32.2329,32.0696,32.0968,73400.0
2006-08-04 12:30:00,35.36,35.39,35.25,35.3,231400.0,32.0787,32.1059,31.9789,32.0242,231400.0
2006-08-04 13:00:00,35.29,35.39,35.1,35.19,56100.0,32.0152,32.1059,31.8428,31.9244,56100.0
2006-08-04 13:30:00,35.19,35.29,35.06,35.23,38800.0,31.9244,32.0152,31.8065,31.9607,38800.0
2006-08-04 14:00:00,35.22,35.38,35.22,35.26,31700.0,31.9517,32.0968,31.9517,31.9879,31700.0
2006-08-04 14:30:00,35.26,35.33,35.2,35.22,31300.0,31.9879,32.0514,31.9335,31.9517,31300.0
2006-08-04 15:00:00,35.22,35.35,35.12,35.29,103100.0,31.9517,32.0696,31.8609,32.0152,103100.0
2006-08-04 15:30:00,35.31,35.45,35.23,35.42,118300.0,32.0333,32.1603,31.9607,32.1331,118300.0
2006-08-07 09:30:00,35.17,35.2,34.6,34.82,115000.0,31.9063,31.9335,31.3892,31.5888,115000.0
2006-08-07 10:00:00,34.77,34.92,34.77,34.85,79800.0,31.5434,31.6795,31.5434,31.616,79800.0
2006-08-07 10:30:00,34.84,34.84,34.69,34.74,97400.0,31.6069,31.6069,31.4708,31.5162,97400.0
2006-08-07 11:00:00,34.73,34.78,34.66,34.76,100100.0,31.5071,31.5525,31.4436,31.5343,100100.0
2006-08-07 11:30:00,34.75,34.87,34.71,34.79,53500.0,31.5253,31.6341,31.489,31.5616,53500.0
2006-08-07 12:00:00,34.82,34.85,34.68,34.71,37800.0,31.5888,31.616,31.4618,31.489,37800.0
2006-08-07 12:30:00,34.71,34.85,34.69,34.69,44600.0,31.489,31.616,31.4708,31.4708,44600.0
2006-08-07 13:00:00,34.69,34.86,34.63,34.84,47900.0,31.4708,31.6251,31.4164,31.6069,47900.0
2006-08-07 13:30:00,34.82,34.87,34.61,34.64,50900.0,31.5888,31.6341,31.3983,31.4255,50900.0
2006-08-07 14:00:00,34.64,34.71,34.54,34.54,94900.0,31.4255,31.489,31.3348,31.3348,94900.0
2006-08-07 14:30:00,34.52,34.6,34.49,34.6,86100.0,31.3166,31.3892,31.2894,31.3892,86100.0
2006-08-07 15:00:00,34.6,34.6,34.47,34.56,66600.0,31.3892,31.3892,31.2712,31.3529,66600.0
2006-08-07 15:30:00,34.56,34.74,34.52,34.64,79600.0,31.3529,31.5162,31.3166,31.4255,79600.0
2006-08-08 09:30:00,34.8,34.95,34.57,34.74,86300.0,31.5706,31.7067,31.362,31.5162,86300.0
2006-08-08 10:00:00,34.75,34.93,34.75,34.79,47500.0,31.5253,31.6886,31.5253,31.5616,47500.0
2006-08-08 10:30:00,34.79,35.07,34.76,35.03,66300.0,31.5616,31.8156,31.5343,31.7793,66300.0
2006-08-08 11:00:00,35.05,35.09,34.98,35.09,49700.0,31.7974,31.8337,31.7339,31.8337,49700.0
2006-08-08 11:30:00,35.08,35.17,35.0,35.0,72900.0,31.8246,31.9063,31.7521,31.7521,72900.0
2006-08-08 12:00:00,35.0,35.14,35.0,35.06,39800.0,31.7521,31.8791,31.7521,31.8065,39800.0
2006-08-08 12:30:00,35.06,35.14,34.94,35.07,43600.0,31.8065,31.8791,31.6976,31.8156,43600.0
2006-08-08 13:00:00,35.08,35.08,34.91,34.92,41300.0,31.8246,31.8246,31.6704,31.6795,41300.0
2006-08-08 13:30:00,34.91,34.99,34.87,34.95,34800.0,31.6704,31.743,31.6341,31.7067,34800.0
2006-08-08 14:00:00,34.97,35.47,34.95,35.0,122700.0,31.7248,32.1785,31.7067,31.7521,122700.0
2006-08-08 14:30:00,34.97,35.17,34.89,35.02,137700.0,31.7248,31.9063,31.6523,31.7702,137700.0
2006-08-08 15:00:00,35.03,35.11,34.85,34.95,180500.0,31.7793,31.8519,31.616,31.7067,180500.0
2006-08-08 15:30:00,34.94,35.0,34.71,34.95,215700.0,31.6976,31.7521,31.489,31.7067,215700.0
2006-08-09 09:30:00,35.03,35.29,34.83,35.04,143900.0,31.9016,32.1384,31.7195,31.9107,143900.0
2006-08-09 10:00:00,35.03,35.12,34.86,35.01,144300.0,31.9016,31.9836,31.7468,31.8834,144300.0
2006-08-09 10:30:00,35.0,35.06,34.61,34.76,76000.0,31.8743,31.9289,31.5191,31.6557,76000.0
2006-08-09 11:00:00,34.73,35.0,34.72,34.99,52300.0,31.6284,31.8743,31.6193,31.8652,52300.0
2006-08-09 11:30:00,34.99,35.11,34.94,35.0,67300.0,31.8652,31.9745,31.8197,31.8743,67300.0
2006-08-09 12:00:00,35.0,35.08,34.96,35.07,48400.0,31.8743,31.9471,31.8379,31.938,48400.0
2006-08-09 12:30:00,35.07,35.12,35.05,35.1,130400.0,31.938,31.9836,31.9198,31.9654,130400.0
2006-08-09 13:00:00,35.1,35.14,35.06,35.13,123300.0,31.9654,32.0018,31.9289,31.9927,123300.0
2006-08-09 13:30:00,35.11,35.3,35.1,35.25,128400.0,31.9745,32.1475,31.9654,32.102,128400.0
2006-08-09 14:00:00,35.25,35.38,35.25,35.33,153800.0,32.102,32.2204,32.102,32.1748,153800.0
2006-08-09 14:30:00,35.35,35.37,35.3,35.35,229000.0,32.193,32.2113,32.1475,32.193,229000.0
2006-08-09 15:00:00,35.35,35.4,35.25,35.25,275500.0,32.193,32.2386,32.102,32.102,275500.0
2006-08-09 15:30:00,35.25,35.27,35.03,35.05,223900.0,32.102,32.1202,31.9016,31.9198,223900.0
2006-08-10 09:30:00,34.82,34.99,34.49,34.99,114300.0,31.7104,31.8652,31.4098,31.8652,114300.0
2006-08-10 10:00:00,34.97,35.44,34.87,35.43,123600.0,31.847,32.275,31.7559,32.2659,123600.0
2006-08-10 10:30:00,35.43,35.46,35.07,35.35,110500.0,32.2659,32.2932,31.938,32.193,110500.0
2006-08-10 11:00:00,35.35,35.63,35.26,35.59,124100.0,32.193,32.448,32.1111,32.4116,124100.0
2006-08-10 11:30:00,35.59,35.59,35.32,35.53,66400.0,32.4116,32.4116,32.1657,32.357,66400.0
2006-08-10 12:00:00,35.55,35.85,35.51,35.84,78500.0,32.3752,32.6484,32.3387,32.6393,78500.0
2006-08-10 12:30:00,35.83,35.99,35.6,35.67,144200.0,32.6302,32.7759,32.4207,32.4845,144200.0
2006-08-10 13:00:00,35.66,35.79,35.61,35.68,103100.0,32.4754,32.5937,32.4298,32.4936,103100.0
2006-08-10 13:30:00,35.66,35.83,35.6,35.61,106600.0,32.4754,32.6302,32.4207,32.4298,106600.0
2006-08-10 14:00:00,35.61,35.76,35.6,35.72,100000.0,32.4298,32.5664,32.4207,32.53,100000.0
2006-08-10 14:30:00,35.73,35.83,35.5,35.53,86700.0,32.5391,32.6302,32.3296,32.357,86700.0
2006-08-10 15:00:00,35.56,35.9,35.45,35.67,147200.0,32.3843,32.6939,32.2841,32.4845,147200.0
2006-08-10 15:30:00,35.64,35.8,35.61,35.73,140500.0,32.4571,32.6028,32.4298,32.5391,140500.0
2006-08-11 09:30:00,35.85,35.87,35.58,35.68,120900.0,32.6484,32.6666,32.4025,32.4936,120900.0
2006-08-11 10:00:00,35.69,35.84,35.65,35.78,120100.0,32.5027,32.6393,32.4662,32.5846,120100.0
2006-08-11 10:30:00,35.77,35.89,35.71,35.73,40300.0,32.5755,32.6848,32.5209,32.5391,40300.0
2006-08-11 11:00:00,35.73,35.85,35.7,35.79,55200.0,32.5391,32.6484,32.5118,32.5937,55200.0
2006-08-11 11:30:00,35.78,35.78,35.75,35.76,74900.0,32.5846,32.5846,32.5573,32.5664,74900.0
2006-08-11 12:00:00,35.75,35.86,35.75,35.85,62700.0,32.5573,32.6575,32.5573,32.6484,62700.0
2006-08-11 12:30:00,35.85,35.91,35.8,35.85,35900.0,32.6484,32.703,32.6028,32.6484,35900.0
2006-08-11 13:00:00,35.85,35.9,35.79,35.83,105900.0,32.6484,32.6939,32.5937,32.6302,105900.0
2006-08-11 13:30:00,35.82,35.84,35.71,35.75,57100.0,32.6211,32.6393,32.5209,32.5573,57100.0
2006-08-11 14:00:00,35.75,35.83,35.71,35.75,48500.0,32.5573,32.6302,32.5209,32.5573,48500.0
2006-08-11 14:30:00,35.75,35.84,35.71,35.83,261700.0,32.5573,32.6393,32.5209,32.6302,261700.0
2006-08-11 15:00:00,35.81,35.89,35.77,35.88,58300.0,32.612,32.6848,32.5755,32.6757,58300.0
2006-08-11 15:30:00,35.88,35.88,35.67,35.81,141700.0,32.6757,32.6757,32.4845,32.612,141700.0
2006-08-14 09:30:00,36.05,36.39,36.03,36.35,60300.0,32.8305,33.1402,32.8123,33.1037,60300.0
2006-08-14 10:00:00,36.33,36.4,36.2,36.21,59100.0,33.0855,33.1493,32.9671,32.9762,59100.0
2006-08-14 10:30:00,36.21,36.33,36.11,36.2,47800.0,32.9762,33.0855,32.8852,32.9671,47800.0
2006-08-14 11:00:00,36.19,36.31,36.11,36.13,101600.0,32.958,33.0673,32.8852,32.9034,101600.0
2006-08-14 11:30:00,36.13,36.26,36.07,36.24,59600.0,32.9034,33.0218,32.8487,33.0036,59600.0
2006-08-14 12:00:00,36.26,36.37,36.23,36.33,52100.0,33.0218,33.1219,32.9944,33.0855,52100.0
2006-08-14 12:30:00,36.33,36.34,36.25,36.25,34300.0,33.0855,33.0946,33.0127,33.0127,34300.0
2006-08-14 13:00:00,36.26,36.3,36.07,36.1,34600.0,33.0218,33.0582,32.8487,32.8761,34600.0
2006-08-14 13:30:00,36.08,36.18,35.92,36.0,49100.0,32.8578,32.9489,32.7121,32.785,49100.0
2006-08-14 14:00:00,36.0,36.07,35.79,35.83,59700.0,32.785,32.8487,32.5937,32.6302,59700.0
2006-08-14 14:30:00,35.83,35.89,35.65,35.71,49700.0,32.6302,32.6848,32.4662,32.5209,49700.0
2006-08-14 15:00:00,35.71,35.76,35.58,35.72,54300.0,32.5209,32.5664,32.4025,32.53,54300.0
2006-08-14 15:30:00,35.73,35.75,35.6,35.64,85000.0,32.5391,32.5573,32.4207,32.4571,85000.0
2006-08-15 09:30:00,36.06,36.25,35.95,36.17,161700.0,32.8396,33.0127,32.7395,32.9398,161700.0
2006-08-15 10:00:00,36.18,36.36,36.06,36.17,52900.0,32.9489,33.1128,32.8396,32.9398,52900.0
2006-08-15 10:30:00,36.18,36.21,36.12,36.2,62100.0,32.9489,32.9762,32.8943,32.9671,62100.0
2006-08-15 11:00:00,36.18,36.3,36.15,36.3,33200.0,32.9489,33.0582,32.9216,33.0582,33200.0
2006-08-15 11:30:00,36.29,36.3,36.21,36.23,60000.0,33.0491,33.0582,32.9762,32.9944,60000.0
2006-08-15 12:00:00,36.24,36.39,36.23,36.37,50300.0,33.0036,33.1402,32.9944,33.1219,50300.0
2006-08-15 12:30:00,36.35,36.5,36.33,36.49,60600.0,33.1037,33.2403,33.0855,33.2312,60600.0
2006-08-15 13:00:00,36.49,36.54,36.43,36.5,92800.0,33.2312,33.2768,33.1766,33.2403,92800.0
2006-08-15 13:30:00,36.52,36.55,36.45,36.55,40200.0,33.2585,33.2859,33.1948,33.2859,40200.0
2006-08-15 14:00:00,36.56,36.64,36.52,36.62,87000.0,33.295,33.3678,33.2585,33.3496,87000.0
2006-08-15 14:30:00,36.64,36.79,36.64,36.77,79300.0,33.3678,33.5044,33.3678,33.4862,79300.0
2006-08-15 15:00:00,36.76,36.85,36.7,36.81,66100.0,33.4771,33.5591,33.4225,33.5227,66100.0
2006-08-15 15:30:00,36.82,36.88,36.69,36.75,100900.0,33.5318,33.5864,33.4134,33.468,100900.0
2006-08-16 09:30:00,36.95,37.28,36.9,37.01,86500.0,33.6501,33.9507,33.6046,33.7048,86500.0
2006-08-16 10:00:00,37.0,37.2,36.96,36.99,64000.0,33.6957,33.8778,33.6593,33.6866,64000.0
2006-08-16 10:30:00,36.96,37.02,36.82,36.95,31600.0,33.6593,33.7139,33.5318,33.6501,31600.0
2006-08-16 11:00:00,36.94,36.97,36.75,36.79,38300.0,33.641,33.6684,33.468,33.5044,38300.0
2006-08-16 11:30:00,36.8,36.83,36.74,36.78,43200.0,33.5135,33.5409,33.4589,33.4953,43200.0
2006-08-16 12:00:00,36.8,36.98,36.75,36.98,62000.0,33.5135,33.6775,33.468,33.6775,62000.0
2006-08-16 12:30:00,37.0,37.08,36.95,36.99,53800.0,33.6957,33.7685,33.6501,33.6866,53800.0
2006-08-16 13:00:00,36.95,36.99,36.89,36.92,36000.0,33.6501,33.6866,33.5955,33.6228,36000.0
2006-08-16 13:30:00,36.92,36.95,36.9,36.94,48200.0,33.6228,33.6501,33.6046,33.641,48200.0
2006-08-16 14:00:00,36.94,37.0,36.9,36.92,66600.0,33.641,33.6957,33.6046,33.6228,66600.0
2006-08-16 14:30:00,36.95,37.14,36.94,37.04,84300.0,33.6501,33.8232,33.641,33.7321,84300.0
2006-08-16 15:00:00,37.04,37.1,36.96,37.0,77000.0,33.7321,33.7868,33.6593,33.6957,77000.0
2006-08-16 15:30:00,37.0,37.2,37.0,37.11,119400.0,33.6957,33.8778,33.6957,33.7959,119400.0
2006-08-17 09:30:00,36.94,37.14,36.86,37.07,74100.0,33.641,33.8232,33.5682,33.7594,74100.0
2006-08-17 10:00:00,37.08,37.3,37.05,37.28,49000.0,33.7685,33.9689,33.7412,33.9507,49000.0
2006-08-17 10:30:00,37.26,37.4,37.23,37.4,63100.0,33.9325,34.06,33.9051,34.06,63100.0
2006-08-17 11:00:00,37.4,37.45,37.24,37.25,55500.0,34.06,34.1055,33.9142,33.9234,55500.0
2006-08-17 11:30:00,37.25,37.32,37.19,37.31,76900.0,33.9234,33.9871,33.8687,33.978,76900.0
2006-08-17 12:00:00,37.31,37.48,37.26,37.43,112400.0,33.978,34.1328,33.9325,34.0873,112400.0
2006-08-17 12:30:00,37.45,37.64,37.32,37.59,54600.0,34.1055,34.2785,33.9871,34.233,54600.0
2006-08-17 13:00:00,37.56,37.95,37.56,37.91,72500.0,34.2057,34.5608,34.2057,34.5244,72500.0
2006-08-17 13:30:00,37.94,37.95,37.65,37.66,60700.0,34.5517,34.5608,34.2876,34.2967,60700.0
2006-08-17 14:00:00,37.66,37.7,37.47,37.47,48800.0,34.2967,34.3332,34.1237,34.1237,48800.0
2006-08-17 14:30:00,37.47,37.65,37.43,37.51,45000.0,34.1237,34.2876,34.0873,34.1601,45000.0
2006-08-17 15:00:00,37.51,37.69,37.51,37.69,40200.0,34.1601,34.3241,34.1601,34.3241,40200.0
2006-08-17 15:30:00,37.7,37.72,37.53,37.63,60900.0,34.3332,34.3514,34.1783,34.2694,60900.0
2006-08-18 09:30:00,37.58,37.63,37.11,37.12,40900.0,34.2239,34.2694,33.7959,33.805,40900.0
2006-08-18 10:00:00,37.13,37.24,37.04,37.2,63400.0,33.8141,33.9142,33.7321,33.8778,63400.0
2006-08-18 10:30:00,37.19,37.19,37.01,37.04,61400.0,33.8687,33.8687,33.7048,33.7321,61400.0
2006-08-18 11:00:00,37.01,37.11,37.01,37.02,39200.0,33.7048,33.7959,33.7048,33.7139,39200.0
2006-08-18 11:30:00,37.03,37.07,36.94,37.04,30600.0,33.723,33.7594,33.641,33.7321,30600.0
2006-08-18 12:00:00,37.04,37.1,37.01,37.1,11800.0,33.7321,33.7868,33.7048,33.7868,11800.0
2006-08-18 12:30:00,37.1,37.1,37.04,37.04,10800.0,33.7868,33.7868,33.7321,33.7321,10800.0
2006-08-18 13:00:00,37.03,37.09,37.01,37.03,11700.0,33.723,33.7776,33.7048,33.723,11700.0
2006-08-18 13:30:00,37.04,37.11,37.02,37.06,26400.0,33.7321,33.7959,33.7139,33.7503,26400.0
2006-08-18 14:00:00,37.02,37.1,37.0,37.03,23400.0,33.7139,33.7868,33.6957,33.723,23400.0
2006-08-18 14:30:00,37.06,37.12,37.02,37.06,17000.0,33.7503,33.805,33.7139,33.7503,17000.0
2006-08-18 15:00:00,37.06,37.08,37.0,37.06,39700.0,33.7503,33.7685,33.6957,33.7503,39700.0
2006-08-18 15:30:00,37.07,37.21,37.03,37.18,107900.0,33.7594,33.8869,33.723,33.8596,107900.0
2006-08-21 09:30:00,36.89,37.08,36.81,36.91,41700.0,33.5955,33.7685,33.5227,33.6137,41700.0
2006-08-21 10:00:00,36.91,36.98,36.66,36.69,32300.0,33.6137,33.6775,33.386,33.4134,32300.0
2006-08-21 10:30:00,36.72,36.81,36.66,36.79,21500.0,33.4407,33.5227,33.386,33.5044,21500.0
2006-08-21 11:00:00,36.75,36.8,36.69,36.7,29000.0,33.468,33.5135,33.4134,33.4225,29000.0
2006-08-21 11:30:00,36.71,36.76,36.6,36.6,51500.0,33.4316,33.4771,33.3314,33.3314,51500.0
2006-08-21 12:00:00,36.61,36.69,36.58,36.67,17100.0,33.3405,33.4134,33.3132,33.3952,17100.0
2006-08-21 12:30:00,36.65,36.73,36.63,36.7,12500.0,33.3769,33.4498,33.3587,33.4225,12500.0
2006-08-21 13:00:00,36.71,36.75,36.67,36.69,24300.0,33.4316,33.468,33.3952,33.4134,24300.0
2006-08-21 13:30:00,36.69,36.88,36.69,36.84,13600.0,33.4134,33.5864,33.4134,33.55,13600.0
2006-08-21 14:00:00,36.89,36.92,36.8,36.8,13700.0,33.5955,33.6228,33.5135,33.5135,13700.0
2006-08-21 14:30:00,36.81,36.84,36.72,36.77,21300.0,33.5227,33.55,33.4407,33.4862,21300.0
2006-08-21 15:00:00,36.77,36.9,36.75,36.87,24900.0,33.4862,33.6046,33.468,33.5773,24900.0
2006-08-21 15:30:00,36.87,36.97,36.82,36.88,52400.0,33.5773,33.6684,33.5318,33.5864,52400.0
2006-08-22 09:30:00,37.01,37.29,36.94,37.19,66400.0,33.7048,33.9598,33.641,33.8687,66400.0
2006-08-22 10:00:00,37.22,37.22,36.8,36.9,149700.0,33.896,33.896,33.5135,33.6046,149700.0
2006-08-22 10:30:00,36.87,36.89,36.76,36.81,29000.0,33.5773,33.5955,33.4771,33.5227,29000.0
2006-08-22 11:00:00,36.81,36.95,36.79,36.8,20800.0,33.5227,33.6501,33.5044,33.5135,20800.0
2006-08-22 11:30:00,36.8,36.92,36.74,36.88,19500.0,33.5135,33.6228,33.4589,33.5864,19500.0
2006-08-22 12:00:00,36.9,36.92,36.85,36.9,41100.0,33.6046,33.6228,33.5591,33.6046,41100.0
2006-08-22 12:30:00,36.9,36.91,36.8,36.83,36000.0,33.6046,33.6137,33.5135,33.5409,36000.0
2006-08-22 13:00:00,36.82,36.83,36.56,36.67,40300.0,33.5318,33.5409,33.295,33.3952,40300.0
2006-08-22 13:30:00,36.65,36.73,36.61,36.71,34900.0,33.3769,33.4498,33.3405,33.4316,34900.0
2006-08-22 14:00:00,36.72,36.84,36.6,36.75,33600.0,33.4407,33.55,33.3314,33.468,33600.0
2006-08-22 14:30:00,36.77,36.83,36.71,36.74,35000.0,33.4862,33.5409,33.4316,33.4589,35000.0
2006-08-22 15:00:00,36.76,36.78,36.65,36.66,51700.0,33.4771,33.4953,33.3769,33.386,51700.0
2006-08-22 15:30:00,36.67,36.7,36.6,36.62,120900.0,33.3952,33.4225,33.3314,33.3496,120900.0
2006-08-23 09:30:00,36.53,36.73,36.45,36.6,34900.0,33.2677,33.4498,33.1948,33.3314,34900.0
2006-08-23 10:00:00,36.6,36.61,36.25,36.33,107500.0,33.3314,33.3405,33.0127,33.0855,107500.0
2006-08-23 10:30:00,36.34,36.38,36.28,36.32,27200.0,33.0946,33.1311,33.04,33.0764,27200.0
2006-08-23 11:00:00,36.32,36.35,35.88,35.96,97700.0,33.0764,33.1037,32.6757,32.7486,97700.0
2006-08-23 11:30:00,35.96,36.05,35.93,36.02,38300.0,32.7486,32.8305,32.7212,32.8032,38300.0
2006-08-23 12:00:00,36.02,36.1,36.0,36.06,43600.0,32.8032,32.8761,32.785,32.8396,43600.0
2006-08-23 12:30:00,36.06,36.07,36.01,36.07,39300.0,32.8396,32.8487,32.7941,32.8487,39300.0
2006-08-23 13:00:00,36.06,36.13,35.99,36.0,77400.0,32.8396,32.9034,32.7759,32.785,77400.0
2006-08-23 13:30:00,36.0,36.02,35.89,35.89,96800.0,32.785,32.8032,32.6848,32.6848,96800.0
2006-08-23 14:00:00,35.89,36.0,35.89,35.92,86200.0,32.6848,32.785,32.6848,32.7121,86200.0
2006-08-23 14:30:00,35.92,35.96,35.88,35.9,38000.0,32.7121,32.7486,32.6757,32.6939,38000.0
2006-08-23 15:00:00,35.9,35.96,35.83,35.93,62200.0,32.6939,32.7486,32.6302,32.7212,62200.0
2006-08-23 15:30:00,35.93,36.1,35.9,36.01,143600.0,32.7212,32.8761,32.6939,32.7941,143600.0
2006-08-24 09:30:00,36.15,36.34,35.45,35.49,169100.0,32.9216,33.0946,32.2841,32.3205,169100.0
2006-08-24 10:00:00,35.49,35.49,35.18,35.22,225600.0,32.3205,32.3205,32.0382,32.0746,225600.0
2006-08-24 10:30:00,35.22,35.35,35.14,35.35,121800.0,32.0746,32.193,32.0018,32.193,121800.0
2006-08-24 11:00:00,35.34,35.53,35.34,35.44,96800.0,32.1839,32.357,32.1839,32.275,96800.0
2006-08-24 11:30:00,35.44,35.46,35.34,35.36,68800.0,32.275,32.2932,32.1839,32.2021,68800.0
2006-08-24 12:00:00,35.37,35.41,35.33,35.35,67300.0,32.2113,32.2477,32.1748,32.193,67300.0
2006-08-24 12:30:00,35.34,35.39,35.3,35.36,54400.0,32.1839,32.2295,32.1475,32.2021,54400.0
2006-08-24 13:00:00,35.36,35.38,35.32,35.36,47400.0,32.2021,32.2204,32.1657,32.2021,47400.0
2006-08-24 13:30:00,35.36,35.37,35.3,35.31,117000.0,32.2021,32.2113,32.1475,32.1566,117000.0
2006-08-24 14:00:00,35.3,35.4,35.3,35.32,120700.0,32.1475,32.2386,32.1475,32.1657,120700.0
2006-08-24 14:30:00,35.31,35.36,35.3,35.33,166500.0,32.1566,32.2021,32.1475,32.1748,166500.0
2006-08-24 15:00:00,35.33,35.35,34.98,35.06,173000.0,32.1748,32.193,31.8561,31.9289,173000.0
2006-08-24 15:30:00,35.05,35.14,34.99,35.1,207800.0,31.9198,32.0018,31.8652,31.9654,207800.0
2006-08-25 09:30:00,34.93,35.15,34.8,34.97,87400.0,31.8105,32.0109,31.6922,31.847,87400.0
2006-08-25 10:00:00,34.96,35.1,34.85,34.86,84900.0,31.8379,31.9654,31.7377,31.7468,84900.0
2006-08-25 10:30:00,34.86,35.02,34.76,35.02,45200.0,31.7468,31.8925,31.6557,31.8925,45200.0
2006-08-25 11:00:00,35.02,35.03,34.89,35.01,121900.0,31.8925,31.9016,31.7741,31.8834,121900.0
2006-08-25 11:30:00,35.02,35.03,34.85,34.88,53300.0,31.8925,31.9016,31.7377,31.765,53300.0
2006-08-25 12:00:00,34.89,34.9,34.77,34.8,74500.0,31.7741,31.7832,31.6648,31.6922,74500.0
2006-08-25 12:30:00,34.83,34.91,34.81,34.9,38100.0,31.7195,31.7923,31.7013,31.7832,38100.0
2006-08-25 13:00:00,34.92,35.0,34.81,34.96,45200.0,31.8014,31.8743,31.7013,31.8379,45200.0
2006-08-25 13:30:00,34.97,35.08,34.9,35.01,126700.0,31.847,31.9471,31.7832,31.8834,126700.0
2006-08-25 14:00:00,35.01,35.24,35.01,35.18,51800.0,31.8834,32.0929,31.8834,32.0382,51800.0
2006-08-25 14:30:00,35.19,35.34,35.19,35.29,54500.0,32.0473,32.1839,32.0473,32.1384,54500.0
2006-08-25 15:00:00,35.33,35.49,35.31,35.44,29200.0,32.1748,32.3205,32.1566,32.275,29200.0
2006-08-25 15:30:00,35.45,35.48,35.3,35.35,75000.0,32.2841,32.3114,32.1475,32.193,75000.0
2006-08-28 09:30:00,35.25,35.6,35.19,35.53,58100.0,32.102,32.4207,32.0473,32.357,58100.0
2006-08-28 10:00:00,35.53,35.67,35.42,35.67,40500.0,32.357,32.4845,32.2568,32.4845,40500.0
2006-08-28 10:30:00,35.64,35.8,35.59,35.79,37300.0,32.4571,32.6028,32.4116,32.5937,37300.0
2006-08-28 11:00:00,35.8,35.87,35.59,35.63,34200.0,32.6028,32.6666,32.4116,32.448,34200.0
2006-08-28 11:30:00,35.61,35.8,35.55,35.76,81400.0,32.4298,32.6028,32.3752,32.5664,81400.0
2006-08-28 12:00:00,35.73,35.85,35.7,35.72,55400.0,32.5391,32.6484,32.5118,32.53,55400.0
2006-08-28 12:30:00,35.69,35.73,35.6,35.64,30000.0,32.5027,32.5391,32.4207,32.4571,30000.0
2006-08-28 13:00:00,35.64,35.74,35.61,35.66,42400.0,32.4571,32.5482,32.4298,32.4754,42400.0
2006-08-28 13:30:00,35.66,35.75,35.61,35.75,15200.0,32.4754,32.5573,32.4298,32.5573,15200.0
2006-08-28 14:00:00,35.75,35.76,35.66,35.72,13900.0,32.5573,32.5664,32.4754,32.53,13900.0
2006-08-28 14:30:00,35.71,35.72,35.57,35.65,45200.0,32.5209,32.53,32.3934,32.4662,45200.0
2006-08-28 15:00:00,35.65,35.71,35.58,35.58,39000.0,32.4662,32.5209,32.4025,32.4025,39000.0
2006-08-28 15:30:00,35.58,35.61,35.36,35.39,65800.0,32.4025,32.4298,32.2021,32.2295,65800.0
2006-08-29 09:30:00,35.5,35.51,35.22,35.5,44000.0,32.3296,32.3387,32.0746,32.3296,44000.0
2006-08-29 10:00:00,35.5,35.58,35.49,35.57,50500.0,32.3296,32.4025,32.3205,32.3934,50500.0
2006-08-29 10:30:00,35.56,35.66,35.52,35.56,33300.0,32.3843,32.4754,32.3479,32.3843,33300.0
2006-08-29 11:00:00,35.59,35.6,35.48,35.51,23400.0,32.4116,32.4207,32.3114,32.3387,23400.0
2006-08-29 11:30:00,35.51,35.59,35.45,35.45,23900.0,32.3387,32.4116,32.2841,32.2841,23900.0
2006-08-29 12:00:00,35.45,35.49,35.35,35.49,13900.0,32.2841,32.3205,32.193,32.3205,13900.0
2006-08-29 12:30:00,35.48,35.49,35.34,35.36,10800.0,32.3114,32.3205,32.1839,32.2021,10800.0
2006-08-29 13:00:00,35.34,35.37,35.31,35.34,47200.0,32.1839,32.2113,32.1566,32.1839,47200.0
2006-08-29 13:30:00,35.33,35.37,35.27,35.35,19000.0,32.1748,32.2113,32.1202,32.193,19000.0
2006-08-29 14:00:00,35.36,35.48,35.28,35.45,53200.0,32.2021,32.3114,32.1293,32.2841,53200.0
2006-08-29 14:30:00,35.49,35.65,35.46,35.5,32500.0,32.3205,32.4662,32.2932,32.3296,32500.0
2006-08-29 15:00:00,35.48,35.7,35.42,35.69,39900.0,32.3114,32.5118,32.2568,32.5027,39900.0
2006-08-29 15:30:00,35.68,35.72,35.49,35.49,160800.0,32.4936,32.53,32.3205,32.3205,160800.0
2006-08-30 09:30:00,35.68,35.8,35.44,35.53,35400.0,32.4936,32.6028,32.275,32.357,35400.0
2006-08-30 10:00:00,35.53,36.1,35.52,35.87,52100.0,32.357,32.8761,32.3479,32.6666,52100.0
2006-08-30 10:30:00,35.87,36.0,35.83,35.85,35900.0,32.6666,32.785,32.6302,32.6484,35900.0
2006-08-30 11:00:00,35.85,36.09,35.84,35.93,35900.0,32.6484,32.867,32.6393,32.7212,35900.0
2006-08-30 11:30:00,35.96,36.0,35.91,35.97,49500.0,32.7486,32.785,32.703,32.7577,49500.0
2006-08-30 12:00:00,35.98,36.0,35.89,35.9,15600.0,32.7668,32.785,32.6848,32.6939,15600.0
2006-08-30 12:30:00,35.9,36.0,35.88,35.96,69100.0,32.6939,32.785,32.6757,32.7486,69100.0
2006-08-30 13:00:00,35.95,35.99,35.87,35.93,14900.0,32.7395,32.7759,32.6666,32.7212,14900.0
2006-08-30 13:30:00,35.91,35.96,35.85,35.89,23300.0,32.703,32.7486,32.6484,32.6848,23300.0
2006-08-30 14:00:00,35.9,35.9,35.76,35.79,26800.0,32.6939,32.6939,32.5664,32.5937,26800.0
2006-08-30 14:30:00,35.8,35.8,35.56,35.59,36300.0,32.6028,32.6028,32.3843,32.4116,36300.0
2006-08-30 15:00:00,35.6,35.63,33.71,35.5,56000.0,32.4207,32.448,30.6995,32.3296,56000.0
2006-08-30 15:30:00,35.5,35.57,35.4,35.44,109000.0,32.3296,32.3934,32.2386,32.275,109000.0
2006-08-31 09:30:00,35.4,35.89,35.4,35.76,44800.0,32.2386,32.6848,32.2386,32.5664,44800.0
2006-08-31 10:00:00,35.78,36.17,35.78,35.93,71900.0,32.5846,32.9398,32.5846,32.7212,71900.0
2006-08-31 10:30:00,35.92,36.06,35.88,36.04,63000.0,32.7121,32.8396,32.6757,32.8214,63000.0
2006-08-31 11:00:00,36.04,36.1,35.92,36.03,39300.0,32.8214,32.8761,32.7121,32.8123,39300.0
2006-08-31 11:30:00,36.02,36.02,35.85,35.99,25700.0,32.8032,32.8032,32.6484,32.7759,25700.0
2006-08-31 12:00:00,35.98,36.06,35.89,35.89,21600.0,32.7668,32.8396,32.6848,32.6848,21600.0
2006-08-31 12:30:00,35.9,36.08,35.88,35.98,22900.0,32.6939,32.8578,32.6757,32.7668,22900.0
2006-08-31 13:00:00,35.98,36.05,35.91,36.03,33700.0,32.7668,32.8305,32.703,32.8123,33700.0
2006-08-31 13:30:00,36.07,36.1,36.02,36.05,49200.0,32.8487,32.8761,32.8032,32.8305,49200.0
2006-08-31 14:00:00,36.05,36.05,36.0,36.02,12100.0,32.8305,32.8305,32.785,32.8032,12100.0
2006-08-31 14:30:00,36.05,36.1,36.03,36.08,15800.0,32.8305,32.8761,32.8123,32.8578,15800.0
2006-08-31 15:00:00,36.08,36.3,36.08,36.29,66300.0,32.8578,33.0582,32.8578,33.0491,66300.0
2006-08-31 15:30:00,36.3,36.3,36.11,36.13,119200.0,33.0582,33.0582,32.8852,32.9034,119200.0
2006-09-01 09:30:00,36.22,36.6,36.1,36.36,64300.0,32.9853,33.3314,32.8761,33.1128,64300.0
2006-09-01 10:00:00,36.36,36.44,35.66,35.66,45300.0,33.1128,33.1857,32.4754,32.4754,45300.0
2006-09-01 10:30:00,35.67,35.93,35.66,35.92,33700.0,32.4845,32.7212,32.4754,32.7121,33700.0
2006-09-01 11:00:00,35.93,35.97,35.8,35.88,34700.0,32.7212,32.7577,32.6028,32.6757,34700.0
2006-09-01 11:30:00,35.87,36.04,35.81,36.04,24500.0,32.6666,32.8214,32.612,32.8214,24500.0
2006-09-01 12:00:00,36.04,36.04,35.87,36.0,15000.0,32.8214,32.8214,32.6666,32.785,15000.0
2006-09-01 12:30:00,36.01,36.18,35.97,36.16,19900.0,32.7941,32.9489,32.7577,32.9307,19900.0
2006-09-01 13:00:00,36.17,36.17,36.01,36.01,20700.0,32.9398,32.9398,32.7941,32.7941,20700.0
2006-09-01 13:30:00,36.02,36.02,35.93,35.97,22800.0,32.8032,32.8032,32.7212,32.7577,22800.0
2006-09-01 14:00:00,35.98,35.98,35.8,35.89,23300.0,32.7668,32.7668,32.6028,32.6848,23300.0
2006-09-01 14:30:00,35.89,35.91,35.71,35.72,49800.0,32.6848,32.703,32.5209,32.53,49800.0
2006-09-01 15:00:00,35.73,35.78,35.71,35.77,40100.0,32.5391,32.5846,32.5209,32.5755,40100.0
2006-09-01 15:30:00,35.77,35.78,35.71,35.75,61800.0,32.5755,32.5846,32.5209,32.5573,61800.0
2006-09-05 09:30:00,36.0,36.13,35.93,36.09,55100.0,32.785,32.9034,32.7212,32.867,55100.0
2006-09-05 10:00:00,36.11,36.2,36.06,36.14,42900.0,32.8852,32.9671,32.8396,32.9125,42900.0
2006-09-05 10:30:00,36.11,36.11,35.89,35.91,55300.0,32.8852,32.8852,32.6848,32.703,55300.0
2006-09-05 11:00:00,35.89,36.07,35.87,36.07,12300.0,32.6848,32.8487,32.6666,32.8487,12300.0
2006-09-05 11:30:00,36.07,36.15,35.98,35.98,40700.0,32.8487,32.9216,32.7668,32.7668,40700.0
2006-09-05 12:00:00,35.98,36.04,35.96,35.99,17500.0,32.7668,32.8214,32.7486,32.7759,17500.0
2006-09-05 12:30:00,36.03,36.03,35.85,35.98,21300.0,32.8123,32.8123,32.6484,32.7668,21300.0
2006-09-05 13:00:00,36.0,36.08,35.93,35.93,18500.0,32.785,32.8578,32.7212,32.7212,18500.0
2006-09-05 13:30:00,35.94,35.96,35.89,35.94,17100.0,32.7303,32.7486,32.6848,32.7303,17100.0
2006-09-05 14:00:00,35.95,36.02,35.92,35.98,13200.0,32.7395,32.8032,32.7121,32.7668,13200.0
2006-09-05 14:30:00,35.99,36.02,35.95,36.02,20800.0,32.7759,32.8032,32.7395,32.8032,20800.0
2006-09-05 15:00:00,36.02,36.02,35.93,35.95,26900.0,32.8032,32.8032,32.7212,32.7395,26900.0
2006-09-05 15:30:00,35.96,35.99,35.82,35.9,55200.0,32.7486,32.7759,32.6211,32.6939,55200.0
2006-09-06 09:30:00,35.75,35.79,35.54,35.66,38100.0,32.5573,32.5937,32.3661,32.4754,38100.0
2006-09-06 10:00:00,35.69,36.06,35.69,36.06,48800.0,32.5027,32.8396,32.5027,32.8396,48800.0
2006-09-06 10:30:00,36.08,36.08,35.68,35.74,57100.0,32.8578,32.8578,32.4936,32.5482,57100.0
2006-09-06 11:00:00,35.74,35.75,35.65,35.73,40900.0,32.5482,32.5573,32.4662,32.5391,40900.0
2006-09-06 11:30:00,35.72,35.73,35.57,35.64,18300.0,32.53,32.5391,32.3934,32.4571,18300.0
2006-09-06 12:00:00,35.63,35.75,35.6,35.65,38400.0,32.448,32.5573,32.4207,32.4662,38400.0
2006-09-06 12:30:00,35.65,35.65,35.52,35.58,30800.0,32.4662,32.4662,32.3479,32.4025,30800.0
2006-09-06 13:00:00,35.55,35.56,35.4,35.5,30200.0,32.3752,32.3843,32.2386,32.3296,30200.0
2006-09-06 13:30:00,35.5,35.53,35.43,35.43,16300.0,32.3296,32.357,32.2659,32.2659,16300.0
2006-09-06 14:00:00,35.44,35.49,35.24,35.47,36100.0,32.275,32.3205,32.0929,32.3023,36100.0
2006-09-06 14:30:00,35.46,35.56,35.31,35.31,53600.0,32.2932,32.3843,32.1566,32.1566,53600.0
2006-09-06 15:00:00,35.33,35.56,35.29,35.44,15200.0,32.1748,32.3843,32.1384,32.275,15200.0
2006-09-06 15:30:00,35.43,35.55,35.33,35.34,42700.0,32.2659,32.3752,32.1748,32.1839,42700.0
2006-09-07 09:30:00,35.1,35.25,34.8,34.83,65200.0,31.9654,32.102,31.6922,31.7195,65200.0
2006-09-07 10:00:00,34.83,35.03,34.8,35.01,168200.0,31.7195,31.9016,31.6922,31.8834,168200.0
2006-09-07 10:30:00,35.0,35.13,34.95,35.03,149600.0,31.8743,31.9927,31.8288,31.9016,149600.0
2006-09-07 11:00:00,35.05,35.25,35.05,35.15,79800.0,31.9198,32.102,31.9198,32.0109,79800.0
2006-09-07 11:30:00,35.17,35.27,35.15,35.18,93300.0,32.0291,32.1202,32.0109,32.0382,93300.0
2006-09-07 12:00:00,35.2,35.3,35.16,35.21,119800.0,32.0564,32.1475,32.02,32.0655,119800.0
2006-09-07 12:30:00,35.23,35.25,35.16,35.2,27800.0,32.0838,32.102,32.02,32.0564,27800.0
2006-09-07 13:00:00,35.2,35.22,35.15,35.2,49400.0,32.0564,32.0746,32.0109,32.0564,49400.0
2006-09-07 13:30:00,35.21,35.33,35.18,35.23,111800.0,32.0655,32.1748,32.0382,32.0838,111800.0
2006-09-07 14:00:00,35.24,35.29,35.15,35.23,57400.0,32.0929,32.1384,32.0109,32.0838,57400.0
2006-09-07 14:30:00,35.21,35.27,35.15,35.24,89200.0,32.0655,32.1202,32.0109,32.0929,89200.0
2006-09-07 15:00:00,35.24,35.25,35.13,35.2,79100.0,32.0929,32.102,31.9927,32.0564,79100.0
2006-09-07 15:30:00,35.17,35.21,35.07,35.18,118000.0,32.0291,32.0655,31.938,32.0382,118000.0
2006-09-08 09:30:00,35.12,35.26,35.05,35.05,65400.0,31.9836,32.1111,31.9198,31.9198,65400.0
2006-09-08 10:00:00,35.06,35.09,34.83,34.88,94400.0,31.9289,31.9563,31.7195,31.765,94400.0
2006-09-08 10:30:00,34.9,34.98,34.86,34.88,65800.0,31.7832,31.8561,31.7468,31.765,65800.0
2006-09-08 11:00:00,34.88,34.9,34.72,34.75,236300.0,31.765,31.7832,31.6193,31.6466,236300.0
2006-09-08 11:30:00,34.76,34.76,34.46,34.48,88200.0,31.6557,31.6557,31.3825,31.4007,88200.0
2006-09-08 12:00:00,34.48,34.74,34.48,34.59,47400.0,31.4007,31.6375,31.4007,31.5009,47400.0
2006-09-08 12:30:00,34.59,34.81,34.56,34.7,49300.0,31.5009,31.7013,31.4736,31.6011,49300.0
2006-09-08 13:00:00,34.7,34.73,34.65,34.68,64500.0,31.6011,31.6284,31.5556,31.5829,64500.0
2006-09-08 13:30:00,34.67,34.67,34.41,34.48,68700.0,31.5738,31.5738,31.337,31.4007,68700.0
2006-09-08 14:00:00,34.48,34.61,34.45,34.51,85500.0,31.4007,31.5191,31.3734,31.4281,85500.0
2006-09-08 14:30:00,34.51,34.52,34.5,34.52,93100.0,31.4281,31.4372,31.4189,31.4372,93100.0
2006-09-08 15:00:00,34.52,34.58,34.5,34.52,109900.0,31.4372,31.4918,31.4189,31.4372,109900.0
2006-09-08 15:30:00,34.51,34.63,34.48,34.58,220200.0,31.4281,31.5373,31.4007,31.4918,220200.0
2006-09-11 09:30:00,34.33,34.35,34.11,34.21,141600.0,31.2641,31.2823,31.0638,31.1548,141600.0
2006-09-11 10:00:00,34.24,34.42,34.22,34.29,117500.0,31.1822,31.3461,31.164,31.2277,117500.0
2006-09-11 10:30:00,34.28,34.32,34.23,34.29,94100.0,31.2186,31.255,31.1731,31.2277,94100.0
2006-09-11 11:00:00,34.27,34.35,34.22,34.33,63000.0,31.2095,31.2823,31.164,31.2641,63000.0
2006-09-11 11:30:00,34.34,34.39,34.25,34.35,86300.0,31.2732,31.3188,31.1913,31.2823,86300.0
2006-09-11 12:00:00,34.35,34.41,34.31,34.4,117100.0,31.2823,31.337,31.2459,31.3279,117100.0
2006-09-11 12:30:00,34.4,34.41,34.29,34.34,74900.0,31.3279,31.337,31.2277,31.2732,74900.0
2006-09-11 13:00:00,34.36,34.41,34.26,34.31,99500.0,31.2914,31.337,31.2004,31.2459,99500.0
2006-09-11 13:30:00,34.31,34.31,34.15,34.18,122000.0,31.2459,31.2459,31.1002,31.1275,122000.0
2006-09-11 14:00:00,34.19,34.29,34.08,34.1,131500.0,31.1366,31.2277,31.0365,31.0547,131500.0
2006-09-11 14:30:00,34.1,34.15,33.95,34.0,187300.0,31.0547,31.1002,30.9181,30.9636,187300.0
2006-09-11 15:00:00,34.01,34.02,33.9,34.0,210100.0,30.9727,30.9818,30.8725,30.9636,210100.0
2006-09-11 15:30:00,34.0,34.03,33.95,33.98,261900.0,30.9636,30.9909,30.9181,30.9454,261900.0
2006-09-12 09:30:00,33.81,34.3,33.8,34.05,81300.0,30.7906,31.2368,30.7815,31.0091,81300.0
2006-09-12 10:00:00,34.08,34.61,34.05,34.54,211500.0,31.0365,31.5191,31.0091,31.4554,211500.0
2006-09-12 10:30:00,34.55,35.0,34.55,34.98,125700.0,31.4645,31.8743,31.4645,31.8561,125700.0
2006-09-12 11:00:00,34.98,35.02,34.82,34.82,96800.0,31.8561,31.8925,31.7104,31.7104,96800.0
2006-09-12 11:30:00,34.82,34.98,34.81,34.91,154600.0,31.7104,31.8561,31.7013,31.7923,154600.0
2006-09-12 12:00:00,34.92,34.92,34.82,34.89,54100.0,31.8014,31.8014,31.7104,31.7741,54100.0
2006-09-12 12:30:00,34.9,35.0,34.83,34.88,74500.0,31.7832,31.8743,31.7195,31.765,74500.0
2006-09-12 13:00:00,34.89,34.99,34.81,34.99,35600.0,31.7741,31.8652,31.7013,31.8652,35600.0
2006-09-12 13:30:00,34.98,35.09,34.94,35.01,133300.0,31.8561,31.9563,31.8197,31.8834,133300.0
2006-09-12 14:00:00,35.02,35.05,34.85,34.93,66400.0,31.8925,31.9198,31.7377,31.8105,66400.0
2006-09-12 14:30:00,34.93,35.0,34.91,34.97,94100.0,31.8105,31.8743,31.7923,31.847,94100.0
2006-09-12 15:00:00,34.97,35.19,34.9,35.19,124600.0,31.847,32.0473,31.7832,32.0473,124600.0
2006-09-12 15:30:00,35.2,35.34,35.2,35.3,214900.0,32.0564,32.1839,32.0564,32.1475,214900.0
2006-09-13 09:30:00,35.0,35.29,34.95,35.09,131200.0,31.8743,32.1384,31.8288,31.9563,131200.0
2006-09-13 10:00:00,35.09,35.19,34.86,35.15,85700.0,31.9563,32.0473,31.7468,32.0109,85700.0
2006-09-13 10:30:00,35.14,35.14,35.0,35.09,51900.0,32.0018,32.0018,31.8743,31.9563,51900.0
2006-09-13 11:00:00,35.09,35.17,35.04,35.13,30300.0,31.9563,32.0291,31.9107,31.9927,30300.0
2006-09-13 11:30:00,35.13,35.15,35.0,35.08,47300.0,31.9927,32.0109,31.8743,31.9471,47300.0
2006-09-13 12:00:00,35.08,35.14,35.06,35.11,36000.0,31.9471,32.0018,31.9289,31.9745,36000.0
2006-09-13 12:30:00,35.1,35.13,35.02,35.07,32000.0,31.9654,31.9927,31.8925,31.938,32000.0
2006-09-13 13:00:00,35.07,35.09,34.97,35.0,40400.0,31.938,31.9563,31.847,31.8743,40400.0
2006-09-13 13:30:00,34.99,35.1,34.97,35.04,37500.0,31.8652,31.9654,31.847,31.9107,37500.0
2006-09-13 14:00:00,35.03,35.09,35.0,35.06,30200.0,31.9016,31.9563,31.8743,31.9289,30200.0
2006-09-13 14:30:00,35.06,35.11,35.04,35.07,26600.0,31.9289,31.9745,31.9107,31.938,26600.0
2006-09-13 15:00:00,35.1,35.12,35.01,35.08,74700.0,31.9654,31.9836,31.8834,31.9471,74700.0
2006-09-13 15:30:00,35.08,35.11,35.0,35.09,90900.0,31.9471,31.9745,31.8743,31.9563,90900.0
2006-09-14 09:30:00,35.0,35.1,34.88,35.0,37400.0,31.8743,31.9654,31.765,31.8743,37400.0
2006-09-14 10:00:00,35.01,35.14,34.96,35.05,29900.0,31.8834,32.0018,31.8379,31.9198,29900.0
2006-09-14 10:30:00,35.07,35.18,35.03,35.13,26100.0,31.938,32.0382,31.9016,31.9927,26100.0
2006-09-14 11:00:00,35.13,35.3,35.13,35.28,40500.0,31.9927,32.1475,31.9927,32.1293,40500.0
2006-09-14 11:30:00,35.27,35.58,35.24,35.58,78500.0,32.1202,32.4025,32.0929,32.4025,78500.0
2006-09-14 12:00:00,35.58,35.61,35.28,35.39,95100.0,32.4025,32.4298,32.1293,32.2295,95100.0
2006-09-14 12:30:00,35.38,35.59,35.36,35.56,68300.0,32.2204,32.4116,32.2021,32.3843,68300.0
2006-09-14 13:00:00,35.58,35.77,35.52,35.74,86700.0,32.4025,32.5755,32.3479,32.5482,86700.0
2006-09-14 13:30:00,35.72,35.88,35.66,35.76,78400.0,32.53,32.6757,32.4754,32.5664,78400.0
2006-09-14 14:00:00,35.76,35.8,35.56,35.58,59100.0,32.5664,32.6028,32.3843,32.4025,59100.0
2006-09-14 14:30:00,35.59,35.65,35.44,35.51,47000.0,32.4116,32.4662,32.275,32.3387,47000.0
2006-09-14 15:00:00,35.5,35.5,35.29,35.46,61300.0,32.3296,32.3296,32.1384,32.2932,61300.0
2006-09-14 15:30:00,35.45,35.55,35.36,35.4,87700.0,32.2841,32.3752,32.2021,32.2386,87700.0
2006-09-15 09:30:00,35.58,36.2,35.58,35.66,169200.0,32.4025,32.9671,32.4025,32.4754,169200.0
2006-09-15 10:00:00,35.7,36.2,35.65,36.0,121300.0,32.5118,32.9671,32.4662,32.785,121300.0
2006-09-15 10:30:00,36.03,36.27,35.98,36.11,117800.0,32.8123,33.0309,32.7668,32.8852,117800.0
2006-09-15 11:00:00,36.12,36.31,35.95,36.26,137100.0,32.8943,33.0673,32.7395,33.0218,137100.0
2006-09-15 11:30:00,36.24,36.47,36.24,36.47,245500.0,33.0036,33.213,33.0036,33.213,245500.0
2006-09-15 12:00:00,36.47,36.71,36.38,36.71,140500.0,33.213,33.4316,33.1311,33.4316,140500.0
2006-09-15 12:30:00,36.71,36.74,36.31,36.43,86000.0,33.4316,33.4589,33.0673,33.1766,86000.0
2006-09-15 13:00:00,36.42,36.67,36.41,36.53,63800.0,33.1675,33.3952,33.1584,33.2677,63800.0
2006-09-15 13:30:00,36.51,36.69,36.51,36.67,99300.0,33.2494,33.4134,33.2494,33.3952,99300.0
2006-09-15 14:00:00,36.66,36.79,36.61,36.77,79500.0,33.386,33.5044,33.3405,33.4862,79500.0
2006-09-15 14:30:00,36.77,36.8,36.62,36.63,67300.0,33.4862,33.5135,33.3496,33.3587,67300.0
2006-09-15 15:00:00,36.63,36.67,36.59,36.63,66000.0,33.3587,33.3952,33.3223,33.3587,66000.0
2006-09-15 15:30:00,36.63,36.66,36.55,36.6,94200.0,33.3587,33.386,33.2859,33.3314,94200.0
2006-09-18 09:30:00,36.41,36.47,36.21,36.23,89600.0,33.1584,33.213,32.9762,32.9944,89600.0
2006-09-18 10:00:00,36.23,36.28,36.01,36.12,53100.0,32.9944,33.04,32.7941,32.8943,53100.0
2006-09-18 10:30:00,36.1,36.1,35.86,35.9,77800.0,32.8761,32.8761,32.6575,32.6939,77800.0
2006-09-18 11:00:00,35.9,36.06,35.88,35.97,53100.0,32.6939,32.8396,32.6757,32.7577,53100.0
2006-09-18 11:30:00,36.0,36.34,35.99,36.26,53900.0,32.785,33.0946,32.7759,33.0218,53900.0
2006-09-18 12:00:00,36.28,36.29,35.97,36.03,45600.0,33.04,33.0491,32.7577,32.8123,45600.0
2006-09-18 12:30:00,36.02,36.18,36.02,36.17,20500.0,32.8032,32.9489,32.8032,32.9398,20500.0
2006-09-18 13:00:00,36.15,36.23,36.07,36.17,59700.0,32.9216,32.9944,32.8487,32.9398,59700.0
2006-09-18 13:30:00,36.15,36.19,36.03,36.09,87100.0,32.9216,32.958,32.8123,32.867,87100.0
2006-09-18 14:00:00,36.09,36.16,36.06,36.07,72500.0,32.867,32.9307,32.8396,32.8487,72500.0
2006-09-18 14:30:00,36.06,36.09,35.95,36.04,58700.0,32.8396,32.867,32.7395,32.8214,58700.0
2006-09-18 15:00:00,36.03,36.11,35.96,36.05,62800.0,32.8123,32.8852,32.7486,32.8305,62800.0
2006-09-18 15:30:00,36.05,36.24,36.05,36.08,122800.0,32.8305,33.0036,32.8305,32.8578,122800.0
2006-09-19 09:30:00,36.03,37.57,35.8,37.34,1117900.0,32.8123,34.2148,32.6028,34.0053,1117900.0
2006-09-19 10:00:00,37.31,38.1,36.7,37.31,1364600.0,33.978,34.6974,33.4225,33.978,1364600.0
2006-09-19 10:30:00,37.3,37.71,37.24,37.7,294900.0,33.9689,34.3423,33.9142,34.3332,294900.0
2006-09-19 11:00:00,37.66,37.81,37.42,37.52,376600.0,34.2967,34.4333,34.0782,34.1692,376600.0
2006-09-19 11:30:00,37.52,37.56,37.05,37.09,163800.0,34.1692,34.2057,33.7412,33.7776,163800.0
2006-09-19 12:00:00,37.1,37.13,36.7,36.77,277400.0,33.7868,33.8141,33.4225,33.4862,277400.0
2006-09-19 12:30:00,36.78,36.98,36.76,36.9,142000.0,33.4953,33.6775,33.4771,33.6046,142000.0
2006-09-19 13:00:00,36.89,37.25,36.85,37.1,127600.0,33.5955,33.9234,33.5591,33.7868,127600.0
2006-09-19 13:30:00,37.12,37.28,36.98,37.16,87200.0,33.805,33.9507,33.6775,33.8414,87200.0
2006-09-19 14:00:00,37.14,37.2,37.0,37.14,145200.0,33.8232,33.8778,33.6957,33.8232,145200.0
2006-09-19 14:30:00,37.13,37.38,37.04,37.32,76100.0,33.8141,34.0417,33.7321,33.9871,76100.0
2006-09-19 15:00:00,37.32,37.75,37.26,37.68,268400.0,33.9871,34.3787,33.9325,34.315,268400.0
2006-09-19 15:30:00,37.7,38.0,37.68,37.75,328300.0,34.3332,34.6064,34.315,34.3787,328300.0
2006-09-20 09:30:00,37.77,37.85,37.43,37.71,164100.0,34.3969,34.4698,34.0873,34.3423,164100.0
2006-09-20 10:00:00,37.75,37.75,37.5,37.72,37400.0,34.3787,34.3787,34.151,34.3514,37400.0
2006-09-20 10:30:00,37.69,37.94,37.62,37.7,70800.0,34.3241,34.5517,34.2603,34.3332,70800.0
2006-09-20 11:00:00,37.68,37.71,37.46,37.48,55000.0,34.315,34.3423,34.1146,34.1328,55000.0
2006-09-20 11:30:00,37.5,37.53,37.39,37.4,74500.0,34.151,34.1783,34.0509,34.06,74500.0
2006-09-20 12:00:00,37.4,37.6,37.39,37.54,88700.0,34.06,34.2421,34.0509,34.1875,88700.0
2006-09-20 12:30:00,37.54,37.67,37.46,37.5,67300.0,34.1875,34.3058,34.1146,34.151,67300.0
2006-09-20 13:00:00,37.5,37.55,37.34,37.5,35400.0,34.151,34.1966,34.0053,34.151,35400.0
2006-09-20 13:30:00,37.5,37.66,37.45,37.52,37700.0,34.151,34.2967,34.1055,34.1692,37700.0
2006-09-20 14:00:00,37.53,37.83,37.51,37.55,86500.0,34.1783,34.4516,34.1601,34.1966,86500.0
2006-09-20 14:30:00,37.55,38.1,37.51,37.92,189600.0,34.1966,34.6974,34.1601,34.5335,189600.0
2006-09-20 15:00:00,37.96,38.22,37.85,38.16,122900.0,34.5699,34.8067,34.4698,34.7521,122900.0
2006-09-20 15:30:00,38.15,38.4,38.15,38.24,212100.0,34.743,34.9707,34.743,34.8249,212100.0
2006-09-21 09:30:00,38.47,38.93,38.38,38.9,166900.0,35.0344,35.4533,34.9524,35.426,166900.0
2006-09-21 10:00:00,38.9,39.18,38.61,38.74,281900.0,35.426,35.681,35.1619,35.2803,281900.0
2006-09-21 10:30:00,38.74,38.99,38.68,38.86,81200.0,35.2803,35.508,35.2256,35.3896,81200.0
2006-09-21 11:00:00,38.84,39.22,38.8,38.98,145000.0,35.3714,35.7174,35.3349,35.4989,145000.0
2006-09-21 11:30:00,38.99,39.2,38.82,39.19,129700.0,35.508,35.6992,35.3531,35.6901,129700.0
2006-09-21 12:00:00,39.2,39.22,38.79,38.85,90800.0,35.6992,35.7174,35.3258,35.3805,90800.0
2006-09-21 12:30:00,38.84,38.84,38.16,38.19,128100.0,35.3714,35.3714,34.7521,34.7794,128100.0
2006-09-21 13:00:00,38.19,38.22,37.69,37.83,211700.0,34.7794,34.8067,34.3241,34.4516,211700.0
2006-09-21 13:30:00,37.82,38.15,37.65,38.15,114400.0,34.4425,34.743,34.2876,34.743,114400.0
2006-09-21 14:00:00,38.16,38.18,37.66,37.66,92100.0,34.7521,34.7703,34.2967,34.2967,92100.0
2006-09-21 14:30:00,37.66,37.77,37.56,37.61,144100.0,34.2967,34.3969,34.2057,34.2512,144100.0
2006-09-21 15:00:00,37.62,37.76,37.46,37.7,116300.0,34.2603,34.3878,34.1146,34.3332,116300.0
2006-09-21 15:30:00,37.7,37.85,37.59,37.71,108100.0,34.3332,34.4698,34.233,34.3423,108100.0
2006-09-22 09:30:00,37.55,37.58,36.93,37.11,177200.0,34.1966,34.2239,33.6319,33.7959,177200.0
2006-09-22 10:00:00,37.05,37.06,36.71,36.89,123200.0,33.7412,33.7503,33.4316,33.5955,123200.0
2006-09-22 10:30:00,36.87,36.94,36.68,36.75,87800.0,33.5773,33.641,33.4043,33.468,87800.0
2006-09-22 11:00:00,36.77,37.0,36.77,36.94,83200.0,33.4862,33.6957,33.4862,33.641,83200.0
2006-09-22 11:30:00,36.94,37.13,36.9,37.0,72500.0,33.641,33.8141,33.6046,33.6957,72500.0
2006-09-22 12:00:00,37.0,37.04,36.66,36.71,63000.0,33.6957,33.7321,33.386,33.4316,63000.0
2006-09-22 12:30:00,36.7,36.71,36.54,36.67,113000.0,33.4225,33.4316,33.2768,33.3952,113000.0
2006-09-22 13:00:00,36.66,36.93,36.6,36.89,60700.0,33.386,33.6319,33.3314,33.5955,60700.0
2006-09-22 13:30:00,36.91,37.0,36.68,36.71,83200.0,33.6137,33.6957,33.4043,33.4316,83200.0
2006-09-22 14:00:00,36.71,36.8,36.61,36.73,59800.0,33.4316,33.5135,33.3405,33.4498,59800.0
2006-09-22 14:30:00,36.73,36.94,36.72,36.9,69900.0,33.4498,33.641,33.4407,33.6046,69900.0
2006-09-22 15:00:00,36.9,37.1,36.82,36.82,121800.0,33.6046,33.7868,33.5318,33.5318,121800.0
2006-09-22 15:30:00,36.84,36.96,36.72,36.79,244500.0,33.55,33.6593,33.4407,33.5044,244500.0
2006-09-25 09:30:00,36.84,37.39,36.74,36.99,128200.0,33.55,34.0509,33.4589,33.6866,128200.0
2006-09-25 10:00:00,36.99,37.23,36.43,36.85,130700.0,33.6866,33.9051,33.1766,33.5591,130700.0
2006-09-25 10:30:00,36.85,36.85,36.48,36.71,38200.0,33.5591,33.5591,33.2221,33.4316,38200.0
2006-09-25 11:00:00,36.7,36.88,36.58,36.81,63000.0,33.4225,33.5864,33.3132,33.5227,63000.0
2006-09-25 11:30:00,36.83,36.88,36.62,36.62,92300.0,33.5409,33.5864,33.3496,33.3496,92300.0
2006-09-25 12:00:00,36.62,36.79,36.44,36.79,71700.0,33.3496,33.5044,33.1857,33.5044,71700.0
2006-09-25 12:30:00,36.77,37.09,36.74,37.06,58800.0,33.4862,33.7776,33.4589,33.7503,58800.0
2006-09-25 13:00:00,37.08,37.27,36.99,37.01,47000.0,33.7685,33.9416,33.6866,33.7048,47000.0
2006-09-25 13:30:00,37.02,37.09,36.97,37.0,27000.0,33.7139,33.7776,33.6684,33.6957,27000.0
2006-09-25 14:00:00,36.99,37.41,36.97,37.26,79200.0,33.6866,34.0691,33.6684,33.9325,79200.0
2006-09-25 14:30:00,37.28,37.57,37.26,37.54,55000.0,33.9507,34.2148,33.9325,34.1875,55000.0
2006-09-25 15:00:00,37.55,37.68,37.52,37.52,48100.0,34.1966,34.315,34.1692,34.1692,48100.0
2006-09-25 15:30:00,37.42,37.53,37.32,37.45,97700.0,34.0782,34.1783,33.9871,34.1055,97700.0
2006-09-26 09:30:00,37.28,37.49,36.96,37.47,83900.0,33.9507,34.1419,33.6593,34.1237,83900.0
2006-09-26 10:00:00,37.47,38.06,37.41,38.03,94700.0,34.1237,34.661,34.0691,34.6337,94700.0
2006-09-26 10:30:00,38.03,38.07,37.62,37.78,72000.0,34.6337,34.6701,34.2603,34.406,72000.0
2006-09-26 11:00:00,37.77,37.84,37.62,37.68,68400.0,34.3969,34.4607,34.2603,34.315,68400.0
2006-09-26 11:30:00,37.66,37.68,37.5,37.55,69400.0,34.2967,34.315,34.151,34.1966,69400.0
2006-09-26 12:00:00,37.53,37.95,37.53,37.92,57300.0,34.1783,34.5608,34.1783,34.5335,57300.0
2006-09-26 12:30:00,37.92,37.92,37.66,37.7,35500.0,34.5335,34.5335,34.2967,34.3332,35500.0
2006-09-26 13:00:00,37.69,37.95,37.69,37.93,47000.0,34.3241,34.5608,34.3241,34.5426,47000.0
2006-09-26 13:30:00,37.95,38.11,37.93,38.01,79100.0,34.5608,34.7066,34.5426,34.6155,79100.0
2006-09-26 14:00:00,38.01,38.06,37.83,37.91,39200.0,34.6155,34.661,34.4516,34.5244,39200.0
2006-09-26 14:30:00,37.91,38.28,37.91,38.23,103000.0,34.5244,34.8614,34.5244,34.8158,103000.0
2006-09-26 15:00:00,38.22,38.29,38.1,38.22,116200.0,34.8067,34.8705,34.6974,34.8067,116200.0
2006-09-26 15:30:00,38.22,38.27,38.06,38.21,195400.0,34.8067,34.8523,34.661,34.7976,195400.0
2006-09-27 09:30:00,38.1,38.29,37.84,38.03,80800.0,34.6974,34.8705,34.4607,34.6337,80800.0
2006-09-27 10:00:00,38.04,38.25,37.65,37.7,86900.0,34.6428,34.834,34.2876,34.3332,86900.0
2006-09-27 10:30:00,37.7,37.81,37.56,37.65,56800.0,34.3332,34.4333,34.2057,34.2876,56800.0
2006-09-27 11:00:00,37.66,37.96,37.66,37.86,70100.0,34.2967,34.5699,34.2967,34.4789,70100.0
2006-09-27 11:30:00,37.88,38.27,37.88,38.19,65900.0,34.4971,34.8523,34.4971,34.7794,65900.0
2006-09-27 12:00:00,38.19,38.22,38.04,38.13,44500.0,34.7794,34.8067,34.6428,34.7248,44500.0
2006-09-27 12:30:00,38.12,38.21,38.07,38.08,39500.0,34.7157,34.7976,34.6701,34.6792,39500.0
2006-09-27 13:00:00,38.08,38.18,38.04,38.12,64200.0,34.6792,34.7703,34.6428,34.7157,64200.0
2006-09-27 13:30:00,38.1,38.1,37.86,37.9,52500.0,34.6974,34.6974,34.4789,34.5153,52500.0
2006-09-27 14:00:00,37.9,37.94,37.74,37.78,68500.0,34.5153,34.5517,34.3696,34.406,68500.0
2006-09-27 14:30:00,37.78,37.85,37.65,37.78,70200.0,34.406,34.4698,34.2876,34.406,70200.0
2006-09-27 15:00:00,37.78,37.85,37.71,37.73,46700.0,34.406,34.4698,34.3423,34.3605,46700.0
2006-09-27 15:30:00,37.73,37.88,37.73,37.76,98400.0,34.3605,34.4971,34.3605,34.3878,98400.0
2006-09-28 09:30:00,37.82,38.12,37.81,37.9,68900.0,34.4425,34.7157,34.4333,34.5153,68900.0
2006-09-28 10:00:00,37.91,38.07,37.85,37.93,52700.0,34.5244,34.6701,34.4698,34.5426,52700.0
2006-09-28 10:30:00,37.93,38.0,37.65,37.66,74700.0,34.5426,34.6064,34.2876,34.2967,74700.0
2006-09-28 11:00:00,37.66,37.82,37.64,37.66,43700.0,34.2967,34.4425,34.2785,34.2967,43700.0
2006-09-28 11:30:00,37.68,37.74,37.5,37.55,40300.0,34.315,34.3696,34.151,34.1966,40300.0
2006-09-28 12:00:00,37.55,37.55,37.32,37.37,30500.0,34.1966,34.1966,33.9871,34.0326,30500.0
2006-09-28 12:30:00,37.37,37.51,37.36,37.5,23400.0,34.0326,34.1601,34.0235,34.151,23400.0
2006-09-28 13:00:00,37.5,37.64,37.49,37.58,24100.0,34.151,34.2785,34.1419,34.2239,24100.0
2006-09-28 13:30:00,37.57,37.61,37.53,37.57,24800.0,34.2148,34.2512,34.1783,34.2148,24800.0
2006-09-28 14:00:00,37.58,37.75,37.58,37.7,39200.0,34.2239,34.3787,34.2239,34.3332,39200.0
2006-09-28 14:30:00,37.7,37.81,37.7,37.7,54600.0,34.3332,34.4333,34.3332,34.3332,54600.0
2006-09-28 15:00:00,37.7,37.76,37.7,37.71,54400.0,34.3332,34.3878,34.3332,34.3423,54400.0
2006-09-28 15:30:00,37.71,37.81,37.69,37.75,70500.0,34.3423,34.4333,34.3241,34.3787,70500.0
2006-09-29 09:30:00,38.05,38.46,38.05,38.13,117100.0,34.6519,35.0253,34.6519,34.7248,117100.0
2006-09-29 10:00:00,38.12,38.74,38.12,38.74,214900.0,34.7157,35.2803,34.7157,35.2803,214900.0
2006-09-29 10:30:00,38.74,38.95,38.63,38.76,125100.0,35.2803,35.4715,35.1801,35.2985,125100.0
2006-09-29 11:00:00,38.8,39.04,38.79,38.92,124500.0,35.3349,35.5535,35.3258,35.4442,124500.0
2006-09-29 11:30:00,38.92,38.95,38.77,38.79,55700.0,35.4442,35.4715,35.3076,35.3258,55700.0
2006-09-29 12:00:00,38.77,38.81,38.59,38.71,65100.0,35.3076,35.344,35.1437,35.253,65100.0
2006-09-29 12:30:00,38.7,38.7,38.57,38.61,60700.0,35.2439,35.2439,35.1255,35.1619,60700.0
2006-09-29 13:00:00,38.61,38.69,38.53,38.62,46800.0,35.1619,35.2348,35.089,35.171,46800.0
2006-09-29 13:30:00,38.62,38.75,38.61,38.66,61700.0,35.171,35.2894,35.1619,35.2074,61700.0
2006-09-29 14:00:00,38.66,38.72,38.63,38.66,45700.0,35.2074,35.2621,35.1801,35.2074,45700.0
2006-09-29 14:30:00,38.66,38.76,38.66,38.7,78100.0,35.2074,35.2985,35.2074,35.2439,78100.0
2006-09-29 15:00:00,38.7,38.8,38.64,38.67,89200.0,35.2439,35.3349,35.1892,35.2165,89200.0
2006-09-29 15:30:00,38.66,38.7,38.38,38.43,186700.0,35.2074,35.2439,34.9524,34.998,186700.0
2006-10-02 09:30:00,40.27,42.33,40.05,41.28,1188800.0,36.6737,38.5497,36.4733,37.5935,1188800.0
2006-10-02 10:00:00,41.23,42.0,40.6,41.23,505600.0,37.5479,38.2492,36.9742,37.5479,505600.0
2006-10-02 10:30:00,41.23,41.46,41.18,41.36,339400.0,37.5479,37.7574,37.5024,37.6663,339400.0
2006-10-02 11:00:00,41.38,41.53,41.35,41.42,190600.0,37.6845,37.8211,37.6572,37.7209,190600.0
2006-10-02 11:30:00,41.42,41.71,41.35,41.65,116400.0,37.7209,37.9851,37.6572,37.9304,116400.0
2006-10-02 12:00:00,41.65,41.69,41.31,41.34,104600.0,37.9304,37.9668,37.6208,37.6481,104600.0
2006-10-02 12:30:00,41.34,41.36,40.83,40.91,147500.0,37.6481,37.6663,37.1836,37.2565,147500.0
2006-10-02 13:00:00,40.91,41.02,40.34,40.39,149500.0,37.2565,37.3567,36.7374,36.7829,149500.0
2006-10-02 13:30:00,40.35,40.43,39.97,40.13,117000.0,36.7465,36.8194,36.4004,36.5462,117000.0
2006-10-02 14:00:00,40.17,40.74,40.16,40.53,144400.0,36.5826,37.1017,36.5735,36.9104,144400.0
2006-10-02 14:30:00,40.54,40.74,40.28,40.6,207700.0,36.9195,37.1017,36.6828,36.9742,207700.0
2006-10-02 15:00:00,40.64,40.71,40.45,40.56,162200.0,37.0106,37.0744,36.8376,36.9378,162200.0
2006-10-02 15:30:00,40.55,40.65,40.5,40.55,242400.0,36.9286,37.0197,36.8831,36.9286,242400.0
2006-10-03 09:30:00,40.26,40.32,39.85,40.0,193300.0,36.6645,36.7192,36.2912,36.4278,193300.0
2006-10-03 10:00:00,40.0,40.04,39.72,39.81,92600.0,36.4278,36.4642,36.1728,36.2547,92600.0
2006-10-03 10:30:00,39.81,39.98,39.77,39.85,75300.0,36.2547,36.4096,36.2183,36.2912,75300.0
2006-10-03 11:00:00,39.86,40.49,39.81,40.4,80900.0,36.3003,36.874,36.2547,36.792,80900.0
2006-10-03 11:30:00,40.4,40.57,40.31,40.31,83300.0,36.792,36.9469,36.7101,36.7101,83300.0
2006-10-03 12:00:00,40.29,40.67,40.26,40.52,53200.0,36.6919,37.0379,36.6645,36.9013,53200.0
2006-10-03 12:30:00,40.52,40.71,40.5,40.71,34200.0,36.9013,37.0744,36.8831,37.0744,34200.0
2006-10-03 13:00:00,40.72,40.73,40.58,40.63,56600.0,37.0835,37.0926,36.956,37.0015,56600.0
2006-10-03 13:30:00,40.63,40.68,40.52,40.56,24400.0,37.0015,37.047,36.9013,36.9378,24400.0
2006-10-03 14:00:00,40.56,40.69,40.37,40.44,38300.0,36.9378,37.0561,36.7647,36.8285,38300.0
2006-10-03 14:30:00,40.43,40.87,40.38,40.82,71100.0,36.8194,37.2201,36.7738,37.1745,71100.0
2006-10-03 15:00:00,40.83,41.08,40.82,40.95,110800.0,37.1836,37.4113,37.1745,37.2929,110800.0
2006-10-03 15:30:00,40.95,41.08,40.6,40.71,172600.0,37.2929,37.4113,36.9742,37.0744,172600.0
2006-10-04 09:30:00,40.92,41.28,40.69,41.08,93100.0,37.2656,37.5935,37.0561,37.4113,93100.0
2006-10-04 10:00:00,41.04,41.5,41.01,41.22,109700.0,37.3749,37.7938,37.3476,37.5388,109700.0
2006-10-04 10:30:00,41.2,41.25,40.82,41.01,76700.0,37.5206,37.5661,37.1745,37.3476,76700.0
2006-10-04 11:00:00,41.02,41.15,40.88,41.06,141300.0,37.3567,37.4751,37.2292,37.3931,141300.0
2006-10-04 11:30:00,41.1,41.11,40.73,40.77,49500.0,37.4295,37.4386,37.0926,37.129,49500.0
2006-10-04 12:00:00,40.78,40.82,40.73,40.77,52500.0,37.1381,37.1745,37.0926,37.129,52500.0
2006-10-04 12:30:00,40.77,40.82,40.64,40.74,32400.0,37.129,37.1745,37.0106,37.1017,32400.0
2006-10-04 13:00:00,40.72,41.09,40.66,41.02,48900.0,37.0835,37.4204,37.0288,37.3567,48900.0
2006-10-04 13:30:00,41.03,41.15,40.91,40.96,129500.0,37.3658,37.4751,37.2565,37.302,129500.0
2006-10-04 14:00:00,40.96,41.07,40.95,41.03,41300.0,37.302,37.4022,37.2929,37.3658,41300.0
2006-10-04 14:30:00,41.02,41.09,40.98,41.06,57500.0,37.3567,37.4204,37.3202,37.3931,57500.0
2006-10-04 15:00:00,41.07,41.09,40.98,41.04,128400.0,37.4022,37.4204,37.3202,37.3749,128400.0
2006-10-04 15:30:00,41.05,41.33,41.03,41.29,257000.0,37.384,37.639,37.3658,37.6026,257000.0
2006-10-05 09:30:00,41.08,41.7,41.05,41.7,98600.0,37.4113,37.9759,37.384,37.9759,98600.0
2006-10-05 10:00:00,41.7,41.95,41.6,41.85,181300.0,37.9759,38.2036,37.8849,38.1125,181300.0
2006-10-05 10:30:00,41.87,42.18,41.66,42.17,197300.0,38.1308,38.4131,37.9395,38.404,197300.0
2006-10-05 11:00:00,42.19,42.39,42.01,42.06,156300.0,38.4222,38.6043,38.2583,38.3038,156300.0
2006-10-05 11:30:00,42.07,42.28,42.02,42.1,86300.0,38.3129,38.5041,38.2674,38.3402,86300.0
2006-10-05 12:00:00,42.1,42.3,42.09,42.25,34100.0,38.3402,38.5224,38.3311,38.4768,34100.0
2006-10-05 12:30:00,42.22,42.27,42.12,42.14,114000.0,38.4495,38.495,38.3584,38.3766,114000.0
2006-10-05 13:00:00,42.14,42.26,42.14,42.24,82200.0,38.3766,38.4859,38.3766,38.4677,82200.0
2006-10-05 13:30:00,42.23,42.45,42.23,42.45,64800.0,38.4586,38.659,38.4586,38.659,64800.0
2006-10-05 14:00:00,42.46,42.51,42.28,42.45,132800.0,38.6681,38.7136,38.5041,38.659,132800.0
2006-10-05 14:30:00,42.45,42.5,42.37,42.49,92400.0,38.659,38.7045,38.5861,38.6954,92400.0
2006-10-05 15:00:00,42.49,42.69,42.45,42.58,201900.0,38.6954,38.8775,38.659,38.7774,201900.0
2006-10-05 15:30:00,42.57,42.88,42.54,42.7,308100.0,38.7682,39.0506,38.7409,38.8866,308100.0
2006-10-06 09:30:00,42.44,42.44,41.8,42.3,125600.0,38.6499,38.6499,38.067,38.5224,125600.0
2006-10-06 10:00:00,42.3,42.65,42.28,42.55,163000.0,38.5224,38.8411,38.5041,38.75,163000.0
2006-10-06 10:30:00,42.59,42.75,42.51,42.67,101800.0,38.7865,38.9322,38.7136,38.8593,101800.0
2006-10-06 11:00:00,42.66,42.66,42.35,42.5,68400.0,38.8502,38.8502,38.5679,38.7045,68400.0
2006-10-06 11:30:00,42.52,42.56,42.4,42.54,54200.0,38.7227,38.7591,38.6134,38.7409,54200.0
2006-10-06 12:00:00,42.53,42.58,42.5,42.51,59700.0,38.7318,38.7774,38.7045,38.7136,59700.0
2006-10-06 12:30:00,42.53,42.68,42.5,42.68,34200.0,38.7318,38.8684,38.7045,38.8684,34200.0
2006-10-06 13:00:00,42.66,42.68,42.54,42.55,26700.0,38.8502,38.8684,38.7409,38.75,26700.0
2006-10-06 13:30:00,42.56,42.56,42.49,42.51,39000.0,38.7591,38.7591,38.6954,38.7136,39000.0
2006-10-06 14:00:00,42.5,42.53,42.41,42.49,40700.0,38.7045,38.7318,38.6225,38.6954,40700.0
2006-10-06 14:30:00,42.5,42.67,42.49,42.6,91800.0,38.7045,38.8593,38.6954,38.7956,91800.0
2006-10-06 15:00:00,42.6,42.75,42.41,42.42,67800.0,38.7956,38.9322,38.6225,38.6316,67800.0
2006-10-06 15:30:00,42.42,42.55,42.36,42.36,194800.0,38.6316,38.75,38.577,38.577,194800.0
2006-10-09 09:30:00,41.95,42.14,41.58,42.05,115500.0,38.2036,38.3766,37.8667,38.2947,115500.0
2006-10-09 10:00:00,42.0,42.19,42.0,42.08,47200.0,38.2492,38.4222,38.2492,38.322,47200.0
2006-10-09 10:30:00,42.05,42.27,41.96,42.27,53700.0,38.2947,38.495,38.2127,38.495,53700.0
2006-10-09 11:00:00,42.29,42.48,42.17,42.48,22000.0,38.5133,38.6863,38.404,38.6863,22000.0
2006-10-09 11:30:00,42.47,42.69,42.32,42.32,25400.0,38.6772,38.8775,38.5406,38.5406,25400.0
2006-10-09 12:00:00,42.33,42.39,42.25,42.33,31000.0,38.5497,38.6043,38.4768,38.5497,31000.0
2006-10-09 12:30:00,42.3,42.39,42.28,42.37,13000.0,38.5224,38.6043,38.5041,38.5861,13000.0
2006-10-09 13:00:00,42.37,42.39,42.25,42.37,66000.0,38.5861,38.6043,38.4768,38.5861,66000.0
2006-10-09 13:30:00,42.39,42.42,42.25,42.27,358100.0,38.6043,38.6316,38.4768,38.495,358100.0
2006-10-09 14:00:00,42.28,42.4,42.25,42.37,64500.0,38.5041,38.6134,38.4768,38.5861,64500.0
2006-10-09 14:30:00,42.37,42.45,42.37,42.42,19700.0,38.5861,38.659,38.5861,38.6316,19700.0
2006-10-09 15:00:00,42.41,42.41,42.25,42.31,49500.0,38.6225,38.6225,38.4768,38.5315,49500.0
2006-10-09 15:30:00,42.32,42.4,42.25,42.31,59800.0,38.5406,38.6134,38.4768,38.5315,59800.0
2006-10-10 09:30:00,42.3,42.3,41.97,42.1,75000.0,38.5224,38.5224,38.2218,38.3402,75000.0
2006-10-10 10:00:00,42.08,42.23,41.94,42.0,78100.0,38.322,38.4586,38.1945,38.2492,78100.0
2006-10-10 10:30:00,42.0,42.02,41.81,41.89,71500.0,38.2492,38.2674,38.0761,38.149,71500.0
2006-10-10 11:00:00,41.93,42.0,41.82,41.82,32900.0,38.1854,38.2492,38.0852,38.0852,32900.0
2006-10-10 11:30:00,41.86,41.98,41.72,41.96,69500.0,38.1217,38.2309,37.9942,38.2127,69500.0
2006-10-10 12:00:00,41.93,42.01,41.85,41.95,71300.0,38.1854,38.2583,38.1125,38.2036,71300.0
2006-10-10 12:30:00,41.95,42.02,41.93,41.98,87100.0,38.2036,38.2674,38.1854,38.2309,87100.0
2006-10-10 13:00:00,41.99,42.01,41.94,41.94,37500.0,38.24,38.2583,38.1945,38.1945,37500.0
2006-10-10 13:30:00,41.95,42.0,41.91,42.0,33300.0,38.2036,38.2492,38.1672,38.2492,33300.0
2006-10-10 14:00:00,41.99,42.1,41.89,42.0,36500.0,38.24,38.3402,38.149,38.2492,36500.0
2006-10-10 14:30:00,42.02,42.2,42.0,42.01,44100.0,38.2674,38.4313,38.2492,38.2583,44100.0
2006-10-10 15:00:00,42.01,42.07,41.92,41.98,256300.0,38.2583,38.3129,38.1763,38.2309,256300.0
2006-10-10 15:30:00,41.98,42.18,41.95,42.01,219300.0,38.2309,38.4131,38.2036,38.2583,219300.0
2006-10-11 09:30:00,41.85,41.87,41.43,41.6,101100.0,38.1125,38.1308,37.7301,37.8849,101100.0
2006-10-11 10:00:00,41.65,41.91,41.64,41.75,61500.0,37.9304,38.1672,37.9213,38.0215,61500.0
2006-10-11 10:30:00,41.75,41.77,41.56,41.57,61500.0,38.0215,38.0397,37.8484,37.8576,61500.0
2006-10-11 11:00:00,41.55,41.64,41.47,41.62,47000.0,37.8393,37.9213,37.7665,37.9031,47000.0
2006-10-11 11:30:00,41.6,41.78,41.55,41.66,36900.0,37.8849,38.0488,37.8393,37.9395,36900.0
2006-10-11 12:00:00,41.67,41.67,41.4,41.42,41700.0,37.9486,37.9486,37.7027,37.7209,41700.0
2006-10-11 12:30:00,41.43,41.54,41.41,41.54,26300.0,37.7301,37.8302,37.7118,37.8302,26300.0
2006-10-11 13:00:00,41.53,41.62,41.41,41.41,46600.0,37.8211,37.9031,37.7118,37.7118,46600.0
2006-10-11 13:30:00,41.42,41.52,41.42,41.5,23800.0,37.7209,37.812,37.7209,37.7938,23800.0
2006-10-11 14:00:00,41.5,41.6,41.4,41.4,66800.0,37.7938,37.8849,37.7027,37.7027,66800.0
2006-10-11 14:30:00,41.41,41.5,41.25,41.35,68100.0,37.7118,37.7938,37.5661,37.6572,68100.0
2006-10-11 15:00:00,41.32,41.68,41.32,41.45,81400.0,37.6299,37.9577,37.6299,37.7483,81400.0
2006-10-11 15:30:00,41.44,41.45,41.12,41.34,139300.0,37.7392,37.7483,37.4477,37.6481,139300.0
2006-10-12 09:30:00,41.55,42.1,41.55,41.76,81600.0,37.8393,38.3402,37.8393,38.0306,81600.0
2006-10-12 10:00:00,41.78,42.2,41.74,42.06,106100.0,38.0488,38.4313,38.0124,38.3038,106100.0
2006-10-12 10:30:00,42.05,42.22,42.02,42.14,45300.0,38.2947,38.4495,38.2674,38.3766,45300.0
2006-10-12 11:00:00,42.16,42.38,42.13,42.25,83800.0,38.3949,38.5952,38.3675,38.4768,83800.0
2006-10-12 11:30:00,42.24,42.32,42.08,42.13,54600.0,38.4677,38.5406,38.322,38.3675,54600.0
2006-10-12 12:00:00,42.1,42.13,41.8,41.82,33100.0,38.3402,38.3675,38.067,38.0852,33100.0
2006-10-12 12:30:00,41.84,41.87,41.77,41.8,23900.0,38.1034,38.1308,38.0397,38.067,23900.0
2006-10-12 13:00:00,41.78,41.81,41.73,41.78,13800.0,38.0488,38.0761,38.0033,38.0488,13800.0
2006-10-12 13:30:00,41.79,41.9,41.75,41.83,23400.0,38.0579,38.1581,38.0215,38.0943,23400.0
2006-10-12 14:00:00,41.86,41.97,41.81,41.97,35500.0,38.1217,38.2218,38.0761,38.2218,35500.0
2006-10-12 14:30:00,41.96,42.09,41.91,42.07,31300.0,38.2127,38.3311,38.1672,38.3129,31300.0
2006-10-12 15:00:00,42.08,42.12,41.9,41.91,69200.0,38.322,38.3584,38.1581,38.1672,69200.0
2006-10-12 15:30:00,41.91,41.98,41.86,41.98,121000.0,38.1672,38.2309,38.1217,38.2309,121000.0
2006-10-13 09:30:00,42.0,42.02,41.75,41.81,28200.0,38.2492,38.2674,38.0215,38.0761,28200.0
2006-10-13 10:00:00,41.77,41.88,41.68,41.85,48700.0,38.0397,38.1399,37.9577,38.1125,48700.0
2006-10-13 10:30:00,41.83,42.16,41.78,41.84,71400.0,38.0943,38.3949,38.0488,38.1034,71400.0
2006-10-13 11:00:00,41.84,42.0,41.72,41.87,115600.0,38.1034,38.2492,37.9942,38.1308,115600.0
2006-10-13 11:30:00,41.87,41.93,41.8,41.83,173300.0,38.1308,38.1854,38.067,38.0943,173300.0
2006-10-13 12:00:00,41.83,41.89,41.67,41.7,128100.0,38.0943,38.149,37.9486,37.9759,128100.0
2006-10-13 12:30:00,41.7,41.79,41.68,41.77,44400.0,37.9759,38.0579,37.9577,38.0397,44400.0
2006-10-13 13:00:00,41.77,41.85,41.72,41.82,35500.0,38.0397,38.1125,37.9942,38.0852,35500.0
2006-10-13 13:30:00,41.82,41.91,41.77,41.9,85200.0,38.0852,38.1672,38.0397,38.1581,85200.0
2006-10-13 14:00:00,41.92,42.24,41.89,42.07,104300.0,38.1763,38.4677,38.149,38.3129,104300.0
2006-10-13 14:30:00,42.05,42.07,41.86,41.93,49600.0,38.2947,38.3129,38.1217,38.1854,49600.0
2006-10-13 15:00:00,41.92,42.0,41.88,41.95,34600.0,38.1763,38.2492,38.1399,38.2036,34600.0
2006-10-13 15:30:00,41.93,42.2,41.83,41.95,136300.0,38.1854,38.4313,38.0943,38.2036,136300.0
2006-10-16 09:30:00,41.7,41.85,41.59,41.59,44400.0,37.9759,38.1125,37.8758,37.8758,44400.0
2006-10-16 10:00:00,41.59,41.64,41.38,41.56,48100.0,37.8758,37.9213,37.6845,37.8484,48100.0
2006-10-16 10:30:00,41.56,41.79,41.51,41.52,38400.0,37.8484,38.0579,37.8029,37.812,38400.0
2006-10-16 11:00:00,41.52,41.64,41.51,41.57,25800.0,37.812,37.9213,37.8029,37.8576,25800.0
2006-10-16 11:30:00,41.58,41.69,41.51,41.69,23700.0,37.8667,37.9668,37.8029,37.9668,23700.0
2006-10-16 12:00:00,41.68,41.71,41.64,41.66,30100.0,37.9577,37.9851,37.9213,37.9395,30100.0
2006-10-16 12:30:00,41.67,41.77,41.65,41.73,46900.0,37.9486,38.0397,37.9304,38.0033,46900.0
2006-10-16 13:00:00,41.75,41.79,41.72,41.76,24500.0,38.0215,38.0579,37.9942,38.0306,24500.0
2006-10-16 13:30:00,41.77,41.79,41.72,41.73,36500.0,38.0397,38.0579,37.9942,38.0033,36500.0
2006-10-16 14:00:00,41.74,41.74,41.55,41.61,52900.0,38.0124,38.0124,37.8393,37.894,52900.0
2006-10-16 14:30:00,41.62,41.75,41.53,41.63,71000.0,37.9031,38.0215,37.8211,37.9122,71000.0
2006-10-16 15:00:00,41.63,41.86,41.62,41.75,56600.0,37.9122,38.1217,37.9031,38.0215,56600.0
2006-10-16 15:30:00,41.75,41.84,41.66,41.77,78300.0,38.0215,38.1034,37.9395,38.0397,78300.0
2006-10-17 09:30:00,41.45,41.47,40.84,41.12,104000.0,37.7483,37.7665,37.1927,37.4477,104000.0
2006-10-17 10:00:00,41.11,41.22,41.11,41.18,40500.0,37.4386,37.5388,37.4386,37.5024,40500.0
2006-10-17 10:30:00,41.18,41.21,40.99,41.0,51200.0,37.5024,37.5297,37.3294,37.3385,51200.0
2006-10-17 11:00:00,40.99,41.08,40.91,41.03,62300.0,37.3294,37.4113,37.2565,37.3658,62300.0
2006-10-17 11:30:00,41.02,41.09,40.58,40.61,89800.0,37.3567,37.4204,36.956,36.9833,89800.0
2006-10-17 12:00:00,40.61,41.05,40.61,41.04,56500.0,36.9833,37.384,36.9833,37.3749,56500.0
2006-10-17 12:30:00,41.05,41.05,40.95,41.01,79700.0,37.384,37.384,37.2929,37.3476,79700.0
2006-10-17 13:00:00,41.0,41.47,40.99,41.43,115200.0,37.3385,37.7665,37.3294,37.7301,115200.0
2006-10-17 13:30:00,41.43,41.9,41.43,41.65,97900.0,37.7301,38.1581,37.7301,37.9304,97900.0
2006-10-17 14:00:00,41.62,41.62,41.24,41.24,58800.0,37.9031,37.9031,37.557,37.557,58800.0
2006-10-17 14:30:00,41.25,41.32,41.01,41.29,69500.0,37.5661,37.6299,37.3476,37.6026,69500.0
2006-10-17 15:00:00,41.27,41.28,41.12,41.22,81700.0,37.5843,37.5935,37.4477,37.5388,81700.0
2006-10-17 15:30:00,41.22,41.24,40.93,41.05,162900.0,37.5388,37.557,37.2747,37.384,162900.0
2006-10-18 09:30:00,41.34,41.67,41.14,41.18,84100.0,37.6481,37.9486,37.466,37.5024,84100.0
2006-10-18 10:00:00,41.11,41.4,40.94,41.16,70800.0,37.4386,37.7027,37.2838,37.4842,70800.0
2006-10-18 10:30:00,41.2,41.21,40.77,40.88,42200.0,37.5206,37.5297,37.129,37.2292,42200.0
2006-10-18 11:00:00,40.92,41.08,40.65,40.9,56300.0,37.2656,37.4113,37.0197,37.2474,56300.0
2006-10-18 11:30:00,40.92,41.19,40.92,41.14,27200.0,37.2656,37.5115,37.2656,37.466,27200.0
2006-10-18 12:00:00,41.15,41.2,41.07,41.1,29100.0,37.4751,37.5206,37.4022,37.4295,29100.0
2006-10-18 12:30:00,41.11,41.15,40.9,40.9,31400.0,37.4386,37.4751,37.2474,37.2474,31400.0
2006-10-18 13:00:00,40.9,40.96,40.72,40.75,66600.0,37.2474,37.302,37.0835,37.1108,66600.0
2006-10-18 13:30:00,40.75,40.99,40.67,40.99,38900.0,37.1108,37.3294,37.0379,37.3294,38900.0
2006-10-18 14:00:00,40.99,41.28,40.98,41.22,59200.0,37.3294,37.5935,37.3202,37.5388,59200.0
2006-10-18 14:30:00,41.22,41.23,40.95,41.04,48300.0,37.5388,37.5479,37.2929,37.3749,48300.0
2006-10-18 15:00:00,41.03,41.04,40.8,40.81,68800.0,37.3658,37.3749,37.1563,37.1654,68800.0
2006-10-18 15:30:00,40.81,41.05,40.81,40.96,96800.0,37.1654,37.384,37.1654,37.302,96800.0
2006-10-19 09:30:00,41.0,41.34,40.94,41.27,101800.0,37.3385,37.6481,37.2838,37.5843,101800.0
2006-10-19 10:00:00,41.27,41.42,41.23,41.36,79800.0,37.5843,37.7209,37.5479,37.6663,79800.0
2006-10-19 10:30:00,41.36,41.4,41.29,41.31,52700.0,37.6663,37.7027,37.6026,37.6208,52700.0
2006-10-19 11:00:00,41.32,41.33,41.1,41.26,79000.0,37.6299,37.639,37.4295,37.5752,79000.0
2006-10-19 11:30:00,41.25,41.28,41.06,41.09,52600.0,37.5661,37.5935,37.3931,37.4204,52600.0
2006-10-19 12:00:00,41.06,41.06,40.77,40.85,81400.0,37.3931,37.3931,37.129,37.2019,81400.0
2006-10-19 12:30:00,40.85,40.86,40.44,40.59,77100.0,37.2019,37.211,36.8285,36.9651,77100.0
2006-10-19 13:00:00,40.58,40.73,40.45,40.54,54200.0,36.956,37.0926,36.8376,36.9195,54200.0
2006-10-19 13:30:00,40.54,40.6,40.47,40.58,73700.0,36.9195,36.9742,36.8558,36.956,73700.0
2006-10-19 14:00:00,40.58,40.66,40.57,40.62,37700.0,36.956,37.0288,36.9469,36.9924,37700.0
2006-10-19 14:30:00,40.61,40.65,40.5,40.55,58200.0,36.9833,37.0197,36.8831,36.9286,58200.0
2006-10-19 15:00:00,40.53,40.53,40.45,40.47,79700.0,36.9104,36.9104,36.8376,36.8558,79700.0
2006-10-19 15:30:00,40.47,40.54,40.43,40.5,133400.0,36.8558,36.9195,36.8194,36.8831,133400.0
2006-10-20 09:30:00,40.4,40.45,40.11,40.24,61400.0,36.792,36.8376,36.5279,36.6463,61400.0
2006-10-20 10:00:00,40.21,40.45,40.17,40.4,39000.0,36.619,36.8376,36.5826,36.792,39000.0
2006-10-20 10:30:00,40.39,40.58,40.28,40.51,64900.0,36.7829,36.956,36.6828,36.8922,64900.0
2006-10-20 11:00:00,40.5,40.64,40.48,40.53,36300.0,36.8831,37.0106,36.8649,36.9104,36300.0
2006-10-20 11:30:00,40.53,40.66,40.52,40.6,78900.0,36.9104,37.0288,36.9013,36.9742,78900.0
2006-10-20 12:00:00,40.6,40.88,40.59,40.88,65400.0,36.9742,37.2292,36.9651,37.2292,65400.0
2006-10-20 12:30:00,40.88,41.1,40.87,41.08,77300.0,37.2292,37.4295,37.2201,37.4113,77300.0
2006-10-20 13:00:00,41.1,41.23,40.96,40.99,36600.0,37.4295,37.5479,37.302,37.3294,36600.0
2006-10-20 13:30:00,40.99,41.02,40.9,40.93,31000.0,37.3294,37.3567,37.2474,37.2747,31000.0
2006-10-20 14:00:00,40.93,40.94,40.8,40.89,57200.0,37.2747,37.2838,37.1563,37.2383,57200.0
2006-10-20 14:30:00,40.89,41.17,40.86,40.98,94400.0,37.2383,37.4933,37.211,37.3202,94400.0
2006-10-20 15:00:00,40.98,41.06,40.95,40.96,90400.0,37.3202,37.3931,37.2929,37.302,90400.0
2006-10-20 15:30:00,40.95,41.03,40.87,40.92,83100.0,37.2929,37.3658,37.2201,37.2656,83100.0
2006-10-23 09:30:00,40.77,41.0,40.46,40.91,61300.0,37.129,37.3385,36.8467,37.2565,61300.0
2006-10-23 10:00:00,40.93,41.34,40.87,41.28,80500.0,37.2747,37.6481,37.2201,37.5935,80500.0
2006-10-23 10:30:00,41.28,41.3,41.17,41.26,49300.0,37.5935,37.6117,37.4933,37.5752,49300.0
2006-10-23 11:00:00,41.25,41.3,41.1,41.12,34500.0,37.5661,37.6117,37.4295,37.4477,34500.0
2006-10-23 11:30:00,41.15,41.15,40.81,40.92,39400.0,37.4751,37.4751,37.1654,37.2656,39400.0
2006-10-23 12:00:00,40.92,41.0,40.84,40.99,73300.0,37.2656,37.3385,37.1927,37.3294,73300.0
2006-10-23 12:30:00,40.99,41.09,40.92,40.97,19000.0,37.3294,37.4204,37.2656,37.3111,19000.0
2006-10-23 13:00:00,40.94,41.07,40.94,41.07,8200.0,37.2838,37.4022,37.2838,37.4022,8200.0
2006-10-23 13:30:00,41.06,41.06,40.83,40.92,11400.0,37.3931,37.3931,37.1836,37.2656,11400.0
2006-10-23 14:00:00,40.92,41.02,40.83,40.85,19600.0,37.2656,37.3567,37.1836,37.2019,19600.0
2006-10-23 14:30:00,40.86,41.06,40.85,40.94,29900.0,37.211,37.3931,37.2019,37.2838,29900.0
2006-10-23 15:00:00,40.94,41.05,40.9,40.9,55700.0,37.2838,37.384,37.2474,37.2474,55700.0
2006-10-23 15:30:00,40.91,41.0,40.86,40.98,61700.0,37.2565,37.3385,37.211,37.3202,61700.0
2006-10-24 09:30:00,40.86,41.41,40.7,41.13,93100.0,37.211,37.7118,37.0653,37.4568,93100.0
2006-10-24 10:00:00,41.12,41.12,40.69,40.83,85000.0,37.4477,37.4477,37.0561,37.1836,85000.0
2006-10-24 10:30:00,40.83,40.83,40.56,40.74,52100.0,37.1836,37.1836,36.9378,37.1017,52100.0
2006-10-24 11:00:00,40.74,40.82,40.71,40.75,55000.0,37.1017,37.1745,37.0744,37.1108,55000.0
2006-10-24 11:30:00,40.75,40.76,40.47,40.5,45800.0,37.1108,37.1199,36.8558,36.8831,45800.0
2006-10-24 12:00:00,40.51,40.57,40.47,40.53,39700.0,36.8922,36.9469,36.8558,36.9104,39700.0
2006-10-24 12:30:00,40.55,40.6,40.32,40.38,53900.0,36.9286,36.9742,36.7192,36.7738,53900.0
2006-10-24 13:00:00,40.37,40.72,40.37,40.64,58200.0,36.7647,37.0835,36.7647,37.0106,58200.0
2006-10-24 13:30:00,40.66,40.75,40.61,40.61,22900.0,37.0288,37.1108,36.9833,36.9833,22900.0
2006-10-24 14:00:00,40.64,40.79,40.62,40.73,50100.0,37.0106,37.1472,36.9924,37.0926,50100.0
2006-10-24 14:30:00,40.73,40.76,40.5,40.62,29500.0,37.0926,37.1199,36.8831,36.9924,29500.0
2006-10-24 15:00:00,40.6,40.79,40.55,40.66,50200.0,36.9742,37.1472,36.9286,37.0288,50200.0
2006-10-24 15:30:00,40.63,40.75,40.52,40.61,112500.0,37.0015,37.1108,36.9013,36.9833,112500.0
2006-10-25 09:30:00,40.4,40.96,40.3,40.65,70100.0,36.792,37.302,36.701,37.0197,70100.0
2006-10-25 10:00:00,40.69,41.04,40.5,40.95,52600.0,37.0561,37.3749,36.8831,37.2929,52600.0
2006-10-25 10:30:00,40.91,41.01,40.7,40.7,38700.0,37.2565,37.3476,37.0653,37.0653,38700.0
2006-10-25 11:00:00,40.7,40.72,40.56,40.65,32700.0,37.0653,37.0835,36.9378,37.0197,32700.0
2006-10-25 11:30:00,40.65,40.91,40.54,40.83,37100.0,37.0197,37.2565,36.9195,37.1836,37100.0
2006-10-25 12:00:00,40.83,40.83,40.42,40.45,52100.0,37.1836,37.1836,36.8103,36.8376,52100.0
2006-10-25 12:30:00,40.45,40.5,40.28,40.4,84700.0,36.8376,36.8831,36.6828,36.792,84700.0
2006-10-25 13:00:00,40.4,40.44,40.37,40.4,27300.0,36.792,36.8285,36.7647,36.792,27300.0
2006-10-25 13:30:00,40.37,40.43,40.24,40.28,67900.0,36.7647,36.8194,36.6463,36.6828,67900.0
2006-10-25 14:00:00,40.28,40.28,39.89,40.0,136200.0,36.6828,36.6828,36.3276,36.4278,136200.0
2006-10-25 14:30:00,39.97,40.04,39.69,39.84,154500.0,36.4004,36.4642,36.1454,36.2821,154500.0
2006-10-25 15:00:00,39.85,39.95,39.5,39.68,229100.0,36.2912,36.3822,35.9724,36.1363,229100.0
2006-10-25 15:30:00,39.69,39.95,39.6,39.78,253600.0,36.1454,36.3822,36.0635,36.2274,253600.0
2006-10-26 09:30:00,38.3,39.89,38.05,39.2,555100.0,34.8796,36.3276,34.6519,35.6992,555100.0
2006-10-26 10:00:00,39.2,39.99,39.1,39.47,315800.0,35.6992,36.4187,35.6081,35.9451,315800.0
2006-10-26 10:30:00,39.48,39.58,39.19,39.53,109300.0,35.9542,36.0453,35.6901,35.9997,109300.0
2006-10-26 11:00:00,39.52,39.8,39.5,39.7,71000.0,35.9906,36.2456,35.9724,36.1546,71000.0
2006-10-26 11:30:00,39.7,39.8,39.62,39.7,64100.0,36.1546,36.2456,36.0817,36.1546,64100.0
2006-10-26 12:00:00,39.72,39.99,38.5,38.99,531000.0,36.1728,36.4187,35.0617,35.508,531000.0
2006-10-26 12:30:00,39.01,39.64,38.88,39.27,324700.0,35.5262,36.0999,35.4078,35.763,324700.0
2006-10-26 13:00:00,39.26,39.38,38.95,39.0,104700.0,35.7539,35.8631,35.4715,35.5171,104700.0
2006-10-26 13:30:00,39.03,39.11,38.89,39.02,154300.0,35.5444,35.6172,35.4169,35.5353,154300.0
2006-10-26 14:00:00,39.04,39.35,39.01,39.18,131000.0,35.5535,35.8358,35.5262,35.681,131000.0
2006-10-26 14:30:00,39.21,39.61,38.93,39.54,183100.0,35.7083,36.0726,35.4533,36.0088,183100.0
2006-10-26 15:00:00,39.53,39.82,39.5,39.77,108800.0,35.9997,36.2638,35.9724,36.2183,108800.0
2006-10-26 15:30:00,39.76,39.82,39.55,39.69,137200.0,36.2092,36.2638,36.018,36.1454,137200.0
2006-10-27 09:30:00,39.4,39.72,39.18,39.37,176100.0,35.8813,36.1728,35.681,35.854,176100.0
2006-10-27 10:00:00,39.39,39.61,39.24,39.6,343600.0,35.8722,36.0726,35.7356,36.0635,343600.0
2006-10-27 10:30:00,39.58,39.85,39.5,39.73,82500.0,36.0453,36.2912,35.9724,36.1819,82500.0
2006-10-27 11:00:00,39.72,39.79,39.53,39.53,108300.0,36.1728,36.2365,35.9997,35.9997,108300.0
2006-10-27 11:30:00,39.53,39.55,39.4,39.42,59800.0,35.9997,36.018,35.8813,35.8996,59800.0
2006-10-27 12:00:00,39.42,39.43,39.3,39.36,50400.0,35.8996,35.9087,35.7903,35.8449,50400.0
2006-10-27 12:30:00,39.36,39.38,39.19,39.28,70100.0,35.8449,35.8631,35.6901,35.7721,70100.0
2006-10-27 13:00:00,39.3,39.37,39.24,39.24,109600.0,35.7903,35.854,35.7356,35.7356,109600.0
2006-10-27 13:30:00,39.26,39.34,39.18,39.33,64000.0,35.7539,35.8267,35.681,35.8176,64000.0
2006-10-27 14:00:00,39.33,39.39,39.25,39.3,69500.0,35.8176,35.8722,35.7447,35.7903,69500.0
2006-10-27 14:30:00,39.3,39.4,39.29,39.32,178700.0,35.7903,35.8813,35.7812,35.8085,178700.0
2006-10-27 15:00:00,39.32,39.38,39.28,39.34,171700.0,35.8085,35.8631,35.7721,35.8267,171700.0
2006-10-27 15:30:00,39.34,39.53,39.23,39.44,208400.0,35.8267,35.9997,35.7265,35.9178,208400.0
2006-10-30 09:30:00,39.35,39.39,38.53,38.64,118700.0,35.8358,35.8722,35.089,35.1892,118700.0
2006-10-30 10:00:00,38.64,38.68,38.3,38.62,204000.0,35.1892,35.2256,34.8796,35.171,204000.0
2006-10-30 10:30:00,38.59,38.71,38.51,38.7,74300.0,35.1437,35.253,35.0708,35.2439,74300.0
2006-10-30 11:00:00,38.69,39.05,38.66,39.02,65600.0,35.2348,35.5626,35.2074,35.5353,65600.0
2006-10-30 11:30:00,39.01,39.04,38.75,38.78,34900.0,35.5262,35.5535,35.2894,35.3167,34900.0
2006-10-30 12:00:00,38.78,38.83,38.68,38.8,36800.0,35.3167,35.3623,35.2256,35.3349,36800.0
2006-10-30 12:30:00,38.8,38.98,38.75,38.89,124900.0,35.3349,35.4989,35.2894,35.4169,124900.0
2006-10-30 13:00:00,38.88,38.9,38.65,38.76,100100.0,35.4078,35.426,35.1983,35.2985,100100.0
2006-10-30 13:30:00,38.79,39.14,38.79,39.07,57500.0,35.3258,35.6446,35.3258,35.5808,57500.0
2006-10-30 14:00:00,39.04,39.46,39.04,39.44,69000.0,35.5535,35.936,35.5535,35.9178,69000.0
2006-10-30 14:30:00,39.46,39.7,39.37,39.41,147700.0,35.936,36.1546,35.854,35.8905,147700.0
2006-10-30 15:00:00,39.41,39.49,39.28,39.4,101700.0,35.8905,35.9633,35.7721,35.8813,101700.0
2006-10-30 15:30:00,39.4,39.47,39.25,39.44,155400.0,35.8813,35.9451,35.7447,35.9178,155400.0
2006-10-31 09:30:00,39.34,39.79,38.66,39.67,120200.0,35.8267,36.2365,35.2074,36.1272,120200.0
2006-10-31 10:00:00,39.67,39.75,39.44,39.75,128300.0,36.1272,36.2001,35.9178,36.2001,128300.0
2006-10-31 10:30:00,39.75,39.88,39.57,39.62,83800.0,36.2001,36.3185,36.0362,36.0817,83800.0
2006-10-31 11:00:00,39.61,39.71,39.52,39.71,69100.0,36.0726,36.1637,35.9906,36.1637,69100.0
2006-10-31 11:30:00,39.71,39.75,39.53,39.54,95200.0,36.1637,36.2001,35.9997,36.0088,95200.0
2006-10-31 12:00:00,39.55,39.67,39.27,39.27,50200.0,36.018,36.1272,35.763,35.763,50200.0
2006-10-31 12:30:00,39.25,39.35,39.07,39.34,82400.0,35.7447,35.8358,35.5808,35.8267,82400.0
2006-10-31 13:00:00,39.35,39.37,39.19,39.27,58900.0,35.8358,35.854,35.6901,35.763,58900.0
2006-10-31 13:30:00,39.29,39.56,39.29,39.47,46400.0,35.7812,36.0271,35.7812,35.9451,46400.0
2006-10-31 14:00:00,39.46,39.69,39.45,39.45,69600.0,35.936,36.1454,35.9269,35.9269,69600.0
2006-10-31 14:30:00,39.45,39.56,39.45,39.46,36500.0,35.9269,36.0271,35.9269,35.936,36500.0
2006-10-31 15:00:00,39.46,39.48,39.34,39.43,64600.0,35.936,35.9542,35.8267,35.9087,64600.0
2006-10-31 15:30:00,39.43,39.52,39.34,39.4,119200.0,35.9087,35.9906,35.8267,35.8813,119200.0
2006-11-01 09:30:00,39.7,40.44,39.7,40.4,222000.0,36.1546,36.8285,36.1546,36.792,222000.0
2006-11-01 10:00:00,40.39,40.39,39.68,39.82,169200.0,36.7829,36.7829,36.1363,36.2638,169200.0
2006-11-01 10:30:00,39.78,40.1,39.78,39.9,74500.0,36.2274,36.5188,36.2274,36.3367,74500.0
2006-11-01 11:00:00,39.92,40.05,39.75,39.81,49900.0,36.3549,36.4733,36.2001,36.2547,49900.0
2006-11-01 11:30:00,39.81,39.82,39.55,39.61,53300.0,36.2547,36.2638,36.018,36.0726,53300.0
2006-11-01 12:00:00,39.61,39.69,39.53,39.6,40600.0,36.0726,36.1454,35.9997,36.0635,40600.0
2006-11-01 12:30:00,39.6,39.61,39.46,39.52,49300.0,36.0635,36.0726,35.936,35.9906,49300.0
2006-11-01 13:00:00,39.54,39.6,39.41,39.47,49700.0,36.0088,36.0635,35.8905,35.9451,49700.0
2006-11-01 13:30:00,39.48,39.54,39.38,39.46,51900.0,35.9542,36.0088,35.8631,35.936,51900.0
2006-11-01 14:00:00,39.46,39.59,39.35,39.59,90100.0,35.936,36.0544,35.8358,36.0544,90100.0
2006-11-01 14:30:00,39.6,39.65,39.32,39.45,84600.0,36.0635,36.109,35.8085,35.9269,84600.0
2006-11-01 15:00:00,39.44,39.44,39.3,39.35,92600.0,35.9178,35.9178,35.7903,35.8358,92600.0
2006-11-01 15:30:00,39.35,39.38,39.3,39.34,129200.0,35.8358,35.8631,35.7903,35.8267,129200.0
2006-11-02 09:30:00,38.62,38.79,38.4,38.55,210900.0,35.171,35.3258,34.9707,35.1073,210900.0
2006-11-02 10:00:00,38.57,38.76,38.5,38.75,116000.0,35.1255,35.2985,35.0617,35.2894,116000.0
2006-11-02 10:30:00,38.75,39.1,38.75,39.0,110500.0,35.2894,35.6081,35.2894,35.5171,110500.0
2006-11-02 11:00:00,39.0,39.32,39.0,39.16,67000.0,35.5171,35.8085,35.5171,35.6628,67000.0
2006-11-02 11:30:00,39.13,39.27,39.11,39.19,31300.0,35.6355,35.763,35.6172,35.6901,31300.0
2006-11-02 12:00:00,39.15,39.55,39.15,39.31,69800.0,35.6537,36.018,35.6537,35.7994,69800.0
2006-11-02 12:30:00,39.3,39.51,39.28,39.39,70700.0,35.7903,35.9815,35.7721,35.8722,70700.0
2006-11-02 13:00:00,39.42,39.46,39.36,39.41,33600.0,35.8996,35.936,35.8449,35.8905,33600.0
2006-11-02 13:30:00,39.38,39.41,39.2,39.25,50500.0,35.8631,35.8905,35.6992,35.7447,50500.0
2006-11-02 14:00:00,39.24,39.3,39.12,39.2,47500.0,35.7356,35.7903,35.6264,35.6992,47500.0
2006-11-02 14:30:00,39.22,39.22,39.0,39.03,37000.0,35.7174,35.7174,35.5171,35.5444,37000.0
2006-11-02 15:00:00,39.04,39.09,38.89,38.95,51300.0,35.5535,35.599,35.4169,35.4715,51300.0
2006-11-02 15:30:00,38.89,39.08,38.89,39.01,70000.0,35.4169,35.5899,35.4169,35.5262,70000.0
2006-11-03 09:30:00,39.08,39.53,38.78,38.92,58400.0,35.5899,35.9997,35.3167,35.4442,58400.0
2006-11-03 10:00:00,38.93,39.0,38.75,38.83,40600.0,35.4533,35.5171,35.2894,35.3623,40600.0
2006-11-03 10:30:00,38.83,38.89,38.7,38.78,45100.0,35.3623,35.4169,35.2439,35.3167,45100.0
2006-11-03 11:00:00,38.8,38.8,38.38,38.52,63000.0,35.3349,35.3349,34.9524,35.0799,63000.0
2006-11-03 11:30:00,38.51,38.53,38.4,38.53,60700.0,35.0708,35.089,34.9707,35.089,60700.0
2006-11-03 12:00:00,38.5,38.54,38.4,38.5,31700.0,35.0617,35.0982,34.9707,35.0617,31700.0
2006-11-03 12:30:00,38.47,38.52,38.42,38.42,34500.0,35.0344,35.0799,34.9889,34.9889,34500.0
2006-11-03 13:00:00,38.43,38.53,38.3,38.51,49100.0,34.998,35.089,34.8796,35.0708,49100.0
2006-11-03 13:30:00,38.52,38.52,38.35,38.43,22200.0,35.0799,35.0799,34.9251,34.998,22200.0
2006-11-03 14:00:00,38.43,38.64,38.32,38.59,54800.0,34.998,35.1892,34.8978,35.1437,54800.0
2006-11-03 14:30:00,38.6,38.64,38.47,38.48,34500.0,35.1528,35.1892,35.0344,35.0435,34500.0
2006-11-03 15:00:00,38.48,38.6,38.44,38.54,70600.0,35.0435,35.1528,35.0071,35.0982,70600.0
2006-11-03 15:30:00,38.54,38.63,38.49,38.52,90200.0,35.0982,35.1801,35.0526,35.0799,90200.0
2006-11-06 09:30:00,38.86,39.65,38.75,39.45,183900.0,35.3896,36.109,35.2894,35.9269,183900.0
2006-11-06 10:00:00,39.45,39.98,39.45,39.8,87700.0,35.9269,36.4096,35.9269,36.2456,87700.0
2006-11-06 10:30:00,39.81,39.84,39.64,39.64,88800.0,36.2547,36.2821,36.0999,36.0999,88800.0
2006-11-06 11:00:00,39.63,39.69,39.55,39.62,32500.0,36.0908,36.1454,36.018,36.0817,32500.0
2006-11-06 11:30:00,39.62,39.63,39.48,39.52,25400.0,36.0817,36.0908,35.9542,35.9906,25400.0
2006-11-06 12:00:00,39.51,39.56,39.41,39.42,29800.0,35.9815,36.0271,35.8905,35.8996,29800.0
2006-11-06 12:30:00,39.42,39.45,39.3,39.36,17300.0,35.8996,35.9269,35.7903,35.8449,17300.0
2006-11-06 13:00:00,39.38,39.54,39.35,39.49,19600.0,35.8631,36.0088,35.8358,35.9633,19600.0
2006-11-06 13:30:00,39.49,39.55,39.4,39.41,27400.0,35.9633,36.018,35.8813,35.8905,27400.0
2006-11-06 14:00:00,39.43,39.7,39.43,39.66,33600.0,35.9087,36.1546,35.9087,36.1181,33600.0
2006-11-06 14:30:00,39.67,39.7,39.51,39.52,32600.0,36.1272,36.1546,35.9815,35.9906,32600.0
2006-11-06 15:00:00,39.53,39.62,39.46,39.5,48200.0,35.9997,36.0817,35.936,35.9724,48200.0
2006-11-06 15:30:00,39.48,39.54,39.4,39.44,88700.0,35.9542,36.0088,35.8813,35.9178,88700.0
2006-11-07 09:30:00,39.61,39.75,39.29,39.53,34300.0,36.0726,36.2001,35.7812,35.9997,34300.0
2006-11-07 10:00:00,39.5,39.8,39.49,39.69,29000.0,35.9724,36.2456,35.9633,36.1454,29000.0
2006-11-07 10:30:00,39.69,39.77,39.48,39.62,36600.0,36.1454,36.2183,35.9542,36.0817,36600.0
2006-11-07 11:00:00,39.62,39.77,39.59,39.73,41800.0,36.0817,36.2183,36.0544,36.1819,41800.0
2006-11-07 11:30:00,39.73,39.77,39.62,39.72,31500.0,36.1819,36.2183,36.0817,36.1728,31500.0
2006-11-07 12:00:00,39.7,39.87,39.61,39.75,37400.0,36.1546,36.3094,36.0726,36.2001,37400.0
2006-11-07 12:30:00,39.76,40.0,39.75,39.92,31200.0,36.2092,36.4278,36.2001,36.3549,31200.0
2006-11-07 13:00:00,39.92,39.95,39.8,39.86,27500.0,36.3549,36.3822,36.2456,36.3003,27500.0
2006-11-07 13:30:00,39.87,39.97,39.81,39.92,27500.0,36.3094,36.4004,36.2547,36.3549,27500.0
2006-11-07 14:00:00,39.93,39.95,39.74,39.79,55700.0,36.364,36.3822,36.191,36.2365,55700.0
2006-11-07 14:30:00,39.79,39.99,39.78,39.89,35100.0,36.2365,36.4187,36.2274,36.3276,35100.0
2006-11-07 15:00:00,39.91,39.98,39.81,39.93,69600.0,36.3458,36.4096,36.2547,36.364,69600.0
2006-11-07 15:30:00,39.93,40.01,39.84,39.87,103100.0,36.364,36.4369,36.2821,36.3094,103100.0
2006-11-08 09:30:00,39.55,40.12,39.51,39.8,66600.0,36.1361,36.6569,36.0995,36.3645,66600.0
2006-11-08 10:00:00,39.79,39.91,39.41,39.54,94600.0,36.3554,36.465,36.0082,36.1269,94600.0
2006-11-08 10:30:00,39.52,39.94,39.48,39.84,54100.0,36.1087,36.4924,36.0721,36.4011,54100.0
2006-11-08 11:00:00,39.86,39.92,39.73,39.79,24000.0,36.4193,36.4741,36.3005,36.3554,24000.0
2006-11-08 11:30:00,39.81,39.81,39.57,39.63,30100.0,36.3736,36.3736,36.1544,36.2092,30100.0
2006-11-08 12:00:00,39.66,39.69,39.52,39.52,29800.0,36.2366,36.264,36.1087,36.1087,29800.0
2006-11-08 12:30:00,39.51,39.74,39.36,39.63,45200.0,36.0995,36.3097,35.9625,36.2092,45200.0
2006-11-08 13:00:00,39.66,40.27,39.51,40.1,150900.0,36.2366,36.7939,36.0995,36.6386,150900.0
2006-11-08 13:30:00,40.11,40.58,40.08,40.53,165200.0,36.6477,37.0772,36.6203,37.0315,165200.0
2006-11-08 14:00:00,40.53,40.95,40.52,40.79,216200.0,37.0315,37.4152,37.0224,37.2691,216200.0
2006-11-08 14:30:00,40.78,41.34,40.75,41.26,341600.0,37.2599,37.7716,37.2325,37.6985,341600.0
2006-11-08 15:00:00,41.26,41.26,41.08,41.14,150900.0,37.6985,37.6985,37.534,37.5888,150900.0
2006-11-08 15:30:00,41.13,41.25,41.0,41.16,287700.0,37.5797,37.6893,37.4609,37.6071,287700.0
2006-11-09 09:30:00,41.2,42.19,40.85,42.16,320600.0,37.6437,38.5482,37.3239,38.5208,320600.0
2006-11-09 10:00:00,42.17,42.69,41.52,41.55,382400.0,38.5299,39.005,37.936,37.9634,382400.0
2006-11-09 10:30:00,41.54,41.62,41.33,41.52,117600.0,37.9543,38.0274,37.7624,37.936,117600.0
2006-11-09 11:00:00,41.52,41.6,40.91,41.0,134600.0,37.936,38.0091,37.3787,37.4609,134600.0
2006-11-09 11:30:00,41.0,41.2,40.78,41.12,111700.0,37.4609,37.6437,37.2599,37.5706,111700.0
2006-11-09 12:00:00,41.14,41.23,41.04,41.09,104900.0,37.5888,37.6711,37.4975,37.5432,104900.0
2006-11-09 12:30:00,41.08,41.1,40.75,40.87,70400.0,37.534,37.5523,37.2325,37.3421,70400.0
2006-11-09 13:00:00,40.89,40.89,40.77,40.83,47600.0,37.3604,37.3604,37.2508,37.3056,47600.0
2006-11-09 13:30:00,40.83,41.03,40.62,40.7,116200.0,37.3056,37.4883,37.1137,37.1868,116200.0
2006-11-09 14:00:00,40.71,40.88,40.68,40.77,42800.0,37.196,37.3513,37.1685,37.2508,42800.0
2006-11-09 14:30:00,40.77,40.79,40.5,40.6,86400.0,37.2508,37.2691,37.0041,37.0955,86400.0
2006-11-09 15:00:00,40.62,40.73,40.47,40.59,69000.0,37.1137,37.2142,36.9767,37.0863,69000.0
2006-11-09 15:30:00,40.6,40.69,40.35,40.49,169400.0,37.0955,37.1777,36.867,36.9949,169400.0
2006-11-10 09:30:00,40.66,40.72,40.15,40.27,104500.0,37.1503,37.2051,36.6843,36.7939,104500.0
2006-11-10 10:00:00,40.26,40.49,40.11,40.21,81600.0,36.7848,36.9949,36.6477,36.7391,81600.0
2006-11-10 10:30:00,40.16,40.36,40.1,40.36,39300.0,36.6934,36.8762,36.6386,36.8762,39300.0
2006-11-10 11:00:00,40.35,40.55,40.26,40.47,63600.0,36.867,37.0498,36.7848,36.9767,63600.0
2006-11-10 11:30:00,40.47,40.74,40.38,40.47,86500.0,36.9767,37.2234,36.8944,36.9767,86500.0
2006-11-10 12:00:00,40.48,40.65,40.47,40.57,26700.0,36.9858,37.1411,36.9767,37.068,26700.0
2006-11-10 12:30:00,40.57,40.61,40.4,40.59,73600.0,37.068,37.1046,36.9127,37.0863,73600.0
2006-11-10 13:00:00,40.6,40.61,40.36,40.38,62400.0,37.0955,37.1046,36.8762,36.8944,62400.0
2006-11-10 13:30:00,40.37,40.37,40.17,40.25,61900.0,36.8853,36.8853,36.7026,36.7757,61900.0
2006-11-10 14:00:00,40.27,40.58,40.2,40.58,68600.0,36.7939,37.0772,36.73,37.0772,68600.0
2006-11-10 14:30:00,40.57,40.58,40.43,40.52,68500.0,37.068,37.0772,36.9401,37.0224,68500.0
2006-11-10 15:00:00,40.54,40.55,40.46,40.49,49400.0,37.0406,37.0498,36.9675,36.9949,49400.0
2006-11-10 15:30:00,40.5,40.55,40.44,40.48,74600.0,37.0041,37.0498,36.9493,36.9858,74600.0
2006-11-13 09:30:00,40.37,41.19,40.27,41.03,75400.0,36.8853,37.6345,36.7939,37.4883,75400.0
2006-11-13 10:00:00,41.05,41.13,40.8,40.88,70900.0,37.5066,37.5797,37.2782,37.3513,70900.0
2006-11-13 10:30:00,40.89,40.96,40.73,40.75,30700.0,37.3604,37.4244,37.2142,37.2325,30700.0
2006-11-13 11:00:00,40.75,40.94,40.75,40.85,38300.0,37.2325,37.4061,37.2325,37.3239,38300.0
2006-11-13 11:30:00,40.83,41.0,40.82,40.98,32100.0,37.3056,37.4609,37.2965,37.4427,32100.0
2006-11-13 12:00:00,40.95,40.99,40.92,40.93,20100.0,37.4152,37.4518,37.3878,37.397,20100.0
2006-11-13 12:30:00,40.96,41.03,40.77,40.77,41200.0,37.4244,37.4883,37.2508,37.2508,41200.0
2006-11-13 13:00:00,40.77,40.89,40.77,40.82,14500.0,37.2508,37.3604,37.2508,37.2965,14500.0
2006-11-13 13:30:00,40.84,40.84,40.71,40.74,28100.0,37.3147,37.3147,37.196,37.2234,28100.0
2006-11-13 14:00:00,40.74,40.74,40.62,40.65,29100.0,37.2234,37.2234,37.1137,37.1411,29100.0
2006-11-13 14:30:00,40.65,40.82,40.58,40.76,55300.0,37.1411,37.2965,37.0772,37.2416,55300.0
2006-11-13 15:00:00,40.74,40.8,40.6,40.63,38000.0,37.2234,37.2782,37.0955,37.1229,38000.0
2006-11-13 15:30:00,40.62,40.97,40.55,40.78,55000.0,37.1137,37.4335,37.0498,37.2599,55000.0
2006-11-14 09:30:00,40.76,41.35,40.41,40.47,87300.0,37.2416,37.7807,36.9219,36.9767,87300.0
2006-11-14 10:00:00,40.46,40.5,40.31,40.35,148900.0,36.9675,37.0041,36.8305,36.867,148900.0
2006-11-14 10:30:00,40.35,40.35,40.12,40.16,139700.0,36.867,36.867,36.6569,36.6934,139700.0
2006-11-14 11:00:00,40.18,40.33,40.1,40.26,119900.0,36.7117,36.8488,36.6386,36.7848,119900.0
2006-11-14 11:30:00,40.26,40.31,40.16,40.27,53800.0,36.7848,36.8305,36.6934,36.7939,53800.0
2006-11-14 12:00:00,40.27,40.28,40.16,40.18,44600.0,36.7939,36.8031,36.6934,36.7117,44600.0
2006-11-14 12:30:00,40.18,40.35,40.15,40.34,55700.0,36.7117,36.867,36.6843,36.8579,55700.0
2006-11-14 13:00:00,40.35,40.63,40.3,40.57,146800.0,36.867,37.1229,36.8213,37.068,146800.0
2006-11-14 13:30:00,40.57,40.76,40.56,40.66,109300.0,37.068,37.2416,37.0589,37.1503,109300.0
2006-11-14 14:00:00,40.65,40.88,40.63,40.86,52300.0,37.1411,37.3513,37.1229,37.333,52300.0
2006-11-14 14:30:00,40.86,40.92,40.75,40.83,72400.0,37.333,37.3878,37.2325,37.3056,72400.0
2006-11-14 15:00:00,40.83,40.84,40.46,40.5,186600.0,37.3056,37.3147,36.9675,37.0041,186600.0
2006-11-14 15:30:00,40.5,40.62,40.49,40.57,122600.0,37.0041,37.1137,36.9949,37.068,122600.0
2006-11-15 09:30:00,40.53,40.71,40.33,40.5,89300.0,37.0315,37.196,36.8488,37.0041,89300.0
2006-11-15 10:00:00,40.5,40.6,40.42,40.55,158100.0,37.0041,37.0955,36.931,37.0498,158100.0
2006-11-15 10:30:00,40.59,40.78,40.55,40.73,99600.0,37.0863,37.2599,37.0498,37.2142,99600.0
2006-11-15 11:00:00,40.7,40.84,40.64,40.75,44700.0,37.1868,37.3147,37.132,37.2325,44700.0
2006-11-15 11:30:00,40.75,41.0,40.72,40.97,71200.0,37.2325,37.4609,37.2051,37.4335,71200.0
2006-11-15 12:00:00,40.99,41.24,40.99,41.14,122300.0,37.4518,37.6802,37.4518,37.5888,122300.0
2006-11-15 12:30:00,41.14,41.14,40.92,41.07,50200.0,37.5888,37.5888,37.3878,37.5249,50200.0
2006-11-15 13:00:00,41.04,41.04,40.9,40.93,23600.0,37.4975,37.4975,37.3696,37.397,23600.0
2006-11-15 13:30:00,40.93,40.97,40.87,40.95,41900.0,37.397,37.4335,37.3421,37.4152,41900.0
2006-11-15 14:00:00,40.94,40.95,40.61,40.62,67300.0,37.4061,37.4152,37.1046,37.1137,67300.0
2006-11-15 14:30:00,40.61,40.61,40.4,40.47,124400.0,37.1046,37.1046,36.9127,36.9767,124400.0
2006-11-15 15:00:00,40.49,40.57,40.44,40.48,71400.0,36.9949,37.068,36.9493,36.9858,71400.0
2006-11-15 15:30:00,40.49,40.59,40.45,40.52,69700.0,36.9949,37.0863,36.9584,37.0224,69700.0
2006-11-16 09:30:00,40.72,40.85,40.41,40.65,74200.0,37.2051,37.3239,36.9219,37.1411,74200.0
2006-11-16 10:00:00,40.65,40.95,40.57,40.9,120900.0,37.1411,37.4152,37.068,37.3696,120900.0
2006-11-16 10:30:00,40.91,41.06,40.71,40.78,47500.0,37.3787,37.5157,37.196,37.2599,47500.0
2006-11-16 11:00:00,40.75,41.1,40.72,41.05,31500.0,37.2325,37.5523,37.2051,37.5066,31500.0
2006-11-16 11:30:00,41.06,41.37,41.06,41.17,81200.0,37.5157,37.799,37.5157,37.6162,81200.0
2006-11-16 12:00:00,41.16,41.29,41.05,41.14,34100.0,37.6071,37.7259,37.5066,37.5888,34100.0
2006-11-16 12:30:00,41.14,41.25,41.14,41.2,53100.0,37.5888,37.6893,37.5888,37.6437,53100.0
2006-11-16 13:00:00,41.22,41.37,41.18,41.34,21800.0,37.6619,37.799,37.6254,37.7716,21800.0
2006-11-16 13:30:00,41.34,41.57,41.29,41.44,83600.0,37.7716,37.9817,37.7259,37.8629,83600.0
2006-11-16 14:00:00,41.43,41.44,41.25,41.25,62000.0,37.8538,37.8629,37.6893,37.6893,62000.0
2006-11-16 14:30:00,41.25,41.39,41.2,41.32,59300.0,37.6893,37.8173,37.6437,37.7533,59300.0
2006-11-16 15:00:00,41.31,41.49,41.3,41.36,52100.0,37.7442,37.9086,37.735,37.7898,52100.0
2006-11-16 15:30:00,41.35,41.37,41.25,41.26,73100.0,37.7807,37.799,37.6893,37.6985,73100.0
2006-11-17 09:30:00,41.1,41.16,40.8,41.11,71800.0,37.5523,37.6071,37.2782,37.5614,71800.0
2006-11-17 10:00:00,41.13,41.17,41.01,41.12,70200.0,37.5797,37.6162,37.4701,37.5706,70200.0
2006-11-17 10:30:00,41.1,41.26,41.1,41.1,38300.0,37.5523,37.6985,37.5523,37.5523,38300.0
2006-11-17 11:00:00,41.1,41.1,40.95,41.01,37300.0,37.5523,37.5523,37.4152,37.4701,37300.0
2006-11-17 11:30:00,40.99,41.0,40.9,41.0,14400.0,37.4518,37.4609,37.3696,37.4609,14400.0
2006-11-17 12:00:00,41.01,41.06,40.96,41.01,38100.0,37.4701,37.5157,37.4244,37.4701,38100.0
2006-11-17 12:30:00,41.04,41.16,41.0,41.04,36700.0,37.4975,37.6071,37.4609,37.4975,36700.0
2006-11-17 13:00:00,41.03,41.1,41.02,41.09,17000.0,37.4883,37.5523,37.4792,37.5432,17000.0
2006-11-17 13:30:00,41.08,41.1,41.01,41.08,36400.0,37.534,37.5523,37.4701,37.534,36400.0
2006-11-17 14:00:00,41.05,41.1,40.97,41.08,58400.0,37.5066,37.5523,37.4335,37.534,58400.0
2006-11-17 14:30:00,41.06,41.2,41.06,41.13,25000.0,37.5157,37.6437,37.5157,37.5797,25000.0
2006-11-17 15:00:00,41.13,41.27,41.13,41.26,47100.0,37.5797,37.7076,37.5797,37.6985,47100.0
2006-11-17 15:30:00,41.26,41.49,41.25,41.38,85500.0,37.6985,37.9086,37.6893,37.8081,85500.0
2006-11-20 09:30:00,41.34,41.84,41.32,41.84,93800.0,37.7716,38.2284,37.7533,38.2284,93800.0
2006-11-20 10:00:00,41.81,41.88,41.71,41.77,65000.0,38.201,38.265,38.1096,38.1645,65000.0
2006-11-20 10:30:00,41.75,41.87,41.7,41.73,37600.0,38.1462,38.2558,38.1005,38.1279,37600.0
2006-11-20 11:00:00,41.72,41.75,41.59,41.72,49300.0,38.1188,38.1462,38.0,38.1188,49300.0
2006-11-20 11:30:00,41.71,41.74,41.44,41.51,55100.0,38.1096,38.137,37.8629,37.9269,55100.0
2006-11-20 12:00:00,41.52,41.57,41.43,41.55,50800.0,37.936,37.9817,37.8538,37.9634,50800.0
2006-11-20 12:30:00,41.55,41.58,41.48,41.58,30700.0,37.9634,37.9909,37.8995,37.9909,30700.0
2006-11-20 13:00:00,41.6,41.72,41.54,41.63,39900.0,38.0091,38.1188,37.9543,38.0365,39900.0
2006-11-20 13:30:00,41.6,41.68,41.57,41.59,25500.0,38.0091,38.0822,37.9817,38.0,25500.0
2006-11-20 14:00:00,41.59,41.73,41.54,41.65,57000.0,38.0,38.1279,37.9543,38.0548,57000.0
2006-11-20 14:30:00,41.65,41.76,41.56,41.75,113800.0,38.0548,38.1553,37.9726,38.1462,113800.0
2006-11-20 15:00:00,41.73,41.75,41.66,41.69,46200.0,38.1279,38.1462,38.064,38.0914,46200.0
2006-11-20 15:30:00,41.71,41.82,41.67,41.78,152700.0,38.1096,38.2101,38.0731,38.1736,152700.0
2006-11-21 09:30:00,41.8,42.4,41.8,42.33,117300.0,38.1919,38.7401,38.1919,38.6761,117300.0
2006-11-21 10:00:00,42.33,42.49,42.11,42.41,140400.0,38.6761,38.8223,38.4751,38.7492,140400.0
2006-11-21 10:30:00,42.41,42.42,42.3,42.31,86200.0,38.7492,38.7584,38.6487,38.6578,86200.0
2006-11-21 11:00:00,42.32,42.34,42.12,42.29,60000.0,38.667,38.6853,38.4842,38.6396,60000.0
2006-11-21 11:30:00,42.28,42.33,42.23,42.29,64000.0,38.6304,38.6761,38.5848,38.6396,64000.0
2006-11-21 12:00:00,42.32,42.39,42.29,42.35,22700.0,38.667,38.7309,38.6396,38.6944,22700.0
2006-11-21 12:30:00,42.36,42.41,42.31,42.31,33500.0,38.7035,38.7492,38.6578,38.6578,33500.0
2006-11-21 13:00:00,42.32,42.35,42.26,42.27,21500.0,38.667,38.6944,38.6122,38.6213,21500.0
2006-11-21 13:30:00,42.27,42.33,42.25,42.26,19600.0,38.6213,38.6761,38.603,38.6122,19600.0
2006-11-21 14:00:00,42.28,42.28,42.17,42.17,34400.0,38.6304,38.6304,38.5299,38.5299,34400.0
2006-11-21 14:30:00,42.17,42.22,42.03,42.14,35000.0,38.5299,38.5756,38.402,38.5025,35000.0
2006-11-21 15:00:00,42.15,42.18,42.1,42.12,40400.0,38.5117,38.5391,38.466,38.4842,40400.0
2006-11-21 15:30:00,42.13,42.15,42.01,42.12,76300.0,38.4934,38.5117,38.3837,38.4842,76300.0
2006-11-22 09:30:00,43.4,44.74,43.26,43.6,586300.0,39.6538,40.8781,39.5258,39.8365,586300.0
2006-11-22 10:00:00,43.66,43.75,43.26,43.48,212200.0,39.8913,39.9735,39.5258,39.7269,212200.0
2006-11-22 10:30:00,43.51,43.66,43.38,43.5,210200.0,39.7543,39.8913,39.6355,39.7451,210200.0
2006-11-22 11:00:00,43.48,43.52,43.29,43.29,121100.0,39.7269,39.7634,39.5533,39.5533,121100.0
2006-11-22 11:30:00,43.3,43.35,43.07,43.22,320900.0,39.5624,39.6081,39.3522,39.4893,320900.0
2006-11-22 12:00:00,43.24,43.29,42.98,43.24,194900.0,39.5076,39.5533,39.27,39.5076,194900.0
2006-11-22 12:30:00,43.24,43.31,43.14,43.17,49200.0,39.5076,39.5715,39.4162,39.4436,49200.0
2006-11-22 13:00:00,43.2,43.23,42.65,42.75,237300.0,39.471,39.4984,38.9685,39.0599,237300.0
2006-11-22 13:30:00,42.79,43.12,42.6,42.99,253200.0,39.0964,39.3979,38.9228,39.2791,253200.0
2006-11-22 14:00:00,42.97,43.08,42.96,42.97,107000.0,39.2609,39.3614,39.2517,39.2609,107000.0
2006-11-22 14:30:00,42.96,43.04,42.8,42.85,109600.0,39.2517,39.3248,39.1056,39.1512,109600.0
2006-11-22 15:00:00,42.85,43.01,42.81,42.81,141700.0,39.1512,39.2974,39.1147,39.1147,141700.0
2006-11-22 15:30:00,42.81,43.02,42.75,42.97,287200.0,39.1147,39.3066,39.0599,39.2609,287200.0
2006-11-24 09:30:00,44.3,44.64,43.28,43.81,584600.0,40.4761,40.7867,39.5441,40.0284,584600.0
2006-11-24 10:00:00,43.82,44.03,43.7,43.95,199600.0,40.0375,40.2294,39.9279,40.1563,199600.0
2006-11-24 10:30:00,43.95,43.95,43.7,43.79,174300.0,40.1563,40.1563,39.9279,40.0101,174300.0
2006-11-24 11:00:00,43.83,44.0,43.81,43.95,161200.0,40.0466,40.202,40.0284,40.1563,161200.0
2006-11-24 11:30:00,43.95,43.95,43.74,43.76,133300.0,40.1563,40.1563,39.9644,39.9827,133300.0
2006-11-24 12:00:00,43.78,43.82,43.64,43.65,106300.0,40.001,40.0375,39.873,39.8822,106300.0
2006-11-24 12:30:00,43.67,43.75,43.19,43.38,349400.0,39.9005,39.9735,39.4619,39.6355,349400.0
2006-11-24 13:00:00,43.34,43.44,43.1,43.25,8900.0,39.5989,39.6903,39.3797,39.5167,8900.0
2006-11-24 13:30:00,43.25,43.25,43.25,43.25,500.0,39.5167,39.5167,39.5167,39.5167,500.0
2006-11-24 14:00:00,43.25,43.25,43.25,43.25,500.0,39.5167,39.5167,39.5167,39.5167,500.0
2006-11-24 14:30:00,43.25,43.25,43.25,43.25,0.0,39.5167,39.5167,39.5167,39.5167,0.0
2006-11-24 15:00:00,43.25,43.25,43.25,43.25,0.0,39.5167,39.5167,39.5167,39.5167,0.0
2006-11-24 15:30:00,43.25,43.25,43.25,43.25,0.0,39.5167,39.5167,39.5167,39.5167,0.0
2006-11-27 09:30:00,43.49,43.99,43.49,43.5,298900.0,39.736,40.1928,39.736,39.7451,298900.0
2006-11-27 10:00:00,43.5,43.6,43.4,43.47,221600.0,39.7451,39.8365,39.6538,39.7177,221600.0
2006-11-27 10:30:00,43.44,43.5,43.01,43.19,165800.0,39.6903,39.7451,39.2974,39.4619,165800.0
2006-11-27 11:00:00,43.16,43.22,43.05,43.08,79500.0,39.4345,39.4893,39.334,39.3614,79500.0
2006-11-27 11:30:00,43.06,43.15,42.92,42.98,67200.0,39.3431,39.4253,39.2152,39.27,67200.0
2006-11-27 12:00:00,42.96,43.01,42.91,42.91,51800.0,39.2517,39.2974,39.2061,39.2061,51800.0
2006-11-27 12:30:00,42.91,42.92,42.51,42.52,94100.0,39.2061,39.2152,38.8406,38.8497,94100.0
2006-11-27 13:00:00,42.54,42.54,42.44,42.52,91200.0,38.868,38.868,38.7766,38.8497,91200.0
2006-11-27 13:30:00,42.52,42.61,42.48,42.53,140900.0,38.8497,38.932,38.8132,38.8589,140900.0
2006-11-27 14:00:00,42.55,42.75,42.32,42.73,122900.0,38.8771,39.0599,38.667,39.0416,122900.0
2006-11-27 14:30:00,42.73,42.88,42.6,42.67,64200.0,39.0416,39.1786,38.9228,38.9868,64200.0
2006-11-27 15:00:00,42.67,42.74,42.51,42.54,66900.0,38.9868,39.0507,38.8406,38.868,66900.0
2006-11-27 15:30:00,42.55,42.68,42.46,42.49,166000.0,38.8771,38.9959,38.7949,38.8223,166000.0
2006-11-28 09:30:00,42.3,42.33,41.71,41.71,268100.0,38.6487,38.6761,38.1096,38.1096,268100.0
2006-11-28 10:00:00,41.71,42.15,41.67,42.15,297800.0,38.1096,38.5117,38.0731,38.5117,297800.0
2006-11-28 10:30:00,42.15,42.18,42.01,42.03,122600.0,38.5117,38.5391,38.3837,38.402,122600.0
2006-11-28 11:00:00,42.04,42.05,41.95,41.95,72000.0,38.4112,38.4203,38.3289,38.3289,72000.0
2006-11-28 11:30:00,41.97,42.06,41.96,42.0,45600.0,38.3472,38.4294,38.3381,38.3746,45600.0
2006-11-28 12:00:00,42.01,42.04,41.96,42.0,40000.0,38.3837,38.4112,38.3381,38.3746,40000.0
2006-11-28 12:30:00,41.99,42.04,41.86,42.02,101200.0,38.3655,38.4112,38.2467,38.3929,101200.0
2006-11-28 13:00:00,42.01,42.03,41.9,41.9,122000.0,38.3837,38.402,38.2832,38.2832,122000.0
2006-11-28 13:30:00,41.9,42.02,41.9,41.95,72100.0,38.2832,38.3929,38.2832,38.3289,72100.0
2006-11-28 14:00:00,41.95,42.04,41.9,42.02,112000.0,38.3289,38.4112,38.2832,38.3929,112000.0
2006-11-28 14:30:00,42.02,42.64,42.01,42.24,496100.0,38.3929,38.9594,38.3837,38.5939,496100.0
2006-11-28 15:00:00,42.25,42.26,42.01,42.04,170000.0,38.603,38.6122,38.3837,38.4112,170000.0
2006-11-28 15:30:00,42.06,42.25,42.04,42.16,182400.0,38.4294,38.603,38.4112,38.5208,182400.0
2006-11-29 09:30:00,42.42,42.46,42.21,42.27,100000.0,38.7584,38.7949,38.5665,38.6213,100000.0
2006-11-29 10:00:00,42.27,42.35,42.22,42.31,88700.0,38.6213,38.6944,38.5756,38.6578,88700.0
2006-11-29 10:30:00,42.32,42.32,42.09,42.2,87900.0,38.667,38.667,38.4568,38.5573,87900.0
2006-11-29 11:00:00,42.2,42.35,42.19,42.22,61000.0,38.5573,38.6944,38.5482,38.5756,61000.0
2006-11-29 11:30:00,42.21,42.3,42.16,42.2,44100.0,38.5665,38.6487,38.5208,38.5573,44100.0
2006-11-29 12:00:00,42.22,42.33,42.19,42.23,114400.0,38.5756,38.6761,38.5482,38.5848,114400.0
2006-11-29 12:30:00,42.24,42.28,42.19,42.25,38300.0,38.5939,38.6304,38.5482,38.603,38300.0
2006-11-29 13:00:00,42.25,42.28,42.18,42.27,83700.0,38.603,38.6304,38.5391,38.6213,83700.0
2006-11-29 13:30:00,42.25,42.4,42.18,42.32,75900.0,38.603,38.7401,38.5391,38.667,75900.0
2006-11-29 14:00:00,42.33,42.45,42.29,42.35,93000.0,38.6761,38.7858,38.6396,38.6944,93000.0
2006-11-29 14:30:00,42.35,42.5,42.34,42.48,56500.0,38.6944,38.8314,38.6853,38.8132,56500.0
2006-11-29 15:00:00,42.47,42.64,42.45,42.48,90900.0,38.804,38.9594,38.7858,38.8132,90900.0
2006-11-29 15:30:00,42.47,42.76,42.46,42.55,187600.0,38.804,39.069,38.7949,38.8771,187600.0
2006-11-30 09:30:00,42.5,42.55,42.26,42.39,93200.0,38.8314,38.8771,38.6122,38.7309,93200.0
2006-11-30 10:00:00,42.39,42.41,42.04,42.28,49800.0,38.7309,38.7492,38.4112,38.6304,49800.0
2006-11-30 10:30:00,42.3,42.41,42.13,42.37,24200.0,38.6487,38.7492,38.4934,38.7127,24200.0
2006-11-30 11:00:00,42.37,42.41,42.26,42.39,59700.0,38.7127,38.7492,38.6122,38.7309,59700.0
2006-11-30 11:30:00,42.35,42.5,42.25,42.44,57500.0,38.6944,38.8314,38.603,38.7766,57500.0
2006-11-30 12:00:00,42.46,42.52,42.35,42.35,39000.0,38.7949,38.8497,38.6944,38.6944,39000.0
2006-11-30 12:30:00,42.38,42.42,42.3,42.35,55300.0,38.7218,38.7584,38.6487,38.6944,55300.0
2006-11-30 13:00:00,42.35,42.41,42.32,42.4,66000.0,38.6944,38.7492,38.667,38.7401,66000.0
2006-11-30 13:30:00,42.35,42.4,42.25,42.27,70600.0,38.6944,38.7401,38.603,38.6213,70600.0
2006-11-30 14:00:00,42.25,42.4,42.25,42.35,35900.0,38.603,38.7401,38.603,38.6944,35900.0
2006-11-30 14:30:00,42.37,42.39,42.3,42.34,64100.0,38.7127,38.7309,38.6487,38.6853,64100.0
2006-11-30 15:00:00,42.35,42.4,42.33,42.38,44000.0,38.6944,38.7401,38.6761,38.7218,44000.0
2006-11-30 15:30:00,42.38,42.39,42.3,42.34,107800.0,38.7218,38.7309,38.6487,38.6853,107800.0
2006-12-01 09:30:00,42.16,42.3,41.96,42.04,168500.0,38.5208,38.6487,38.3381,38.4112,168500.0
2006-12-01 10:00:00,41.97,42.01,41.69,41.9,100100.0,38.3472,38.3837,38.0914,38.2832,100100.0
2006-12-01 10:30:00,41.85,41.95,41.77,41.92,46500.0,38.2376,38.3289,38.1645,38.3015,46500.0
2006-12-01 11:00:00,41.95,42.0,41.9,41.99,66800.0,38.3289,38.3746,38.2832,38.3655,66800.0
2006-12-01 11:30:00,41.98,42.29,41.97,42.27,118300.0,38.3563,38.6396,38.3472,38.6213,118300.0
2006-12-01 12:00:00,42.27,42.3,42.11,42.11,78800.0,38.6213,38.6487,38.4751,38.4751,78800.0
2006-12-01 12:30:00,42.12,42.17,42.06,42.07,49400.0,38.4842,38.5299,38.4294,38.4386,49400.0
2006-12-01 13:00:00,42.07,42.07,41.86,41.97,58200.0,38.4386,38.4386,38.2467,38.3472,58200.0
2006-12-01 13:30:00,41.97,41.97,41.75,41.82,58200.0,38.3472,38.3472,38.1462,38.2101,58200.0
2006-12-01 14:00:00,41.82,41.98,41.74,41.84,88400.0,38.2101,38.3563,38.137,38.2284,88400.0
2006-12-01 14:30:00,41.87,41.91,41.76,41.89,51200.0,38.2558,38.2924,38.1553,38.2741,51200.0
2006-12-01 15:00:00,41.9,42.04,41.85,41.95,75800.0,38.2832,38.4112,38.2376,38.3289,75800.0
2006-12-01 15:30:00,41.97,42.06,41.91,42.0,167200.0,38.3472,38.4294,38.2924,38.3746,167200.0
2006-12-04 09:30:00,44.75,45.4,44.0,44.7,698500.0,40.8872,41.4811,40.202,40.8415,698500.0
2006-12-04 10:00:00,44.65,45.07,44.55,44.81,224400.0,40.7959,41.1796,40.7045,40.942,224400.0
2006-12-04 10:30:00,44.84,45.15,44.0,45.13,308000.0,40.9695,41.2527,40.202,41.2344,308000.0
2006-12-04 11:00:00,45.14,45.75,44.0,45.58,609400.0,41.2436,41.8009,40.202,41.6456,609400.0
2006-12-04 11:30:00,45.57,46.43,45.53,46.19,322700.0,41.6364,42.4222,41.5999,42.2029,322700.0
2006-12-04 12:00:00,46.16,46.85,46.12,46.75,294000.0,42.1755,42.806,42.139,42.7146,294000.0
2006-12-04 12:30:00,46.76,47.51,46.64,47.46,474600.0,42.7237,43.409,42.6141,43.3633,474600.0
2006-12-04 13:00:00,47.45,47.55,47.15,47.36,302900.0,43.3542,43.4455,43.0801,43.2719,302900.0
2006-12-04 13:30:00,47.39,47.48,46.61,46.7,358800.0,43.2993,43.3816,42.5867,42.6689,358800.0
2006-12-04 14:00:00,46.7,46.92,45.79,46.25,433900.0,42.6689,42.8699,41.8375,42.2577,433900.0
2006-12-04 14:30:00,46.25,46.53,46.13,46.43,294500.0,42.2577,42.5136,42.1481,42.4222,294500.0
2006-12-04 15:00:00,46.41,46.46,46.02,46.44,310200.0,42.4039,42.4496,42.0476,42.4313,310200.0
2006-12-04 15:30:00,46.43,46.69,46.3,46.67,404800.0,42.4222,42.6598,42.3034,42.6415,404800.0
2006-12-05 09:30:00,46.7,46.75,45.64,45.87,277500.0,42.6689,42.7146,41.7004,41.9106,277500.0
2006-12-05 10:00:00,45.87,46.27,45.82,46.19,180000.0,41.9106,42.276,41.8649,42.2029,180000.0
2006-12-05 10:30:00,46.19,46.53,46.09,46.36,197600.0,42.2029,42.5136,42.1116,42.3583,197600.0
2006-12-05 11:00:00,46.35,46.36,46.0,46.36,78000.0,42.3491,42.3583,42.0293,42.3583,78000.0
2006-12-05 11:30:00,46.38,46.44,46.29,46.35,102100.0,42.3765,42.4313,42.2943,42.3491,102100.0
2006-12-05 12:00:00,46.36,46.5,46.35,46.4,70800.0,42.3583,42.4862,42.3491,42.3948,70800.0
2006-12-05 12:30:00,46.4,46.5,46.39,46.42,93900.0,42.3948,42.4862,42.3857,42.4131,93900.0
2006-12-05 13:00:00,46.45,46.7,46.44,46.61,63400.0,42.4405,42.6689,42.4313,42.5867,63400.0
2006-12-05 13:30:00,46.63,46.7,46.41,46.65,106400.0,42.6049,42.6689,42.4039,42.6232,106400.0
2006-12-05 14:00:00,46.64,46.67,46.55,46.63,60300.0,42.6141,42.6415,42.5319,42.6049,60300.0
2006-12-05 14:30:00,46.64,46.72,46.57,46.62,53300.0,42.6141,42.6872,42.5501,42.5958,53300.0
2006-12-05 15:00:00,46.64,46.71,46.53,46.56,61100.0,42.6141,42.678,42.5136,42.541,61100.0
2006-12-05 15:30:00,46.57,46.68,46.46,46.53,110300.0,42.5501,42.6506,42.4496,42.5136,110300.0
2006-12-06 09:30:00,45.75,46.75,45.75,46.46,76900.0,41.8009,42.7146,41.8009,42.4496,76900.0
2006-12-06 10:00:00,46.44,46.44,45.85,45.96,110500.0,42.4313,42.4313,41.8923,41.9928,110500.0
2006-12-06 10:30:00,45.92,46.28,45.9,46.09,63900.0,41.9562,42.2852,41.938,42.1116,63900.0
2006-12-06 11:00:00,46.13,46.43,46.11,46.4,18700.0,42.1481,42.4222,42.1298,42.3948,18700.0
2006-12-06 11:30:00,46.43,46.43,46.38,46.4,30100.0,42.4222,42.4222,42.3765,42.3948,30100.0
2006-12-06 12:00:00,46.4,46.54,46.3,46.4,144300.0,42.3948,42.5227,42.3034,42.3948,144300.0
2006-12-06 12:30:00,46.44,46.64,46.41,46.59,45400.0,42.4313,42.6141,42.4039,42.5684,45400.0
2006-12-06 13:00:00,46.58,46.8,46.56,46.76,33900.0,42.5593,42.7603,42.541,42.7237,33900.0
2006-12-06 13:30:00,46.78,46.86,46.65,46.79,53900.0,42.742,42.8151,42.6232,42.7511,53900.0
2006-12-06 14:00:00,46.79,46.86,46.69,46.81,56500.0,42.7511,42.8151,42.6598,42.7694,56500.0
2006-12-06 14:30:00,46.81,46.84,46.65,46.69,61700.0,42.7694,42.7968,42.6232,42.6598,61700.0
2006-12-06 15:00:00,46.68,46.73,46.66,46.69,77700.0,42.6506,42.6963,42.6324,42.6598,77700.0
2006-12-06 15:30:00,46.69,46.72,46.66,46.7,116300.0,42.6598,42.6872,42.6324,42.6689,116300.0
2006-12-07 09:30:00,47.0,47.04,46.8,46.87,110300.0,42.943,42.9796,42.7603,42.8242,110300.0
2006-12-07 10:00:00,46.87,46.87,45.86,46.26,151200.0,42.8242,42.8242,41.9014,42.2669,151200.0
2006-12-07 10:30:00,46.25,46.36,46.11,46.26,106000.0,42.2577,42.3583,42.1298,42.2669,106000.0
2006-12-07 11:00:00,46.24,46.54,46.12,46.43,80300.0,42.2486,42.5227,42.139,42.4222,80300.0
2006-12-07 11:30:00,46.43,46.72,46.43,46.68,61800.0,42.4222,42.6872,42.4222,42.6506,61800.0
2006-12-07 12:00:00,46.68,46.95,46.68,46.81,67100.0,42.6506,42.8973,42.6506,42.7694,67100.0
2006-12-07 12:30:00,46.82,46.84,46.73,46.79,41500.0,42.7785,42.7968,42.6963,42.7511,41500.0
2006-12-07 13:00:00,46.8,46.93,46.77,46.9,74200.0,42.7603,42.8791,42.7329,42.8516,74200.0
2006-12-07 13:30:00,46.9,46.92,46.77,46.8,53900.0,42.8516,42.8699,42.7329,42.7603,53900.0
2006-12-07 14:00:00,46.8,46.95,46.77,46.82,55300.0,42.7603,42.8973,42.7329,42.7785,55300.0
2006-12-07 14:30:00,46.8,46.92,46.66,46.66,72900.0,42.7603,42.8699,42.6324,42.6324,72900.0
2006-12-07 15:00:00,46.63,46.8,46.56,46.7,67000.0,42.6049,42.7603,42.541,42.6689,67000.0
2006-12-07 15:30:00,46.69,46.76,46.63,46.75,66800.0,42.6598,42.7237,42.6049,42.7146,66800.0
2006-12-08 09:30:00,46.67,46.96,46.32,46.73,76100.0,42.6415,42.9065,42.3217,42.6963,76100.0
2006-12-08 10:00:00,46.72,46.89,46.64,46.82,42800.0,42.6872,42.8425,42.6141,42.7785,42800.0
2006-12-08 10:30:00,46.82,47.16,46.81,46.91,59100.0,42.7785,43.0892,42.7694,42.8608,59100.0
2006-12-08 11:00:00,46.91,47.07,46.86,47.05,131700.0,42.8608,43.007,42.8151,42.9887,131700.0
2006-12-08 11:30:00,47.06,47.16,46.83,46.89,54400.0,42.9978,43.0892,42.7877,42.8425,54400.0
2006-12-08 12:00:00,46.9,46.94,46.72,46.88,69600.0,42.8516,42.8882,42.6872,42.8334,69600.0
2006-12-08 12:30:00,46.9,46.9,46.78,46.85,40500.0,42.8516,42.8516,42.742,42.806,40500.0
2006-12-08 13:00:00,46.85,46.89,46.8,46.87,37200.0,42.806,42.8425,42.7603,42.8242,37200.0
2006-12-08 13:30:00,46.88,46.94,46.73,46.79,55600.0,42.8334,42.8882,42.6963,42.7511,55600.0
2006-12-08 14:00:00,46.78,46.92,46.77,46.85,40000.0,42.742,42.8699,42.7329,42.806,40000.0
2006-12-08 14:30:00,46.86,47.04,46.84,47.03,57300.0,42.8151,42.9796,42.7968,42.9704,57300.0
2006-12-08 15:00:00,47.03,47.03,46.84,46.85,48100.0,42.9704,42.9704,42.7968,42.806,48100.0
2006-12-08 15:30:00,46.86,46.95,46.82,46.93,93100.0,42.8151,42.8973,42.7785,42.8791,93100.0
2006-12-11 09:30:00,46.92,48.1,46.92,47.67,283200.0,42.8699,43.9481,42.8699,43.5552,283200.0
2006-12-11 10:00:00,47.67,47.89,47.54,47.83,194100.0,43.5552,43.7562,43.4364,43.7014,194100.0
2006-12-11 10:30:00,47.8,47.98,47.6,47.6,129900.0,43.674,43.8384,43.4912,43.4912,129900.0
2006-12-11 11:00:00,47.6,47.62,47.25,47.55,110500.0,43.4912,43.5095,43.1714,43.4455,110500.0
2006-12-11 11:30:00,47.49,47.53,47.25,47.26,53200.0,43.3907,43.4273,43.1714,43.1806,53200.0
2006-12-11 12:00:00,47.28,47.31,47.1,47.28,86000.0,43.1988,43.2263,43.0344,43.1988,86000.0
2006-12-11 12:30:00,47.3,47.4,47.11,47.16,65400.0,43.2171,43.3085,43.0435,43.0892,65400.0
2006-12-11 13:00:00,47.18,47.25,47.18,47.19,30200.0,43.1075,43.1714,43.1075,43.1166,30200.0
2006-12-11 13:30:00,47.18,47.22,47.12,47.13,23000.0,43.1075,43.144,43.0527,43.0618,23000.0
2006-12-11 14:00:00,47.12,47.13,46.82,47.02,81500.0,43.0527,43.0618,42.7785,42.9613,81500.0
2006-12-11 14:30:00,47.03,47.19,46.98,47.09,60100.0,42.9704,43.1166,42.9247,43.0252,60100.0
2006-12-11 15:00:00,47.08,47.09,46.87,46.91,50400.0,43.0161,43.0252,42.8242,42.8608,50400.0
2006-12-11 15:30:00,46.91,46.99,46.79,46.92,99900.0,42.8608,42.9339,42.7511,42.8699,99900.0
2006-12-12 09:30:00,47.24,47.8,46.91,47.15,134400.0,43.1623,43.674,42.8608,43.0801,134400.0
2006-12-12 10:00:00,47.15,47.21,46.89,47.01,97100.0,43.0801,43.1349,42.8425,42.9521,97100.0
2006-12-12 10:30:00,47.0,47.04,46.93,47.0,99600.0,42.943,42.9796,42.8791,42.943,99600.0
2006-12-12 11:00:00,47.0,47.03,46.83,46.85,53900.0,42.943,42.9704,42.7877,42.806,53900.0
2006-12-12 11:30:00,46.85,46.86,46.55,46.57,74000.0,42.806,42.8151,42.5319,42.5501,74000.0
2006-12-12 12:00:00,46.58,46.65,46.24,46.34,85400.0,42.5593,42.6232,42.2486,42.34,85400.0
2006-12-12 12:30:00,46.35,46.51,46.29,46.45,54900.0,42.3491,42.4953,42.2943,42.4405,54900.0
2006-12-12 13:00:00,46.46,46.47,46.25,46.28,39000.0,42.4496,42.4588,42.2577,42.2852,39000.0
2006-12-12 13:30:00,46.28,46.39,46.26,46.29,54200.0,42.2852,42.3857,42.2669,42.2943,54200.0
2006-12-12 14:00:00,46.3,46.6,46.02,46.4,152400.0,42.3034,42.5775,42.0476,42.3948,152400.0
2006-12-12 14:30:00,46.41,46.51,46.05,46.18,100200.0,42.4039,42.4953,42.075,42.1938,100200.0
2006-12-12 15:00:00,46.18,46.28,46.03,46.22,84800.0,42.1938,42.2852,42.0567,42.2303,84800.0
2006-12-12 15:30:00,46.22,46.42,46.15,46.21,119300.0,42.2303,42.4131,42.1664,42.2212,119300.0
2006-12-13 09:30:00,46.8,47.02,46.47,46.5,134900.0,42.7603,42.9613,42.4588,42.4862,134900.0
2006-12-13 10:00:00,46.49,46.7,45.92,46.08,150400.0,42.477,42.6689,41.9562,42.1024,150400.0
2006-12-13 10:30:00,46.08,46.15,45.75,46.14,126300.0,42.1024,42.1664,41.8009,42.1572,126300.0
2006-12-13 11:00:00,46.14,46.28,46.13,46.28,51200.0,42.1572,42.2852,42.1481,42.2852,51200.0
2006-12-13 11:30:00,46.28,46.43,46.28,46.43,41400.0,42.2852,42.4222,42.2852,42.4222,41400.0
2006-12-13 12:00:00,46.43,46.56,46.36,46.56,51000.0,42.4222,42.541,42.3583,42.541,51000.0
2006-12-13 12:30:00,46.57,46.64,46.38,46.57,72100.0,42.5501,42.6141,42.3765,42.5501,72100.0
2006-12-13 13:00:00,46.55,46.58,46.52,46.52,21000.0,42.5319,42.5593,42.5044,42.5044,21000.0
2006-12-13 13:30:00,46.52,46.53,46.32,46.43,25900.0,42.5044,42.5136,42.3217,42.4222,25900.0
2006-12-13 14:00:00,46.44,46.53,46.14,46.14,65600.0,42.4313,42.5136,42.1572,42.1572,65600.0
2006-12-13 14:30:00,46.17,46.37,45.9,46.21,215000.0,42.1847,42.3674,41.938,42.2212,215000.0
2006-12-13 15:00:00,46.17,46.49,46.13,46.4,77500.0,42.1847,42.477,42.1481,42.3948,77500.0
2006-12-13 15:30:00,46.4,46.55,46.3,46.34,98900.0,42.3948,42.5319,42.3034,42.34,98900.0
2006-12-14 09:30:00,46.37,46.95,46.35,46.54,146300.0,42.3674,42.8973,42.3491,42.5227,146300.0
2006-12-14 10:00:00,46.53,46.58,46.23,46.53,59900.0,42.5136,42.5593,42.2395,42.5136,59900.0
2006-12-14 10:30:00,46.54,46.93,46.52,46.78,70700.0,42.5227,42.8791,42.5044,42.742,70700.0
2006-12-14 11:00:00,46.78,46.92,46.77,46.78,35000.0,42.742,42.8699,42.7329,42.742,35000.0
2006-12-14 11:30:00,46.8,46.95,46.79,46.9,36700.0,42.7603,42.8973,42.7511,42.8516,36700.0
2006-12-14 12:00:00,46.9,47.18,46.87,47.0,113900.0,42.8516,43.1075,42.8242,42.943,113900.0
2006-12-14 12:30:00,47.0,47.11,46.86,46.86,19800.0,42.943,43.0435,42.8151,42.8151,19800.0
2006-12-14 13:00:00,46.86,46.9,46.82,46.83,14700.0,42.8151,42.8516,42.7785,42.7877,14700.0
2006-12-14 13:30:00,46.83,46.89,46.79,46.82,15500.0,42.7877,42.8425,42.7511,42.7785,15500.0
2006-12-14 14:00:00,46.82,46.87,46.75,46.77,22900.0,42.7785,42.8242,42.7146,42.7329,22900.0
2006-12-14 14:30:00,46.77,46.86,46.75,46.82,37700.0,42.7329,42.8151,42.7146,42.7785,37700.0
2006-12-14 15:00:00,46.83,46.9,46.75,46.75,49600.0,42.7877,42.8516,42.7146,42.7146,49600.0
2006-12-14 15:30:00,46.75,46.9,46.67,46.87,81800.0,42.7146,42.8516,42.6415,42.8242,81800.0
2006-12-15 09:30:00,47.08,47.08,46.75,46.92,81000.0,43.0161,43.0161,42.7146,42.8699,81000.0
2006-12-15 10:00:00,46.87,46.87,46.43,46.46,32500.0,42.8242,42.8242,42.4222,42.4496,32500.0
2006-12-15 10:30:00,46.46,46.52,46.4,46.5,23500.0,42.4496,42.5044,42.3948,42.4862,23500.0
2006-12-15 11:00:00,46.5,46.5,46.2,46.21,80900.0,42.4862,42.4862,42.2121,42.2212,80900.0
2006-12-15 11:30:00,46.21,46.4,46.2,46.37,55500.0,42.2212,42.3948,42.2121,42.3674,55500.0
2006-12-15 12:00:00,46.36,46.37,46.2,46.2,35600.0,42.3583,42.3674,42.2121,42.2121,35600.0
2006-12-15 12:30:00,46.2,46.33,46.2,46.31,31900.0,42.2121,42.3308,42.2121,42.3126,31900.0
2006-12-15 13:00:00,46.29,46.4,46.22,46.38,27900.0,42.2943,42.3948,42.2303,42.3765,27900.0
2006-12-15 13:30:00,46.39,46.4,46.2,46.36,30300.0,42.3857,42.3948,42.2121,42.3583,30300.0
2006-12-15 14:00:00,46.37,46.37,46.19,46.2,26900.0,42.3674,42.3674,42.2029,42.2121,26900.0
2006-12-15 14:30:00,46.18,46.19,46.0,46.09,90100.0,42.1938,42.2029,42.0293,42.1116,90100.0
2006-12-15 15:00:00,46.09,46.13,46.0,46.07,57900.0,42.1116,42.1481,42.0293,42.0933,57900.0
2006-12-15 15:30:00,46.07,46.1,45.94,45.94,109600.0,42.0933,42.1207,41.9745,41.9745,109600.0
2006-12-18 09:30:00,46.45,46.85,46.25,46.8,200800.0,42.4405,42.806,42.2577,42.7603,200800.0
2006-12-18 10:00:00,46.85,47.0,46.7,46.7,122000.0,42.806,42.943,42.6689,42.6689,122000.0
2006-12-18 10:30:00,46.7,46.96,46.7,46.92,67300.0,42.6689,42.9065,42.6689,42.8699,67300.0
2006-12-18 11:00:00,46.9,46.94,46.71,46.71,57200.0,42.8516,42.8882,42.678,42.678,57200.0
2006-12-18 11:30:00,46.71,46.75,46.5,46.62,48600.0,42.678,42.7146,42.4862,42.5958,48600.0
2006-12-18 12:00:00,46.62,46.62,46.5,46.59,43700.0,42.5958,42.5958,42.4862,42.5684,43700.0
2006-12-18 12:30:00,46.61,46.65,46.52,46.52,16300.0,42.5867,42.6232,42.5044,42.5044,16300.0
2006-12-18 13:00:00,46.51,46.61,46.48,46.51,34600.0,42.4953,42.5867,42.4679,42.4953,34600.0
2006-12-18 13:30:00,46.5,46.78,46.49,46.67,59100.0,42.4862,42.742,42.477,42.6415,59100.0
2006-12-18 14:00:00,46.66,46.73,46.5,46.7,54700.0,42.6324,42.6963,42.4862,42.6689,54700.0
2006-12-18 14:30:00,46.68,46.77,46.49,46.57,78100.0,42.6506,42.7329,42.477,42.5501,78100.0
2006-12-18 15:00:00,46.55,46.58,46.42,46.5,86900.0,42.5319,42.5593,42.4131,42.4862,86900.0
2006-12-18 15:30:00,46.52,46.65,46.4,46.62,160500.0,42.5044,42.6232,42.3948,42.5958,160500.0
2006-12-19 09:30:00,46.4,46.54,45.85,45.99,89400.0,42.3948,42.5227,41.8923,42.0202,89400.0
2006-12-19 10:00:00,46.0,46.07,45.84,45.93,37100.0,42.0293,42.0933,41.8831,41.9654,37100.0
2006-12-19 10:30:00,45.95,46.04,45.86,46.02,27000.0,41.9836,42.0659,41.9014,42.0476,27000.0
2006-12-19 11:00:00,46.02,46.19,46.02,46.11,38800.0,42.0476,42.2029,42.0476,42.1298,38800.0
2006-12-19 11:30:00,46.11,46.24,46.01,46.07,25700.0,42.1298,42.2486,42.0385,42.0933,25700.0
2006-12-19 12:00:00,46.07,46.1,45.97,46.0,35300.0,42.0933,42.1207,42.0019,42.0293,35300.0
2006-12-19 12:30:00,46.01,46.01,45.86,45.87,47300.0,42.0385,42.0385,41.9014,41.9106,47300.0
2006-12-19 13:00:00,45.88,45.91,45.65,45.76,33000.0,41.9197,41.9471,41.7095,41.81,33000.0
2006-12-19 13:30:00,45.74,45.79,45.7,45.72,49000.0,41.7918,41.8375,41.7552,41.7735,49000.0
2006-12-19 14:00:00,45.72,45.85,45.71,45.74,89200.0,41.7735,41.8923,41.7644,41.7918,89200.0
2006-12-19 14:30:00,45.73,45.85,45.72,45.83,42300.0,41.7826,41.8923,41.7735,41.874,42300.0
2006-12-19 15:00:00,45.82,46.17,45.81,46.17,101700.0,41.8649,42.1847,41.8557,42.1847,101700.0
2006-12-19 15:30:00,46.17,46.3,46.13,46.16,248200.0,42.1847,42.3034,42.1481,42.1755,248200.0
2006-12-20 09:30:00,46.03,46.55,46.03,46.39,70500.0,42.0567,42.5319,42.0567,42.3857,70500.0
2006-12-20 10:00:00,46.35,46.42,46.03,46.09,51900.0,42.3491,42.4131,42.0567,42.1116,51900.0
2006-12-20 10:30:00,46.09,46.2,45.95,46.09,51900.0,42.1116,42.2121,41.9836,42.1116,51900.0
2006-12-20 11:00:00,46.09,46.29,46.06,46.12,49700.0,42.1116,42.2943,42.0842,42.139,49700.0
2006-12-20 11:30:00,46.09,46.11,45.75,45.94,84900.0,42.1116,42.1298,41.8009,41.9745,84900.0
2006-12-20 12:00:00,45.94,46.0,45.88,45.89,19100.0,41.9745,42.0293,41.9197,41.9288,19100.0
2006-12-20 12:30:00,45.9,45.94,45.86,45.94,28000.0,41.938,41.9745,41.9014,41.9745,28000.0
2006-12-20 13:00:00,45.94,46.05,45.81,45.86,32500.0,41.9745,42.075,41.8557,41.9014,32500.0
2006-12-20 13:30:00,45.87,45.89,45.67,45.89,42300.0,41.9106,41.9288,41.7278,41.9288,42300.0
2006-12-20 14:00:00,45.86,45.96,45.8,45.96,24100.0,41.9014,41.9928,41.8466,41.9928,24100.0
2006-12-20 14:30:00,45.96,46.03,45.91,45.98,21200.0,41.9928,42.0567,41.9471,42.0111,21200.0
2006-12-20 15:00:00,45.98,46.08,45.98,46.08,27000.0,42.0111,42.1024,42.0111,42.1024,27000.0
2006-12-20 15:30:00,46.08,46.14,45.98,46.05,71100.0,42.1024,42.1572,42.0111,42.075,71100.0
2006-12-21 09:30:00,46.02,46.02,45.09,45.44,195200.0,42.0476,42.0476,41.1979,41.5177,195200.0
2006-12-21 10:00:00,45.47,45.64,45.2,45.3,93200.0,41.5451,41.7004,41.2984,41.3898,93200.0
2006-12-21 10:30:00,45.33,45.4,45.25,45.29,47600.0,41.4172,41.4811,41.3441,41.3806,47600.0
2006-12-21 11:00:00,45.27,45.3,45.2,45.22,57900.0,41.3623,41.3898,41.2984,41.3167,57900.0
2006-12-21 11:30:00,45.23,45.26,45.09,45.11,44800.0,41.3258,41.3532,41.1979,41.2162,44800.0
2006-12-21 12:00:00,45.09,45.23,45.0,45.06,107800.0,41.1979,41.3258,41.1156,41.1705,107800.0
2006-12-21 12:30:00,45.06,45.09,44.85,45.02,39700.0,41.1705,41.1979,40.9786,41.1339,39700.0
2006-12-21 13:00:00,45.02,45.02,44.79,44.92,35700.0,41.1339,41.1339,40.9238,41.0426,35700.0
2006-12-21 13:30:00,44.9,44.98,44.8,44.96,44300.0,41.0243,41.0974,40.9329,41.0791,44300.0
2006-12-21 14:00:00,44.95,45.28,44.92,45.28,64300.0,41.07,41.3715,41.0426,41.3715,64300.0
2006-12-21 14:30:00,45.28,45.39,45.12,45.25,39100.0,41.3715,41.472,41.2253,41.3441,39100.0
2006-12-21 15:00:00,45.24,45.37,45.23,45.31,36700.0,41.3349,41.4537,41.3258,41.3989,36700.0
2006-12-21 15:30:00,45.33,45.47,45.25,45.27,91600.0,41.4172,41.5451,41.3441,41.3623,91600.0
2006-12-22 09:30:00,45.09,45.3,44.49,44.8,101600.0,41.1979,41.3898,40.6497,40.9329,101600.0
2006-12-22 10:00:00,44.8,44.9,44.76,44.86,72300.0,40.9329,41.0243,40.8964,40.9877,72300.0
2006-12-22 10:30:00,44.87,44.9,44.72,44.79,43100.0,40.9969,41.0243,40.8598,40.9238,43100.0
2006-12-22 11:00:00,44.83,44.95,44.79,44.93,25600.0,40.9603,41.07,40.9238,41.0517,25600.0
2006-12-22 11:30:00,44.95,45.08,44.8,44.91,21200.0,41.07,41.1887,40.9329,41.0334,21200.0
2006-12-22 12:00:00,44.88,44.88,44.7,44.75,32200.0,41.006,41.006,40.8415,40.8872,32200.0
2006-12-22 12:30:00,44.75,45.05,44.74,44.82,30400.0,40.8872,41.1613,40.8781,40.9512,30400.0
2006-12-22 13:00:00,44.82,45.01,44.71,44.89,43100.0,40.9512,41.1248,40.8507,41.0151,43100.0
2006-12-22 13:30:00,44.9,44.91,44.8,44.85,26300.0,41.0243,41.0334,40.9329,40.9786,26300.0
2006-12-22 14:00:00,44.87,45.16,44.81,45.06,23700.0,40.9969,41.2618,40.942,41.1705,23700.0
2006-12-22 14:30:00,45.06,45.06,44.84,44.95,15200.0,41.1705,41.1705,40.9695,41.07,15200.0
2006-12-22 15:00:00,44.94,45.1,44.91,45.0,27600.0,41.0608,41.207,41.0334,41.1156,27600.0
2006-12-22 15:30:00,45.0,45.02,44.91,44.93,47700.0,41.1156,41.1339,41.0334,41.0517,47700.0
2006-12-26 09:30:00,44.75,45.03,44.42,44.66,104400.0,40.8872,41.1431,40.5857,40.805,104400.0
2006-12-26 10:00:00,44.66,44.66,44.47,44.58,51300.0,40.805,40.805,40.6314,40.7319,51300.0
2006-12-26 10:30:00,44.58,44.76,44.55,44.74,19500.0,40.7319,40.8964,40.7045,40.8781,19500.0
2006-12-26 11:00:00,44.74,45.11,44.73,45.11,28900.0,40.8781,41.2162,40.869,41.2162,28900.0
2006-12-26 11:30:00,45.11,45.18,45.07,45.14,21000.0,41.2162,41.2801,41.1796,41.2436,21000.0
2006-12-26 12:00:00,45.14,45.23,45.1,45.12,16900.0,41.2436,41.3258,41.207,41.2253,16900.0
2006-12-26 12:30:00,45.12,45.21,45.11,45.14,19400.0,41.2253,41.3075,41.2162,41.2436,19400.0
2006-12-26 13:00:00,45.14,45.16,45.1,45.12,20800.0,41.2436,41.2618,41.207,41.2253,20800.0
2006-12-26 13:30:00,45.12,45.33,45.11,45.29,28400.0,41.2253,41.4172,41.2162,41.3806,28400.0
2006-12-26 14:00:00,45.3,45.33,45.16,45.28,32900.0,41.3898,41.4172,41.2618,41.3715,32900.0
2006-12-26 14:30:00,45.27,45.38,45.2,45.32,14700.0,41.3623,41.4628,41.2984,41.408,14700.0
2006-12-26 15:00:00,45.31,45.4,45.28,45.4,28700.0,41.3989,41.4811,41.3715,41.4811,28700.0
2006-12-26 15:30:00,45.41,45.5,45.28,45.4,54300.0,41.4903,41.5725,41.3715,41.4811,54300.0
2006-12-27 09:30:00,45.95,46.18,45.7,45.82,92500.0,41.9836,42.1938,41.7552,41.8649,92500.0
2006-12-27 10:00:00,45.82,46.01,45.82,45.95,51700.0,41.8649,42.0385,41.8649,41.9836,51700.0
2006-12-27 10:30:00,45.95,46.16,45.94,45.97,31500.0,41.9836,42.1755,41.9745,42.0019,31500.0
2006-12-27 11:00:00,45.97,46.0,45.86,45.87,22500.0,42.0019,42.0293,41.9014,41.9106,22500.0
2006-12-27 11:30:00,45.86,45.93,45.71,45.75,44600.0,41.9014,41.9654,41.7644,41.8009,44600.0
2006-12-27 12:00:00,45.75,45.87,45.75,45.82,12200.0,41.8009,41.9106,41.8009,41.8649,12200.0
2006-12-27 12:30:00,45.85,45.95,45.82,45.95,22400.0,41.8923,41.9836,41.8649,41.9836,22400.0
2006-12-27 13:00:00,45.92,46.11,45.92,45.99,27700.0,41.9562,42.1298,41.9562,42.0202,27700.0
2006-12-27 13:30:00,46.0,46.01,45.9,45.96,13200.0,42.0293,42.0385,41.938,41.9928,13200.0
2006-12-27 14:00:00,45.99,46.1,45.9,46.03,37100.0,42.0202,42.1207,41.938,42.0567,37100.0
2006-12-27 14:30:00,46.05,46.13,46.04,46.1,23600.0,42.075,42.1481,42.0659,42.1207,23600.0
2006-12-27 15:00:00,46.1,46.14,45.98,46.04,40400.0,42.1207,42.1572,42.0111,42.0659,40400.0
2006-12-27 15:30:00,46.05,46.15,46.03,46.08,62200.0,42.075,42.1664,42.0567,42.1024,62200.0
2006-12-28 09:30:00,45.9,46.14,45.76,45.97,85700.0,41.938,42.1572,41.81,42.0019,85700.0
2006-12-28 10:00:00,45.98,46.14,45.9,46.04,37700.0,42.0111,42.1572,41.938,42.0659,37700.0
2006-12-28 10:30:00,46.08,46.14,45.97,45.97,30000.0,42.1024,42.1572,42.0019,42.0019,30000.0
2006-12-28 11:00:00,45.97,46.0,45.81,45.82,25500.0,42.0019,42.0293,41.8557,41.8649,25500.0
2006-12-28 11:30:00,45.82,45.9,45.68,45.81,28200.0,41.8649,41.938,41.737,41.8557,28200.0
2006-12-28 12:00:00,45.8,45.87,45.72,45.83,22100.0,41.8466,41.9106,41.7735,41.874,22100.0
2006-12-28 12:30:00,45.81,45.9,45.78,45.87,12000.0,41.8557,41.938,41.8283,41.9106,12000.0
2006-12-28 13:00:00,45.85,45.85,45.75,45.76,13400.0,41.8923,41.8923,41.8009,41.81,13400.0
2006-12-28 13:30:00,45.79,45.8,45.75,45.78,12400.0,41.8375,41.8466,41.8009,41.8283,12400.0
2006-12-28 14:00:00,45.77,45.85,45.76,45.84,22300.0,41.8192,41.8923,41.81,41.8831,22300.0
2006-12-28 14:30:00,45.83,45.83,45.71,45.78,51000.0,41.874,41.874,41.7644,41.8283,51000.0
2006-12-28 15:00:00,45.77,45.78,45.55,45.71,62600.0,41.8192,41.8283,41.6182,41.7644,62600.0
2006-12-28 15:30:00,45.72,45.79,45.62,45.74,46100.0,41.7735,41.8375,41.6821,41.7918,46100.0
2006-12-29 09:30:00,45.55,45.74,45.33,45.6,72700.0,41.6182,41.7918,41.4172,41.6639,72700.0
2006-12-29 10:00:00,45.6,45.66,45.5,45.51,43100.0,41.6639,41.7187,41.5725,41.5816,43100.0
2006-12-29 10:30:00,45.54,45.57,45.4,45.41,23300.0,41.609,41.6364,41.4811,41.4903,23300.0
2006-12-29 11:00:00,45.4,45.44,45.33,45.34,17600.0,41.4811,41.5177,41.4172,41.4263,17600.0
2006-12-29 11:30:00,45.34,45.42,45.32,45.35,15500.0,41.4263,41.4994,41.408,41.4354,15500.0
2006-12-29 12:00:00,45.35,45.45,45.27,45.45,29100.0,41.4354,41.5268,41.3623,41.5268,29100.0
2006-12-29 12:30:00,45.45,45.51,45.45,45.5,13200.0,41.5268,41.5816,41.5268,41.5725,13200.0
2006-12-29 13:00:00,45.5,45.59,45.49,45.52,12700.0,41.5725,41.6547,41.5634,41.5908,12700.0
2006-12-29 13:30:00,45.5,45.5,45.41,45.42,14100.0,41.5725,41.5725,41.4903,41.4994,14100.0
2006-12-29 14:00:00,45.41,45.43,45.2,45.23,29400.0,41.4903,41.5085,41.2984,41.3258,29400.0
2006-12-29 14:30:00,45.22,45.35,45.15,45.3,21400.0,41.3167,41.4354,41.2527,41.3898,21400.0
2006-12-29 15:00:00,45.29,45.29,45.2,45.27,40400.0,41.3806,41.3806,41.2984,41.3623,40400.0
2006-12-29 15:30:00,45.28,45.53,45.25,45.33,100400.0,41.3715,41.5999,41.3441,41.4172,100400.0
2007-01-03 09:30:00,45.56,46.13,45.4,45.52,189400.0,41.6273,42.1481,41.4811,41.5908,189400.0
2007-01-03 10:00:00,45.55,46.13,45.55,45.95,72800.0,41.6182,42.1481,41.6182,41.9836,72800.0
2007-01-03 10:30:00,45.94,46.18,45.89,46.06,37000.0,41.9745,42.1938,41.9288,42.0842,37000.0
2007-01-03 11:00:00,46.07,46.07,45.8,45.9,35400.0,42.0933,42.0933,41.8466,41.938,35400.0
2007-01-03 11:30:00,45.9,46.03,45.87,45.99,20900.0,41.938,42.0567,41.9106,42.0202,20900.0
2007-01-03 12:00:00,45.94,46.04,45.92,46.03,39900.0,41.9745,42.0659,41.9562,42.0567,39900.0
2007-01-03 12:30:00,46.03,46.04,45.92,46.01,50900.0,42.0567,42.0659,41.9562,42.0385,50900.0
2007-01-03 13:00:00,46.02,46.03,45.79,45.91,30700.0,42.0476,42.0567,41.8375,41.9471,30700.0
2007-01-03 13:30:00,45.9,46.11,45.77,46.0,103400.0,41.938,42.1298,41.8192,42.0293,103400.0
2007-01-03 14:00:00,46.0,46.11,45.7,45.9,70600.0,42.0293,42.1298,41.7552,41.938,70600.0
2007-01-03 14:30:00,45.9,45.9,45.37,45.48,62600.0,41.938,41.938,41.4537,41.5542,62600.0
2007-01-03 15:00:00,45.49,45.8,45.49,45.79,53200.0,41.5634,41.8466,41.5634,41.8375,53200.0
2007-01-03 15:30:00,45.79,45.99,45.79,45.97,110000.0,41.8375,42.0202,41.8375,42.0019,110000.0
2007-01-04 09:30:00,45.9,46.13,45.63,45.74,65100.0,41.938,42.1481,41.6913,41.7918,65100.0
2007-01-04 10:00:00,45.71,45.75,45.16,45.28,85000.0,41.7644,41.8009,41.2618,41.3715,85000.0
2007-01-04 10:30:00,45.23,45.68,45.18,45.67,41500.0,41.3258,41.737,41.2801,41.7278,41500.0
2007-01-04 11:00:00,45.61,46.0,45.61,46.0,82500.0,41.673,42.0293,41.673,42.0293,82500.0
2007-01-04 11:30:00,45.94,46.25,45.94,46.15,48200.0,41.9745,42.2577,41.9745,42.1664,48200.0
2007-01-04 12:00:00,46.15,46.25,46.06,46.19,57700.0,42.1664,42.2577,42.0842,42.2029,57700.0
2007-01-04 12:30:00,46.19,46.29,46.12,46.24,29700.0,42.2029,42.2943,42.139,42.2486,29700.0
2007-01-04 13:00:00,46.24,46.26,45.98,46.13,25300.0,42.2486,42.2669,42.0111,42.1481,25300.0
2007-01-04 13:30:00,46.09,46.15,45.9,46.01,37000.0,42.1116,42.1664,41.938,42.0385,37000.0
2007-01-04 14:00:00,45.99,46.17,45.9,46.08,111200.0,42.0202,42.1847,41.938,42.1024,111200.0
2007-01-04 14:30:00,46.08,46.15,45.93,46.15,86500.0,42.1024,42.1664,41.9654,42.1664,86500.0
2007-01-04 15:00:00,46.18,46.24,45.99,46.23,86200.0,42.1938,42.2486,42.0202,42.2395,86200.0
2007-01-04 15:30:00,46.22,46.44,46.15,46.34,113700.0,42.2303,42.4313,42.1664,42.34,113700.0
2007-01-05 09:30:00,46.35,46.75,46.1,46.6,141500.0,42.3491,42.7146,42.1207,42.5775,141500.0
2007-01-05 10:00:00,46.57,46.93,46.3,46.48,412000.0,42.5501,42.8791,42.3034,42.4679,412000.0
2007-01-05 10:30:00,46.43,46.55,46.3,46.4,120900.0,42.4222,42.5319,42.3034,42.3948,120900.0
2007-01-05 11:00:00,46.37,46.5,46.25,46.3,53400.0,42.3674,42.4862,42.2577,42.3034,53400.0
2007-01-05 11:30:00,46.3,46.37,46.05,46.22,66500.0,42.3034,42.3674,42.075,42.2303,66500.0
2007-01-05 12:00:00,46.25,46.35,46.19,46.32,44800.0,42.2577,42.3491,42.2029,42.3217,44800.0
2007-01-05 12:30:00,46.32,46.4,46.18,46.22,41400.0,42.3217,42.3948,42.1938,42.2303,41400.0
2007-01-05 13:00:00,46.22,46.36,46.15,46.2,81200.0,42.2303,42.3583,42.1664,42.2121,81200.0
2007-01-05 13:30:00,46.22,46.32,46.16,46.32,76400.0,42.2303,42.3217,42.1755,42.3217,76400.0
2007-01-05 14:00:00,46.33,46.39,46.2,46.24,75400.0,42.3308,42.3857,42.2121,42.2486,75400.0
2007-01-05 14:30:00,46.24,46.35,46.09,46.19,88400.0,42.2486,42.3491,42.1116,42.2029,88400.0
2007-01-05 15:00:00,46.18,46.41,46.15,46.33,96000.0,42.1938,42.4039,42.1664,42.3308,96000.0
2007-01-05 15:30:00,46.34,46.61,46.33,46.46,151100.0,42.34,42.5867,42.3308,42.4496,151100.0
2007-01-08 09:30:00,46.35,46.44,45.91,46.3,74400.0,42.3491,42.4313,41.9471,42.3034,74400.0
2007-01-08 10:00:00,46.29,46.47,46.26,46.34,68400.0,42.2943,42.4588,42.2669,42.34,68400.0
2007-01-08 10:30:00,46.34,46.67,46.33,46.48,79700.0,42.34,42.6415,42.3308,42.4679,79700.0
2007-01-08 11:00:00,46.47,46.74,46.43,46.72,60000.0,42.4588,42.7055,42.4222,42.6872,60000.0
2007-01-08 11:30:00,46.73,46.74,46.59,46.67,59400.0,42.6963,42.7055,42.5684,42.6415,59400.0
2007-01-08 12:00:00,46.7,46.83,46.58,46.65,88600.0,42.6689,42.7877,42.5593,42.6232,88600.0
2007-01-08 12:30:00,46.66,46.68,46.57,46.68,48800.0,42.6324,42.6506,42.5501,42.6506,48800.0
2007-01-08 13:00:00,46.66,46.76,46.63,46.73,74800.0,42.6324,42.7237,42.6049,42.6963,74800.0
2007-01-08 13:30:00,46.73,46.97,46.64,46.91,51900.0,42.6963,42.9156,42.6141,42.8608,51900.0
2007-01-08 14:00:00,46.93,46.95,46.75,46.77,63100.0,42.8791,42.8973,42.7146,42.7329,63100.0
2007-01-08 14:30:00,46.77,46.85,46.68,46.84,42900.0,42.7329,42.806,42.6506,42.7968,42900.0
2007-01-08 15:00:00,46.82,46.99,46.67,46.73,104000.0,42.7785,42.9339,42.6415,42.6963,104000.0
2007-01-08 15:30:00,46.73,46.76,46.52,46.63,131000.0,42.6963,42.7237,42.5044,42.6049,131000.0
2007-01-09 09:30:00,46.55,46.85,46.5,46.73,43500.0,42.5319,42.806,42.4862,42.6963,43500.0
2007-01-09 10:00:00,46.74,46.78,46.55,46.74,28200.0,42.7055,42.742,42.5319,42.7055,28200.0
2007-01-09 10:30:00,46.76,46.97,46.7,46.92,59500.0,42.7237,42.9156,42.6689,42.8699,59500.0
2007-01-09 11:00:00,46.92,46.96,46.62,46.62,57400.0,42.8699,42.9065,42.5958,42.5958,57400.0
2007-01-09 11:30:00,46.62,46.62,46.26,46.37,31200.0,42.5958,42.5958,42.2669,42.3674,31200.0
2007-01-09 12:00:00,46.34,46.39,46.11,46.18,19800.0,42.34,42.3857,42.1298,42.1938,19800.0
2007-01-09 12:30:00,46.18,46.42,46.1,46.42,20900.0,42.1938,42.4131,42.1207,42.4131,20900.0
2007-01-09 13:00:00,46.4,46.71,46.4,46.65,25700.0,42.3948,42.678,42.3948,42.6232,25700.0
2007-01-09 13:30:00,46.65,46.81,46.65,46.68,48900.0,42.6232,42.7694,42.6232,42.6506,48900.0
2007-01-09 14:00:00,46.69,46.81,46.61,46.7,24800.0,42.6598,42.7694,42.5867,42.6689,24800.0
2007-01-09 14:30:00,46.7,46.74,46.53,46.6,22700.0,42.6689,42.7055,42.5136,42.5775,22700.0
2007-01-09 15:00:00,46.61,46.7,46.55,46.64,40500.0,42.5867,42.6689,42.5319,42.6141,40500.0
2007-01-09 15:30:00,46.64,46.7,46.52,46.55,126500.0,42.6141,42.6689,42.5044,42.5319,126500.0
2007-01-10 09:30:00,46.45,46.8,46.26,46.68,42000.0,42.4405,42.7603,42.2669,42.6506,42000.0
2007-01-10 10:00:00,46.72,46.8,46.47,46.63,31900.0,42.6872,42.7603,42.4588,42.6049,31900.0
2007-01-10 10:30:00,46.65,46.8,46.63,46.77,26200.0,42.6232,42.7603,42.6049,42.7329,26200.0
2007-01-10 11:00:00,46.77,46.82,46.59,46.66,21400.0,42.7329,42.7785,42.5684,42.6324,21400.0
2007-01-10 11:30:00,46.65,46.82,46.65,46.72,28300.0,42.6232,42.7785,42.6232,42.6872,28300.0
2007-01-10 12:00:00,46.72,46.72,46.49,46.6,24000.0,42.6872,42.6872,42.477,42.5775,24000.0
2007-01-10 12:30:00,46.6,46.74,46.55,46.68,12900.0,42.5775,42.7055,42.5319,42.6506,12900.0
2007-01-10 13:00:00,46.66,46.8,46.66,46.79,13500.0,42.6324,42.7603,42.6324,42.7511,13500.0
2007-01-10 13:30:00,46.8,46.91,46.73,46.73,24400.0,42.7603,42.8608,42.6963,42.6963,24400.0
2007-01-10 14:00:00,46.71,47.12,46.68,46.95,109800.0,42.678,43.0527,42.6506,42.8973,109800.0
2007-01-10 14:30:00,46.95,47.01,46.73,46.99,48900.0,42.8973,42.9521,42.6963,42.9339,48900.0
2007-01-10 15:00:00,46.99,47.27,46.97,47.16,87200.0,42.9339,43.1897,42.9156,43.0892,87200.0
2007-01-10 15:30:00,47.16,47.41,47.11,47.13,154700.0,43.0892,43.3176,43.0435,43.0618,154700.0
2007-01-11 09:30:00,47.24,47.3,46.91,47.2,48500.0,43.1623,43.2171,42.8608,43.1257,48500.0
2007-01-11 10:00:00,47.2,47.2,46.71,46.86,70800.0,43.1257,43.1257,42.678,42.8151,70800.0
2007-01-11 10:30:00,46.84,47.25,46.82,47.25,25000.0,42.7968,43.1714,42.7785,43.1714,25000.0
2007-01-11 11:00:00,47.24,47.48,47.22,47.36,45700.0,43.1623,43.3816,43.144,43.2719,45700.0
2007-01-11 11:30:00,47.37,47.47,47.2,47.34,37000.0,43.2811,43.3724,43.1257,43.2537,37000.0
2007-01-11 12:00:00,47.33,47.46,47.23,47.45,25000.0,43.2445,43.3633,43.1532,43.3542,25000.0
2007-01-11 12:30:00,47.48,47.66,47.45,47.63,22800.0,43.3816,43.546,43.3542,43.5186,22800.0
2007-01-11 13:00:00,47.62,47.71,47.52,47.57,20100.0,43.5095,43.5917,43.4181,43.4638,20100.0
2007-01-11 13:30:00,47.6,47.77,47.46,47.55,36200.0,43.4912,43.6465,43.3633,43.4455,36200.0
2007-01-11 14:00:00,47.55,48.0,47.43,47.97,107100.0,43.4455,43.8567,43.3359,43.8293,107100.0
2007-01-11 14:30:00,47.96,48.09,47.65,47.97,191100.0,43.8201,43.9389,43.5369,43.8293,191100.0
2007-01-11 15:00:00,47.98,48.19,47.83,48.0,89300.0,43.8384,44.0303,43.7014,43.8567,89300.0
2007-01-11 15:30:00,48.02,48.8,47.95,48.43,312800.0,43.875,44.5876,43.811,44.2496,312800.0
2007-01-12 09:30:00,48.3,48.41,47.82,48.02,113700.0,44.1308,44.2313,43.6922,43.875,113700.0
2007-01-12 10:00:00,48.02,48.07,47.57,47.71,80600.0,43.875,43.9206,43.4638,43.5917,80600.0
2007-01-12 10:30:00,47.71,47.98,47.45,47.61,120000.0,43.5917,43.8384,43.3542,43.5004,120000.0
2007-01-12 11:00:00,47.61,47.79,47.56,47.75,48100.0,43.5004,43.6648,43.4547,43.6283,48100.0
2007-01-12 11:30:00,47.76,47.97,47.7,47.97,50500.0,43.6374,43.8293,43.5826,43.8293,50500.0
2007-01-12 12:00:00,47.98,48.34,47.97,48.25,57000.0,43.8384,44.1673,43.8293,44.0851,57000.0
2007-01-12 12:30:00,48.25,48.44,48.1,48.3,23900.0,44.0851,44.2587,43.9481,44.1308,23900.0
2007-01-12 13:00:00,48.28,48.28,48.01,48.03,20700.0,44.1125,44.1125,43.8658,43.8841,20700.0
2007-01-12 13:30:00,48.04,48.27,48.04,48.26,33400.0,43.8932,44.1034,43.8932,44.0942,33400.0
2007-01-12 14:00:00,48.26,48.26,48.0,48.15,28100.0,44.0942,44.0942,43.8567,43.9937,28100.0
2007-01-12 14:30:00,48.13,48.19,48.05,48.1,28800.0,43.9755,44.0303,43.9024,43.9481,28800.0
2007-01-12 15:00:00,48.1,48.22,47.99,48.08,46400.0,43.9481,44.0577,43.8476,43.9298,46400.0
2007-01-12 15:30:00,48.05,48.25,48.02,48.16,90000.0,43.9024,44.0851,43.875,44.0029,90000.0
2007-01-16 09:30:00,48.36,48.65,48.3,48.51,108800.0,44.1856,44.4506,44.1308,44.3227,108800.0
2007-01-16 10:00:00,48.51,48.53,48.03,48.18,58700.0,44.3227,44.3409,43.8841,44.0212,58700.0
2007-01-16 10:30:00,48.19,48.23,48.05,48.05,29800.0,44.0303,44.0668,43.9024,43.9024,29800.0
2007-01-16 11:00:00,48.06,48.25,48.06,48.18,45200.0,43.9115,44.0851,43.9115,44.0212,45200.0
2007-01-16 11:30:00,48.16,48.74,48.16,48.59,84200.0,44.0029,44.5328,44.0029,44.3958,84200.0
2007-01-16 12:00:00,48.58,48.95,48.58,48.9,60200.0,44.3866,44.7247,44.3866,44.679,60200.0
2007-01-16 12:30:00,48.94,48.98,48.76,48.86,46100.0,44.7156,44.7521,44.5511,44.6425,46100.0
2007-01-16 13:00:00,48.89,49.15,48.8,49.13,92900.0,44.6699,44.9074,44.5876,44.8892,92900.0
2007-01-16 13:30:00,49.15,49.15,48.75,48.76,78700.0,44.9074,44.9074,44.542,44.5511,78700.0
2007-01-16 14:00:00,48.77,48.82,48.59,48.59,147400.0,44.5602,44.6059,44.3958,44.3958,147400.0
2007-01-16 14:30:00,48.61,48.84,48.61,48.76,41500.0,44.414,44.6242,44.414,44.5511,41500.0
2007-01-16 15:00:00,48.78,48.9,48.71,48.76,47300.0,44.5694,44.679,44.5054,44.5511,47300.0
2007-01-16 15:30:00,48.76,48.77,48.63,48.65,85300.0,44.5511,44.5602,44.4323,44.4506,85300.0
2007-01-17 09:30:00,48.45,48.7,48.29,48.39,58800.0,44.2678,44.4963,44.1217,44.213,58800.0
2007-01-17 10:00:00,48.37,48.46,47.81,47.97,79100.0,44.1948,44.277,43.6831,43.8293,79100.0
2007-01-17 10:30:00,47.97,48.06,47.92,47.98,38400.0,43.8293,43.9115,43.7836,43.8384,38400.0
2007-01-17 11:00:00,47.99,48.11,47.95,47.99,78700.0,43.8476,43.9572,43.811,43.8476,78700.0
2007-01-17 11:30:00,48.0,48.06,47.94,47.96,57800.0,43.8567,43.9115,43.8019,43.8201,57800.0
2007-01-17 12:00:00,47.97,48.2,47.97,48.17,30200.0,43.8293,44.0394,43.8293,44.012,30200.0
2007-01-17 12:30:00,48.14,48.35,48.14,48.35,27100.0,43.9846,44.1765,43.9846,44.1765,27100.0
2007-01-17 13:00:00,48.38,48.46,48.29,48.44,43700.0,44.2039,44.277,44.1217,44.2587,43700.0
2007-01-17 13:30:00,48.43,48.48,48.3,48.31,19900.0,44.2496,44.2953,44.1308,44.1399,19900.0
2007-01-17 14:00:00,48.31,48.44,48.28,48.43,31900.0,44.1399,44.2587,44.1125,44.2496,31900.0
2007-01-17 14:30:00,48.44,48.71,48.41,48.44,94500.0,44.2587,44.5054,44.2313,44.2587,94500.0
2007-01-17 15:00:00,48.41,48.44,48.17,48.23,59200.0,44.2313,44.2587,44.012,44.0668,59200.0
2007-01-17 15:30:00,48.22,48.28,48.07,48.07,309100.0,44.0577,44.1125,43.9206,43.9206,309100.0
2007-01-18 09:30:00,48.05,48.28,47.84,47.84,74500.0,43.9024,44.1125,43.7105,43.7105,74500.0
2007-01-18 10:00:00,47.83,47.85,47.63,47.79,63300.0,43.7014,43.7196,43.5186,43.6648,63300.0
2007-01-18 10:30:00,47.75,47.81,47.5,47.6,64400.0,43.6283,43.6831,43.3999,43.4912,64400.0
2007-01-18 11:00:00,47.63,47.8,47.6,47.72,83000.0,43.5186,43.674,43.4912,43.6009,83000.0
2007-01-18 11:30:00,47.73,47.75,47.53,47.6,82000.0,43.61,43.6283,43.4273,43.4912,82000.0
2007-01-18 12:00:00,47.59,47.7,47.55,47.62,56700.0,43.4821,43.5826,43.4455,43.5095,56700.0
2007-01-18 12:30:00,47.62,47.67,47.5,47.58,45900.0,43.5095,43.5552,43.3999,43.4729,45900.0
2007-01-18 13:00:00,47.62,47.62,47.33,47.36,62500.0,43.5095,43.5095,43.2445,43.2719,62500.0
2007-01-18 13:30:00,47.31,47.54,47.31,47.43,40200.0,43.2263,43.4364,43.2263,43.3359,40200.0
2007-01-18 14:00:00,47.43,47.55,47.3,47.36,56000.0,43.3359,43.4455,43.2171,43.2719,56000.0
2007-01-18 14:30:00,47.36,47.4,47.16,47.25,57100.0,43.2719,43.3085,43.0892,43.1714,57100.0
2007-01-18 15:00:00,47.24,47.38,47.19,47.36,45100.0,43.1623,43.2902,43.1166,43.2719,45100.0
2007-01-18 15:30:00,47.4,47.48,47.29,47.29,68500.0,43.3085,43.3816,43.208,43.208,68500.0
2007-01-19 09:30:00,46.5,46.83,45.85,45.98,208400.0,42.4862,42.7877,41.8923,42.0111,208400.0
2007-01-19 10:00:00,46.0,46.31,45.96,46.23,113200.0,42.0293,42.3126,41.9928,42.2395,113200.0
2007-01-19 10:30:00,46.25,46.73,46.25,46.5,133400.0,42.2577,42.6963,42.2577,42.4862,133400.0
2007-01-19 11:00:00,46.51,46.65,46.46,46.56,35300.0,42.4953,42.6232,42.4496,42.541,35300.0
2007-01-19 11:30:00,46.56,46.57,46.38,46.55,50300.0,42.541,42.5501,42.3765,42.5319,50300.0
2007-01-19 12:00:00,46.56,46.69,46.48,46.57,42400.0,42.541,42.6598,42.4679,42.5501,42400.0
2007-01-19 12:30:00,46.58,46.75,46.52,46.72,49600.0,42.5593,42.7146,42.5044,42.6872,49600.0
2007-01-19 13:00:00,46.73,46.88,46.7,46.81,49500.0,42.6963,42.8334,42.6689,42.7694,49500.0
2007-01-19 13:30:00,46.8,46.9,46.73,46.89,53100.0,42.7603,42.8516,42.6963,42.8425,53100.0
2007-01-19 14:00:00,46.88,46.95,46.75,46.75,55400.0,42.8334,42.8973,42.7146,42.7146,55400.0
2007-01-19 14:30:00,46.76,46.81,46.6,46.8,38800.0,42.7237,42.7694,42.5775,42.7603,38800.0
2007-01-19 15:00:00,46.75,46.75,46.58,46.71,72800.0,42.7146,42.7146,42.5593,42.678,72800.0
2007-01-19 15:30:00,46.72,46.77,46.63,46.68,93300.0,42.6872,42.7329,42.6049,42.6506,93300.0
2007-01-22 09:30:00,46.6,46.91,46.51,46.61,89800.0,42.5775,42.8608,42.4953,42.5867,89800.0
2007-01-22 10:00:00,46.61,46.61,46.36,46.56,76600.0,42.5867,42.5867,42.3583,42.541,76600.0
2007-01-22 10:30:00,46.56,46.57,46.25,46.3,77600.0,42.541,42.5501,42.2577,42.3034,77600.0
2007-01-22 11:00:00,46.3,46.39,46.2,46.29,45600.0,42.3034,42.3857,42.2121,42.2943,45600.0
2007-01-22 11:30:00,46.3,46.49,46.28,46.36,27100.0,42.3034,42.477,42.2852,42.3583,27100.0
2007-01-22 12:00:00,46.37,46.55,46.34,46.44,37000.0,42.3674,42.5319,42.34,42.4313,37000.0
2007-01-22 12:30:00,46.46,46.58,46.33,46.45,39400.0,42.4496,42.5593,42.3308,42.4405,39400.0
2007-01-22 13:00:00,46.45,46.77,46.39,46.6,65000.0,42.4405,42.7329,42.3857,42.5775,65000.0
2007-01-22 13:30:00,46.64,46.7,46.6,46.66,28300.0,42.6141,42.6689,42.5775,42.6324,28300.0
2007-01-22 14:00:00,46.66,46.83,46.6,46.8,47800.0,42.6324,42.7877,42.5775,42.7603,47800.0
2007-01-22 14:30:00,46.83,46.83,46.66,46.78,35100.0,42.7877,42.7877,42.6324,42.742,35100.0
2007-01-22 15:00:00,46.77,46.85,46.69,46.7,57300.0,42.7329,42.806,42.6598,42.6689,57300.0
2007-01-22 15:30:00,46.71,46.88,46.7,46.76,64200.0,42.678,42.8334,42.6689,42.7237,64200.0
2007-01-23 09:30:00,46.98,47.4,46.84,47.21,189900.0,42.9247,43.3085,42.7968,43.1349,189900.0
2007-01-23 10:00:00,47.18,47.46,47.0,47.26,129000.0,43.1075,43.3633,42.943,43.1806,129000.0
2007-01-23 10:30:00,47.26,47.48,47.2,47.22,56300.0,43.1806,43.3816,43.1257,43.144,56300.0
2007-01-23 11:00:00,47.21,47.3,47.12,47.2,57600.0,43.1349,43.2171,43.0527,43.1257,57600.0
2007-01-23 11:30:00,47.19,47.24,47.07,47.13,66600.0,43.1166,43.1623,43.007,43.0618,66600.0
2007-01-23 12:00:00,47.13,47.13,47.0,47.05,47000.0,43.0618,43.0618,42.943,42.9887,47000.0
2007-01-23 12:30:00,47.05,47.3,47.05,47.26,48800.0,42.9887,43.2171,42.9887,43.1806,48800.0
2007-01-23 13:00:00,47.3,47.46,47.25,47.39,94300.0,43.2171,43.3633,43.1714,43.2993,94300.0
2007-01-23 13:30:00,47.39,47.39,47.19,47.22,36700.0,43.2993,43.2993,43.1166,43.144,36700.0
2007-01-23 14:00:00,47.24,47.3,47.03,47.15,44100.0,43.1623,43.2171,42.9704,43.0801,44100.0
2007-01-23 14:30:00,47.12,47.12,46.83,46.94,45400.0,43.0527,43.0527,42.7877,42.8882,45400.0
2007-01-23 15:00:00,46.95,47.12,46.92,46.99,53200.0,42.8973,43.0527,42.8699,42.9339,53200.0
2007-01-23 15:30:00,46.96,47.04,46.86,46.86,97800.0,42.9065,42.9796,42.8151,42.8151,97800.0
2007-01-24 09:30:00,47.0,47.18,46.63,46.84,75900.0,42.943,43.1075,42.6049,42.7968,75900.0
2007-01-24 10:00:00,46.84,46.87,46.66,46.81,60700.0,42.7968,42.8242,42.6324,42.7694,60700.0
2007-01-24 10:30:00,46.83,47.0,46.83,46.99,61200.0,42.7877,42.943,42.7877,42.9339,61200.0
2007-01-24 11:00:00,46.97,47.07,46.85,47.04,98400.0,42.9156,43.007,42.806,42.9796,98400.0
2007-01-24 11:30:00,47.04,47.1,46.89,46.94,53700.0,42.9796,43.0344,42.8425,42.8882,53700.0
2007-01-24 12:00:00,46.94,47.01,46.91,46.94,25700.0,42.8882,42.9521,42.8608,42.8882,25700.0
2007-01-24 12:30:00,46.93,46.95,46.91,46.94,27400.0,42.8791,42.8973,42.8608,42.8882,27400.0
2007-01-24 13:00:00,46.94,47.07,46.88,47.06,99200.0,42.8882,43.007,42.8334,42.9978,99200.0
2007-01-24 13:30:00,47.07,47.24,46.94,47.13,119900.0,43.007,43.1623,42.8882,43.0618,119900.0
2007-01-24 14:00:00,47.13,47.36,47.04,47.32,215700.0,43.0618,43.2719,42.9796,43.2354,215700.0
2007-01-24 14:30:00,47.29,47.56,47.29,47.52,59900.0,43.208,43.4547,43.208,43.4181,59900.0
2007-01-24 15:00:00,47.53,47.82,47.52,47.73,111300.0,43.4273,43.6922,43.4181,43.61,111300.0
2007-01-24 15:30:00,47.74,47.8,47.59,47.75,91800.0,43.6191,43.674,43.4821,43.6283,91800.0
2007-01-25 09:30:00,47.7,47.77,47.15,47.27,55300.0,43.5826,43.6465,43.0801,43.1897,55300.0
2007-01-25 10:00:00,47.29,47.49,47.15,47.23,52100.0,43.208,43.3907,43.0801,43.1532,52100.0
2007-01-25 10:30:00,47.22,47.43,47.09,47.26,62500.0,43.144,43.3359,43.0252,43.1806,62500.0
2007-01-25 11:00:00,47.27,47.45,47.15,47.29,37600.0,43.1897,43.3542,43.0801,43.208,37600.0
2007-01-25 11:30:00,47.29,47.48,47.25,47.35,50300.0,43.208,43.3816,43.1714,43.2628,50300.0
2007-01-25 12:00:00,47.35,47.35,47.01,47.16,48100.0,43.2628,43.2628,42.9521,43.0892,48100.0
2007-01-25 12:30:00,47.18,47.31,46.93,46.97,42900.0,43.1075,43.2263,42.8791,42.9156,42900.0
2007-01-25 13:00:00,47.03,47.14,46.95,47.14,42200.0,42.9704,43.0709,42.8973,43.0709,42200.0
2007-01-25 13:30:00,47.07,47.36,47.01,47.17,104500.0,43.007,43.2719,42.9521,43.0983,104500.0
2007-01-25 14:00:00,47.16,47.2,47.01,47.08,92700.0,43.0892,43.1257,42.9521,43.0161,92700.0
2007-01-25 14:30:00,47.07,47.18,47.05,47.13,47500.0,43.007,43.1075,42.9887,43.0618,47500.0
2007-01-25 15:00:00,47.12,47.12,46.9,47.0,54500.0,43.0527,43.0527,42.8516,42.943,54500.0
2007-01-25 15:30:00,47.02,47.09,46.92,47.03,66200.0,42.9613,43.0252,42.8699,42.9704,66200.0
2007-01-26 09:30:00,47.23,47.25,46.69,46.71,94000.0,43.1532,43.1714,42.6598,42.678,94000.0
2007-01-26 10:00:00,46.74,46.84,46.03,46.5,121100.0,42.7055,42.7968,42.0567,42.4862,121100.0
2007-01-26 10:30:00,46.5,46.7,46.47,46.7,43300.0,42.4862,42.6689,42.4588,42.6689,43300.0
2007-01-26 11:00:00,46.64,46.81,46.36,46.42,29200.0,42.6141,42.7694,42.3583,42.4131,29200.0
2007-01-26 11:30:00,46.41,46.68,46.34,46.68,29200.0,42.4039,42.6506,42.34,42.6506,29200.0
2007-01-26 12:00:00,46.65,46.78,46.54,46.69,39100.0,42.6232,42.742,42.5227,42.6598,39100.0
2007-01-26 12:30:00,46.68,46.84,46.57,46.7,45000.0,42.6506,42.7968,42.5501,42.6689,45000.0
2007-01-26 13:00:00,46.67,46.69,46.45,46.51,26400.0,42.6415,42.6598,42.4405,42.4953,26400.0
2007-01-26 13:30:00,46.51,46.8,46.51,46.75,31600.0,42.4953,42.7603,42.4953,42.7146,31600.0
2007-01-26 14:00:00,46.72,46.72,46.57,46.57,47900.0,42.6872,42.6872,42.5501,42.5501,47900.0
2007-01-26 14:30:00,46.57,46.65,46.5,46.6,80400.0,42.5501,42.6232,42.4862,42.5775,80400.0
2007-01-26 15:00:00,46.6,46.73,46.56,46.71,108100.0,42.5775,42.6963,42.541,42.678,108100.0
2007-01-26 15:30:00,46.72,46.74,46.51,46.61,137500.0,42.6872,42.7055,42.4953,42.5867,137500.0
2007-01-29 09:30:00,46.7,46.98,46.55,46.77,34600.0,42.6689,42.9247,42.5319,42.7329,34600.0
2007-01-29 10:00:00,46.78,46.93,46.5,46.88,33200.0,42.742,42.8791,42.4862,42.8334,33200.0
2007-01-29 10:30:00,46.85,47.04,46.79,46.99,28000.0,42.806,42.9796,42.7511,42.9339,28000.0
2007-01-29 11:00:00,47.0,47.05,46.86,46.95,29000.0,42.943,42.9887,42.8151,42.8973,29000.0
2007-01-29 11:30:00,46.96,47.08,46.81,47.08,41100.0,42.9065,43.0161,42.7694,43.0161,41100.0
2007-01-29 12:00:00,47.07,47.31,47.07,47.15,39200.0,43.007,43.2263,43.007,43.0801,39200.0
2007-01-29 12:30:00,47.13,47.26,47.02,47.26,23900.0,43.0618,43.1806,42.9613,43.1806,23900.0
2007-01-29 13:00:00,47.27,47.3,47.06,47.06,20200.0,43.1897,43.2171,42.9978,42.9978,20200.0
2007-01-29 13:30:00,47.06,47.15,46.7,46.74,30800.0,42.9978,43.0801,42.6689,42.7055,30800.0
2007-01-29 14:00:00,46.71,46.79,46.63,46.72,32700.0,42.678,42.7511,42.6049,42.6872,32700.0
2007-01-29 14:30:00,46.72,46.79,46.7,46.76,12900.0,42.6872,42.7511,42.6689,42.7237,12900.0
2007-01-29 15:00:00,46.75,46.85,46.74,46.76,22300.0,42.7146,42.806,42.7055,42.7237,22300.0
2007-01-29 15:30:00,46.77,46.85,46.68,46.8,30600.0,42.7329,42.806,42.6506,42.7603,30600.0
2007-01-30 09:30:00,47.17,47.17,46.44,46.81,63700.0,43.0983,43.0983,42.4313,42.7694,63700.0
2007-01-30 10:00:00,46.85,46.93,46.54,46.6,59200.0,42.806,42.8791,42.5227,42.5775,59200.0
2007-01-30 10:30:00,46.62,46.8,46.58,46.69,31300.0,42.5958,42.7603,42.5593,42.6598,31300.0
2007-01-30 11:00:00,46.69,46.96,46.68,46.81,32700.0,42.6598,42.9065,42.6506,42.7694,32700.0
2007-01-30 11:30:00,46.88,46.91,46.75,46.82,24100.0,42.8334,42.8608,42.7146,42.7785,24100.0
2007-01-30 12:00:00,46.82,47.05,46.82,47.05,31600.0,42.7785,42.9887,42.7785,42.9887,31600.0
2007-01-30 12:30:00,47.04,47.12,46.92,46.92,33200.0,42.9796,43.0527,42.8699,42.8699,33200.0
2007-01-30 13:00:00,46.92,46.92,46.78,46.89,12700.0,42.8699,42.8699,42.742,42.8425,12700.0
2007-01-30 13:30:00,46.9,47.05,46.89,47.05,17300.0,42.8516,42.9887,42.8425,42.9887,17300.0
2007-01-30 14:00:00,47.07,47.11,47.0,47.0,27800.0,43.007,43.0435,42.943,42.943,27800.0
2007-01-30 14:30:00,46.98,47.2,46.98,47.1,27800.0,42.9247,43.1257,42.9247,43.0344,27800.0
2007-01-30 15:00:00,47.11,47.15,46.89,46.92,48100.0,43.0435,43.0801,42.8425,42.8699,48100.0
2007-01-30 15:30:00,46.91,46.91,46.7,46.78,118000.0,42.8608,42.8608,42.6689,42.742,118000.0
2007-01-31 09:30:00,46.86,47.16,46.53,46.98,47900.0,42.8151,43.0892,42.5136,42.9247,47900.0
2007-01-31 10:00:00,46.98,47.3,46.91,47.3,73400.0,42.9247,43.2171,42.8608,43.2171,73400.0
2007-01-31 10:30:00,47.3,47.42,47.19,47.24,44300.0,43.2171,43.3268,43.1166,43.1623,44300.0
2007-01-31 11:00:00,47.26,47.32,47.02,47.28,34300.0,43.1806,43.2354,42.9613,43.1988,34300.0
2007-01-31 11:30:00,47.3,47.3,47.12,47.14,40800.0,43.2171,43.2171,43.0527,43.0709,40800.0
2007-01-31 12:00:00,47.13,47.26,46.98,47.23,45600.0,43.0618,43.1806,42.9247,43.1532,45600.0
2007-01-31 12:30:00,47.22,47.33,47.12,47.33,16200.0,43.144,43.2445,43.0527,43.2445,16200.0
2007-01-31 13:00:00,47.32,47.38,47.27,47.32,28900.0,43.2354,43.2902,43.1897,43.2354,28900.0
2007-01-31 13:30:00,47.33,47.4,47.27,47.31,24800.0,43.2445,43.3085,43.1897,43.2263,24800.0
2007-01-31 14:00:00,47.32,47.48,47.2,47.26,73600.0,43.2354,43.3816,43.1257,43.1806,73600.0
2007-01-31 14:30:00,47.27,47.75,47.27,47.72,53100.0,43.1897,43.6283,43.1897,43.6009,53100.0
2007-01-31 15:00:00,47.72,47.77,47.65,47.74,39400.0,43.6009,43.6465,43.5369,43.6191,39400.0
2007-01-31 15:30:00,47.75,47.77,47.5,47.5,82300.0,43.6283,43.6465,43.3999,43.3999,82300.0
2007-02-01 09:30:00,47.9,48.76,47.8,48.61,72100.0,43.7653,44.5511,43.674,44.414,72100.0
2007-02-01 10:00:00,48.58,48.67,48.3,48.32,63700.0,44.3866,44.4689,44.1308,44.1491,63700.0
2007-02-01 10:30:00,48.32,48.47,48.16,48.42,59600.0,44.1491,44.2861,44.0029,44.2404,59600.0
2007-02-01 11:00:00,48.43,48.43,48.11,48.23,40000.0,44.2496,44.2496,43.9572,44.0668,40000.0
2007-02-01 11:30:00,48.26,48.43,48.26,48.33,22000.0,44.0942,44.2496,44.0942,44.1582,22000.0
2007-02-01 12:00:00,48.31,48.32,48.03,48.1,26100.0,44.1399,44.1491,43.8841,43.9481,26100.0
2007-02-01 12:30:00,48.07,48.14,47.93,47.97,46000.0,43.9206,43.9846,43.7927,43.8293,46000.0
2007-02-01 13:00:00,47.96,48.08,47.9,47.95,27200.0,43.8201,43.9298,43.7653,43.811,27200.0
2007-02-01 13:30:00,47.95,47.96,47.84,47.89,51400.0,43.811,43.8201,43.7105,43.7562,51400.0
2007-02-01 14:00:00,47.89,47.93,47.75,47.88,76900.0,43.7562,43.7927,43.6283,43.7471,76900.0
2007-02-01 14:30:00,47.87,47.9,47.76,47.8,85100.0,43.7379,43.7653,43.6374,43.674,85100.0
2007-02-01 15:00:00,47.81,47.94,47.75,47.79,70800.0,43.6831,43.8019,43.6283,43.6648,70800.0
2007-02-01 15:30:00,47.79,47.85,47.73,47.8,88000.0,43.6648,43.7196,43.61,43.674,88000.0
2007-02-02 09:30:00,48.02,48.47,47.99,48.0,100000.0,43.875,44.2861,43.8476,43.8567,100000.0
2007-02-02 10:00:00,48.0,48.5,47.91,48.41,100200.0,43.8567,44.3135,43.7745,44.2313,100200.0
2007-02-02 10:30:00,48.42,48.57,48.39,48.53,64200.0,44.2404,44.3775,44.213,44.3409,64200.0
2007-02-02 11:00:00,48.52,48.68,48.44,48.55,61000.0,44.3318,44.478,44.2587,44.3592,61000.0
2007-02-02 11:30:00,48.55,48.59,48.4,48.49,51300.0,44.3592,44.3958,44.2222,44.3044,51300.0
2007-02-02 12:00:00,48.5,48.7,48.5,48.59,28100.0,44.3135,44.4963,44.3135,44.3958,28100.0
2007-02-02 12:30:00,48.6,48.67,48.56,48.6,19400.0,44.4049,44.4689,44.3684,44.4049,19400.0
2007-02-02 13:00:00,48.61,48.88,48.61,48.75,110700.0,44.414,44.6607,44.414,44.542,110700.0
2007-02-02 13:30:00,48.75,48.79,48.58,48.7,33000.0,44.542,44.5785,44.3866,44.4963,33000.0
2007-02-02 14:00:00,48.68,48.7,48.44,48.58,45200.0,44.478,44.4963,44.2587,44.3866,45200.0
2007-02-02 14:30:00,48.59,48.74,48.57,48.69,58000.0,44.3958,44.5328,44.3775,44.4871,58000.0
2007-02-02 15:00:00,48.68,48.73,48.57,48.59,66800.0,44.478,44.5237,44.3775,44.3958,66800.0
2007-02-02 15:30:00,48.61,48.74,48.57,48.65,102900.0,44.414,44.5328,44.3775,44.4506,102900.0
2007-02-05 09:30:00,48.51,49.09,48.5,49.0,63300.0,44.3227,44.8526,44.3135,44.7704,63300.0
2007-02-05 10:00:00,49.01,49.02,48.67,48.98,83000.0,44.7795,44.7886,44.4689,44.7521,83000.0
2007-02-05 10:30:00,48.95,49.01,48.85,48.89,81900.0,44.7247,44.7795,44.6333,44.6699,81900.0
2007-02-05 11:00:00,48.9,48.99,48.77,48.96,29400.0,44.679,44.7612,44.5602,44.7338,29400.0
2007-02-05 11:30:00,48.99,48.99,48.8,48.87,21000.0,44.7612,44.7612,44.5876,44.6516,21000.0
2007-02-05 12:00:00,48.83,48.9,48.82,48.84,4500.0,44.615,44.679,44.6059,44.6242,4500.0
2007-02-05 12:30:00,48.86,49.04,48.86,48.99,31700.0,44.6425,44.8069,44.6425,44.7612,31700.0
2007-02-05 13:00:00,49.01,49.03,48.9,48.94,75400.0,44.7795,44.7978,44.679,44.7156,75400.0
2007-02-05 13:30:00,48.96,49.02,48.89,48.91,38800.0,44.7338,44.7886,44.6699,44.6881,38800.0
2007-02-05 14:00:00,48.87,49.03,48.82,48.89,66000.0,44.6516,44.7978,44.6059,44.6699,66000.0
2007-02-05 14:30:00,48.9,49.07,48.83,49.02,53900.0,44.679,44.8343,44.615,44.7886,53900.0
2007-02-05 15:00:00,48.99,48.99,48.83,48.93,38200.0,44.7612,44.7612,44.615,44.7064,38200.0
2007-02-05 15:30:00,48.95,49.03,48.89,48.95,81200.0,44.7247,44.7978,44.6699,44.7247,81200.0
2007-02-06 09:30:00,48.99,49.02,48.53,48.6,80000.0,44.7612,44.7886,44.3409,44.4049,80000.0
2007-02-06 10:00:00,48.58,48.58,48.18,48.35,93400.0,44.3866,44.3866,44.0212,44.1765,93400.0
2007-02-06 10:30:00,48.34,48.34,48.09,48.26,73300.0,44.1673,44.1673,43.9389,44.0942,73300.0
2007-02-06 11:00:00,48.26,48.49,48.22,48.3,66100.0,44.0942,44.3044,44.0577,44.1308,66100.0
2007-02-06 11:30:00,48.28,48.36,48.25,48.25,43000.0,44.1125,44.1856,44.0851,44.0851,43000.0
2007-02-06 12:00:00,48.25,48.31,48.19,48.23,76600.0,44.0851,44.1399,44.0303,44.0668,76600.0
2007-02-06 12:30:00,48.24,48.45,48.23,48.45,32700.0,44.076,44.2678,44.0668,44.2678,32700.0
2007-02-06 13:00:00,48.44,48.64,48.44,48.62,37500.0,44.2587,44.4414,44.2587,44.4232,37500.0
2007-02-06 13:30:00,48.62,48.69,48.39,48.39,46800.0,44.4232,44.4871,44.213,44.213,46800.0
2007-02-06 14:00:00,48.35,48.5,48.28,48.49,90000.0,44.1765,44.3135,44.1125,44.3044,90000.0
2007-02-06 14:30:00,48.48,48.54,48.37,48.38,54000.0,44.2953,44.3501,44.1948,44.2039,54000.0
2007-02-06 15:00:00,48.38,48.55,48.36,48.51,57200.0,44.2039,44.3592,44.1856,44.3227,57200.0
2007-02-06 15:30:00,48.51,48.58,48.38,48.4,76100.0,44.3227,44.3866,44.2039,44.2222,76100.0
2007-02-07 09:30:00,48.65,48.86,48.31,48.51,79400.0,44.5739,44.7663,44.2623,44.4456,79400.0
2007-02-07 10:00:00,48.54,48.84,48.41,48.71,63600.0,44.4731,44.7479,44.354,44.6288,63600.0
2007-02-07 10:30:00,48.74,48.8,48.45,48.55,45500.0,44.6563,44.7113,44.3906,44.4822,45500.0
2007-02-07 11:00:00,48.56,48.75,48.56,48.73,44100.0,44.4914,44.6655,44.4914,44.6472,44100.0
2007-02-07 11:30:00,48.74,48.74,48.56,48.56,37100.0,44.6563,44.6563,44.4914,44.4914,37100.0
2007-02-07 12:00:00,48.59,48.67,48.55,48.67,27800.0,44.5189,44.5922,44.4822,44.5922,27800.0
2007-02-07 12:30:00,48.67,48.8,48.66,48.8,26900.0,44.5922,44.7113,44.583,44.7113,26900.0
2007-02-07 13:00:00,48.8,48.99,48.79,48.94,34000.0,44.7113,44.8854,44.7021,44.8396,34000.0
2007-02-07 13:30:00,48.95,48.95,48.53,48.54,39200.0,44.8487,44.8487,44.4639,44.4731,39200.0
2007-02-07 14:00:00,48.54,48.61,48.39,48.6,54700.0,44.4731,44.5372,44.3356,44.528,54700.0
2007-02-07 14:30:00,48.59,48.75,48.47,48.7,63900.0,44.5189,44.6655,44.4089,44.6197,63900.0
2007-02-07 15:00:00,48.7,48.73,48.61,48.71,54200.0,44.6197,44.6472,44.5372,44.6288,54200.0
2007-02-07 15:30:00,48.7,48.7,48.48,48.68,121000.0,44.6197,44.6197,44.4181,44.6013,121000.0
2007-02-09 09:30:00,48.48,48.75,48.45,48.65,54600.0,44.4181,44.6655,44.3906,44.5739,54600.0
2007-02-09 10:00:00,48.64,48.68,48.48,48.48,45600.0,44.5647,44.6013,44.4181,44.4181,45600.0
2007-02-09 10:30:00,48.49,48.54,48.33,48.43,45500.0,44.4273,44.4731,44.2807,44.3723,45500.0
2007-02-09 11:00:00,48.44,48.49,48.34,48.42,77200.0,44.3815,44.4273,44.2898,44.3631,77200.0
2007-02-09 11:30:00,48.42,48.46,48.2,48.27,63200.0,44.3631,44.3998,44.1616,44.2257,63200.0
2007-02-09 12:00:00,48.27,48.27,47.84,47.89,67900.0,44.2257,44.2257,43.8317,43.8775,67900.0
2007-02-09 12:30:00,47.87,48.07,47.64,47.66,40800.0,43.8592,44.0425,43.6485,43.6668,40800.0
2007-02-09 13:00:00,47.63,47.65,47.33,47.41,77400.0,43.6393,43.6576,43.3645,43.4377,77400.0
2007-02-09 13:30:00,47.4,47.57,47.26,47.49,121100.0,43.4286,43.5843,43.3003,43.511,121100.0
2007-02-09 14:00:00,47.51,47.56,47.45,47.48,41100.0,43.5294,43.5752,43.4744,43.5019,41100.0
2007-02-09 14:30:00,47.48,47.53,47.32,47.39,63000.0,43.5019,43.5477,43.3553,43.4194,63000.0
2007-02-09 15:00:00,47.39,47.63,47.37,47.6,59500.0,43.4194,43.6393,43.4011,43.6118,59500.0
2007-02-09 15:30:00,47.6,47.61,47.25,47.41,96400.0,43.6118,43.621,43.2912,43.4377,96400.0
2007-02-12 09:30:00,46.65,47.16,46.45,46.55,161700.0,42.7414,43.2087,42.5582,42.6498,161700.0
2007-02-12 10:00:00,46.56,46.56,45.99,46.03,138800.0,42.659,42.659,42.1367,42.1734,138800.0
2007-02-12 10:30:00,46.02,46.13,45.65,46.12,143200.0,42.1642,42.265,41.8252,42.2558,143200.0
2007-02-12 11:00:00,46.13,46.52,46.12,46.46,57800.0,42.265,42.6223,42.2558,42.5673,57800.0
2007-02-12 11:30:00,46.44,46.46,46.25,46.45,43100.0,42.549,42.5673,42.3749,42.5582,43100.0
2007-02-12 12:00:00,46.46,46.71,46.45,46.55,51100.0,42.5673,42.7964,42.5582,42.6498,51100.0
2007-02-12 12:30:00,46.54,46.81,46.5,46.59,41600.0,42.6406,42.888,42.604,42.6865,41600.0
2007-02-12 13:00:00,46.58,46.58,46.14,46.19,50000.0,42.6773,42.6773,42.2742,42.32,50000.0
2007-02-12 13:30:00,46.19,46.21,45.89,45.92,35600.0,42.32,42.3383,42.0451,42.0726,35600.0
2007-02-12 14:00:00,45.92,45.97,45.62,45.7,94900.0,42.0726,42.1184,41.7977,41.871,94900.0
2007-02-12 14:30:00,45.66,45.99,45.55,45.95,73800.0,41.8344,42.1367,41.7336,42.1001,73800.0
2007-02-12 15:00:00,45.93,46.22,45.91,46.07,88300.0,42.0818,42.3475,42.0634,42.21,88300.0
2007-02-12 15:30:00,46.06,46.29,46.05,46.14,117200.0,42.2009,42.4116,42.1917,42.2742,117200.0
2007-02-13 09:30:00,46.41,46.65,46.19,46.35,92300.0,42.5215,42.7414,42.32,42.4666,92300.0
2007-02-13 10:00:00,46.35,46.47,46.33,46.35,38800.0,42.4666,42.5765,42.4482,42.4666,38800.0
2007-02-13 10:30:00,46.38,46.48,46.35,46.4,31600.0,42.494,42.5857,42.4666,42.5124,31600.0
2007-02-13 11:00:00,46.4,46.53,46.25,46.52,40200.0,42.5124,42.6315,42.3749,42.6223,40200.0
2007-02-13 11:30:00,46.5,46.71,46.5,46.69,44800.0,42.604,42.7964,42.604,42.7781,44800.0
2007-02-13 12:00:00,46.68,46.74,46.62,46.74,22400.0,42.7689,42.8239,42.7139,42.8239,22400.0
2007-02-13 12:30:00,46.74,46.8,46.71,46.79,26500.0,42.8239,42.8789,42.7964,42.8697,26500.0
2007-02-13 13:00:00,46.79,46.89,46.62,46.62,34100.0,42.8697,42.9613,42.7139,42.7139,34100.0
2007-02-13 13:30:00,46.64,46.64,46.45,46.6,41600.0,42.7323,42.7323,42.5582,42.6956,41600.0
2007-02-13 14:00:00,46.61,46.68,46.56,46.62,35600.0,42.7048,42.7689,42.659,42.7139,35600.0
2007-02-13 14:30:00,46.62,46.67,46.46,46.51,31700.0,42.7139,42.7597,42.5673,42.6132,31700.0
2007-02-13 15:00:00,46.5,46.64,46.47,46.61,39500.0,42.604,42.7323,42.5765,42.7048,39500.0
2007-02-13 15:30:00,46.61,46.67,46.46,46.58,101700.0,42.7048,42.7597,42.5673,42.6773,101700.0
2007-02-14 09:30:00,46.96,47.29,46.7,47.16,59500.0,43.0255,43.3278,42.7872,43.2087,59500.0
2007-02-14 10:00:00,47.19,47.67,47.19,47.41,46900.0,43.2362,43.676,43.2362,43.4377,46900.0
2007-02-14 10:30:00,47.4,47.4,47.2,47.38,48100.0,43.4286,43.4286,43.2453,43.4103,48100.0
2007-02-14 11:00:00,47.39,47.48,47.39,47.39,76700.0,43.4194,43.5019,43.4194,43.4194,76700.0
2007-02-14 11:30:00,47.39,47.43,47.17,47.17,63700.0,43.4194,43.4561,43.2179,43.2179,63700.0
2007-02-14 12:00:00,47.15,47.29,47.0,47.14,65600.0,43.1995,43.3278,43.0621,43.1904,65600.0
2007-02-14 12:30:00,47.13,47.4,47.13,47.39,42500.0,43.1812,43.4286,43.1812,43.4194,42500.0
2007-02-14 13:00:00,47.39,47.45,47.27,47.27,54300.0,43.4194,43.4744,43.3095,43.3095,54300.0
2007-02-14 13:30:00,47.26,47.29,47.03,47.08,29000.0,43.3003,43.3278,43.0896,43.1354,29000.0
2007-02-14 14:00:00,47.05,47.08,46.68,46.71,93300.0,43.1079,43.1354,42.7689,42.7964,93300.0
2007-02-14 14:30:00,46.71,46.82,46.59,46.66,58900.0,42.7964,42.8972,42.6865,42.7506,58900.0
2007-02-14 15:00:00,46.67,46.71,46.43,46.7,91500.0,42.7597,42.7964,42.5399,42.7872,91500.0
2007-02-14 15:30:00,46.7,46.88,46.68,46.75,71100.0,42.7872,42.9522,42.7689,42.833,71100.0
2007-02-15 09:30:00,46.9,47.19,46.75,46.87,65100.0,42.9705,43.2362,42.833,42.943,65100.0
2007-02-15 10:00:00,46.87,46.9,46.63,46.68,82700.0,42.943,42.9705,42.7231,42.7689,82700.0
2007-02-15 10:30:00,46.7,46.86,46.7,46.81,70000.0,42.7872,42.9338,42.7872,42.888,70000.0
2007-02-15 11:00:00,46.82,47.01,46.79,47.01,65700.0,42.8972,43.0713,42.8697,43.0713,65700.0
2007-02-15 11:30:00,47.01,47.02,46.9,47.0,45600.0,43.0713,43.0804,42.9705,43.0621,45600.0
2007-02-15 12:00:00,46.99,47.04,46.89,46.97,61100.0,43.0529,43.0987,42.9613,43.0346,61100.0
2007-02-15 12:30:00,46.97,46.98,46.93,46.95,28700.0,43.0346,43.0438,42.998,43.0163,28700.0
2007-02-15 13:00:00,46.95,46.98,46.94,46.96,11400.0,43.0163,43.0438,43.0071,43.0255,11400.0
2007-02-15 13:30:00,46.96,46.98,46.85,46.98,27400.0,43.0255,43.0438,42.9247,43.0438,27400.0
2007-02-15 14:00:00,46.93,46.98,46.85,46.95,44700.0,42.998,43.0438,42.9247,43.0163,44700.0
2007-02-15 14:30:00,46.95,47.01,46.9,46.97,37100.0,43.0163,43.0713,42.9705,43.0346,37100.0
2007-02-15 15:00:00,46.93,46.96,46.77,46.91,71100.0,42.998,43.0255,42.8514,42.9796,71100.0
2007-02-15 15:30:00,46.91,46.97,46.78,46.79,85300.0,42.9796,43.0346,42.8605,42.8697,85300.0
2007-02-16 09:30:00,46.86,46.94,46.66,46.71,32300.0,42.9338,43.0071,42.7506,42.7964,32300.0
2007-02-16 10:00:00,46.71,46.72,46.53,46.63,38200.0,42.7964,42.8056,42.6315,42.7231,38200.0
2007-02-16 10:30:00,46.62,46.76,46.54,46.74,30400.0,42.7139,42.8422,42.6406,42.8239,30400.0
2007-02-16 11:00:00,46.75,46.76,46.64,46.64,21800.0,42.833,42.8422,42.7323,42.7323,21800.0
2007-02-16 11:30:00,46.62,46.63,46.53,46.55,33100.0,42.7139,42.7231,42.6315,42.6498,33100.0
2007-02-16 12:00:00,46.55,46.55,46.3,46.32,47300.0,42.6498,42.6498,42.4208,42.4391,47300.0
2007-02-16 12:30:00,46.31,46.31,46.12,46.13,103200.0,42.4299,42.4299,42.2558,42.265,103200.0
2007-02-16 13:00:00,46.13,46.22,46.09,46.12,40200.0,42.265,42.3475,42.2283,42.2558,40200.0
2007-02-16 13:30:00,46.12,46.26,46.09,46.12,39500.0,42.2558,42.3841,42.2283,42.2558,39500.0
2007-02-16 14:00:00,46.12,46.13,45.88,45.9,75800.0,42.2558,42.265,42.0359,42.0543,75800.0
2007-02-16 14:30:00,45.9,46.0,45.76,45.99,84500.0,42.0543,42.1459,41.926,42.1367,84500.0
2007-02-16 15:00:00,45.99,46.23,45.97,46.07,157100.0,42.1367,42.3566,42.1184,42.21,157100.0
2007-02-16 15:30:00,46.07,46.15,45.78,45.93,235300.0,42.21,42.2833,41.9443,42.0818,235300.0
2007-02-20 09:30:00,47.46,49.6,47.46,49.22,772400.0,43.4836,45.4443,43.4836,45.0961,772400.0
2007-02-20 10:00:00,49.26,49.54,48.5,48.75,611700.0,45.1327,45.3893,44.4364,44.6655,611700.0
2007-02-20 10:30:00,48.78,48.78,48.22,48.57,373900.0,44.693,44.693,44.1799,44.5006,373900.0
2007-02-20 11:00:00,48.57,49.0,47.52,47.66,405600.0,44.5006,44.8945,43.5385,43.6668,405600.0
2007-02-20 11:30:00,47.73,48.95,47.66,48.9,384400.0,43.7309,44.8487,43.6668,44.8029,384400.0
2007-02-20 12:00:00,48.9,49.1,47.5,47.8,799500.0,44.8029,44.9862,43.5202,43.7951,799500.0
2007-02-20 12:30:00,47.78,48.05,47.33,47.78,612600.0,43.7767,44.0241,43.3645,43.7767,612600.0
2007-02-20 13:00:00,47.74,48.5,47.65,48.31,393500.0,43.7401,44.4364,43.6576,44.2623,393500.0
2007-02-20 13:30:00,48.33,48.95,48.01,48.91,308100.0,44.2807,44.8487,43.9875,44.8121,308100.0
2007-02-20 14:00:00,48.95,49.25,48.93,49.1,354700.0,44.8487,45.1236,44.8304,44.9862,354700.0
2007-02-20 14:30:00,49.1,49.4,49.06,49.18,198800.0,44.9862,45.261,44.9495,45.0594,198800.0
2007-02-20 15:00:00,49.18,49.37,49.12,49.3,300600.0,45.0594,45.2335,45.0045,45.1694,300600.0
2007-02-20 15:30:00,49.32,49.73,49.08,49.15,619900.0,45.1877,45.5634,44.9678,45.032,619900.0
2007-02-21 09:30:00,49.06,49.42,48.74,48.96,374400.0,44.9495,45.2793,44.6563,44.8579,374400.0
2007-02-21 10:00:00,48.96,49.0,48.85,48.93,117100.0,44.8579,44.8945,44.7571,44.8304,117100.0
2007-02-21 10:30:00,48.94,49.1,48.82,48.91,98700.0,44.8396,44.9862,44.7296,44.8121,98700.0
2007-02-21 11:00:00,48.9,49.1,48.75,48.92,94800.0,44.8029,44.9862,44.6655,44.8212,94800.0
2007-02-21 11:30:00,48.9,49.0,48.82,48.93,63100.0,44.8029,44.8945,44.7296,44.8304,63100.0
2007-02-21 12:00:00,48.92,48.99,48.83,48.96,92900.0,44.8212,44.8854,44.7388,44.8579,92900.0
2007-02-21 12:30:00,48.96,49.1,48.87,49.04,101500.0,44.8579,44.9862,44.7754,44.9312,101500.0
2007-02-21 13:00:00,49.05,49.05,48.71,48.96,174100.0,44.9403,44.9403,44.6288,44.8579,174100.0
2007-02-21 13:30:00,48.95,49.07,48.6,48.62,108400.0,44.8487,44.9587,44.528,44.5464,108400.0
2007-02-21 14:00:00,48.65,48.94,48.54,48.78,126300.0,44.5739,44.8396,44.4731,44.693,126300.0
2007-02-21 14:30:00,48.77,48.9,48.72,48.86,65700.0,44.6838,44.8029,44.638,44.7663,65700.0
2007-02-21 15:00:00,48.84,48.94,48.75,48.82,100000.0,44.7479,44.8396,44.6655,44.7296,100000.0
2007-02-21 15:30:00,48.82,49.07,48.8,48.93,180500.0,44.7296,44.9587,44.7113,44.8304,180500.0
2007-02-22 09:30:00,48.75,48.97,48.51,48.84,105600.0,44.6655,44.867,44.4456,44.7479,105600.0
2007-02-22 10:00:00,48.83,49.11,48.71,49.1,101200.0,44.7388,44.9953,44.6288,44.9862,101200.0
2007-02-22 10:30:00,49.09,49.09,48.67,48.67,95900.0,44.977,44.977,44.5922,44.5922,95900.0
2007-02-22 11:00:00,48.68,48.82,48.41,48.58,69400.0,44.6013,44.7296,44.354,44.5097,69400.0
2007-02-22 11:30:00,48.58,48.63,48.4,48.6,46900.0,44.5097,44.5555,44.3448,44.528,46900.0
2007-02-22 12:00:00,48.59,48.68,48.47,48.55,93900.0,44.5189,44.6013,44.4089,44.4822,93900.0
2007-02-22 12:30:00,48.55,48.57,48.41,48.44,44800.0,44.4822,44.5006,44.354,44.3815,44800.0
2007-02-22 13:00:00,48.45,48.6,48.4,48.6,29400.0,44.3906,44.528,44.3448,44.528,29400.0
2007-02-22 13:30:00,48.59,48.64,48.4,48.47,33100.0,44.5189,44.5647,44.3448,44.4089,33100.0
2007-02-22 14:00:00,48.44,48.51,48.4,48.41,34000.0,44.3815,44.4456,44.3448,44.354,34000.0
2007-02-22 14:30:00,48.41,48.43,48.24,48.31,64700.0,44.354,44.3723,44.1982,44.2623,64700.0
2007-02-22 15:00:00,48.28,48.51,48.28,48.5,66000.0,44.2349,44.4456,44.2349,44.4364,66000.0
2007-02-22 15:30:00,48.53,48.7,48.42,48.62,117800.0,44.4639,44.6197,44.3631,44.5464,117800.0
2007-02-23 09:30:00,48.5,48.73,48.2,48.21,47900.0,44.4364,44.6472,44.1616,44.1707,47900.0
2007-02-23 10:00:00,48.2,48.38,48.12,48.28,70600.0,44.1616,44.3265,44.0883,44.2349,70600.0
2007-02-23 10:30:00,48.29,48.31,48.1,48.17,21600.0,44.244,44.2623,44.0699,44.1341,21600.0
2007-02-23 11:00:00,48.16,48.3,48.15,48.25,24700.0,44.1249,44.2532,44.1157,44.2074,24700.0
2007-02-23 11:30:00,48.23,48.48,48.22,48.38,25800.0,44.189,44.4181,44.1799,44.3265,25800.0
2007-02-23 12:00:00,48.35,48.38,48.15,48.16,34600.0,44.299,44.3265,44.1157,44.1249,34600.0
2007-02-23 12:30:00,48.15,48.2,48.07,48.14,36500.0,44.1157,44.1616,44.0425,44.1066,36500.0
2007-02-23 13:00:00,48.15,48.2,48.09,48.18,14600.0,44.1157,44.1616,44.0608,44.1432,14600.0
2007-02-23 13:30:00,48.16,48.18,48.02,48.04,42600.0,44.1249,44.1432,43.9966,44.015,42600.0
2007-02-23 14:00:00,48.06,48.18,48.02,48.12,29400.0,44.0333,44.1432,43.9966,44.0883,29400.0
2007-02-23 14:30:00,48.14,48.24,48.1,48.2,27400.0,44.1066,44.1982,44.0699,44.1616,27400.0
2007-02-23 15:00:00,48.18,48.36,48.11,48.27,20800.0,44.1432,44.3082,44.0791,44.2257,20800.0
2007-02-23 15:30:00,48.27,48.29,48.03,48.18,69300.0,44.2257,44.244,44.0058,44.1432,69300.0
2007-02-26 09:30:00,49.01,49.24,48.65,48.72,129600.0,44.9037,45.1144,44.5739,44.638,129600.0
2007-02-26 10:00:00,48.68,48.91,48.41,48.78,69800.0,44.6013,44.8121,44.354,44.693,69800.0
2007-02-26 10:30:00,48.76,48.9,48.64,48.81,90700.0,44.6746,44.8029,44.5647,44.7204,90700.0
2007-02-26 11:00:00,48.78,48.85,48.62,48.72,67100.0,44.693,44.7571,44.5464,44.638,67100.0
2007-02-26 11:30:00,48.74,48.82,48.45,48.8,85400.0,44.6563,44.7296,44.3906,44.7113,85400.0
2007-02-26 12:00:00,48.79,48.91,48.68,48.91,80300.0,44.7021,44.8121,44.6013,44.8121,80300.0
2007-02-26 12:30:00,48.89,48.89,48.66,48.66,101200.0,44.7937,44.7937,44.583,44.583,101200.0
2007-02-26 13:00:00,48.66,48.69,48.34,48.41,68900.0,44.583,44.6105,44.2898,44.354,68900.0
2007-02-26 13:30:00,48.4,48.43,48.25,48.39,56500.0,44.3448,44.3723,44.2074,44.3356,56500.0
2007-02-26 14:00:00,48.38,48.59,48.35,48.51,44600.0,44.3265,44.5189,44.299,44.4456,44600.0
2007-02-26 14:30:00,48.5,48.57,48.4,48.43,24500.0,44.4364,44.5006,44.3448,44.3723,24500.0
2007-02-26 15:00:00,48.43,48.66,48.42,48.64,45100.0,44.3723,44.583,44.3631,44.5647,45100.0
2007-02-26 15:30:00,48.63,48.66,48.45,48.62,88200.0,44.5555,44.583,44.3906,44.5464,88200.0
2007-02-27 09:30:00,48.0,48.21,45.87,47.62,94900.0,43.9783,44.1707,42.0268,43.6302,94900.0
2007-02-27 10:00:00,47.55,48.04,47.55,47.8,65900.0,43.566,44.015,43.566,43.7951,65900.0
2007-02-27 10:30:00,47.8,47.95,47.69,47.81,151700.0,43.7951,43.9325,43.6943,43.8042,151700.0
2007-02-27 11:00:00,47.8,48.04,47.77,47.97,142800.0,43.7951,44.015,43.7676,43.9508,142800.0
2007-02-27 11:30:00,47.95,48.04,47.88,47.97,135300.0,43.9325,44.015,43.8684,43.9508,135300.0
2007-02-27 12:00:00,47.92,48.0,47.91,47.97,101900.0,43.905,43.9783,43.8959,43.9508,101900.0
2007-02-27 12:30:00,47.94,47.97,47.41,47.46,60200.0,43.9233,43.9508,43.4377,43.4836,60200.0
2007-02-27 13:00:00,47.45,47.53,47.26,47.3,55300.0,43.4744,43.5477,43.3003,43.337,55300.0
2007-02-27 13:30:00,47.28,47.35,47.1,47.13,54900.0,43.3186,43.3828,43.1537,43.1812,54900.0
2007-02-27 14:00:00,47.13,47.14,46.88,46.96,79100.0,43.1812,43.1904,42.9522,43.0255,79100.0
2007-02-27 14:30:00,46.96,47.15,46.7,46.75,105700.0,43.0255,43.1995,42.7872,42.833,105700.0
2007-02-27 15:00:00,46.75,47.3,46.25,46.95,80600.0,42.833,43.337,42.3749,43.0163,80600.0
2007-02-27 15:30:00,46.94,47.15,46.84,46.84,39300.0,43.0071,43.1995,42.9155,42.9155,39300.0
2007-02-28 09:30:00,46.85,47.28,46.14,46.36,112400.0,42.9247,43.3186,42.2742,42.4757,112400.0
2007-02-28 10:00:00,46.36,46.77,46.2,46.5,80000.0,42.4757,42.8514,42.3291,42.604,80000.0
2007-02-28 10:30:00,46.66,47.28,46.43,46.82,100800.0,42.7506,43.3186,42.5399,42.8972,100800.0
2007-02-28 11:00:00,47.3,47.43,46.88,47.29,95500.0,43.337,43.4561,42.9522,43.3278,95500.0
2007-02-28 11:30:00,47.28,47.45,46.69,46.72,81700.0,43.3186,43.4744,42.7781,42.8056,81700.0
2007-02-28 12:00:00,46.72,47.06,46.61,46.97,105400.0,42.8056,43.1171,42.7048,43.0346,105400.0
2007-02-28 12:30:00,46.93,47.0,46.83,46.9,33500.0,42.998,43.0621,42.9063,42.9705,33500.0
2007-02-28 13:00:00,46.88,46.99,46.77,46.87,61400.0,42.9522,43.0529,42.8514,42.943,61400.0
2007-02-28 13:30:00,46.9,46.95,46.81,46.87,34400.0,42.9705,43.0163,42.888,42.943,34400.0
2007-02-28 14:00:00,46.89,46.96,46.82,46.89,32300.0,42.9613,43.0255,42.8972,42.9613,32300.0
2007-02-28 14:30:00,46.89,46.97,46.8,46.95,67100.0,42.9613,43.0346,42.8789,43.0163,67100.0
2007-02-28 15:00:00,46.92,46.99,46.86,46.93,82500.0,42.9888,43.0529,42.9338,42.998,82500.0
2007-02-28 15:30:00,46.93,47.14,46.78,46.8,213000.0,42.998,43.1904,42.8605,42.8789,213000.0
2007-03-01 09:30:00,46.07,46.07,44.54,45.44,138400.0,42.21,42.21,40.8082,41.6328,138400.0
2007-03-01 10:00:00,45.43,45.9,44.86,45.8,104700.0,41.6236,42.0543,41.1014,41.9626,104700.0
2007-03-01 10:30:00,45.76,46.1,45.58,46.06,68200.0,41.926,42.2375,41.7611,42.2009,68200.0
2007-03-01 11:00:00,45.99,46.28,45.75,46.28,64700.0,42.1367,42.4024,41.9168,42.4024,64700.0
2007-03-01 11:30:00,46.28,46.43,46.04,46.15,53900.0,42.4024,42.5399,42.1825,42.2833,53900.0
2007-03-01 12:00:00,46.18,46.44,46.14,46.32,64400.0,42.3108,42.549,42.2742,42.4391,64400.0
2007-03-01 12:30:00,46.28,46.6,46.23,46.55,44500.0,42.4024,42.6956,42.3566,42.6498,44500.0
2007-03-01 13:00:00,46.54,46.6,46.36,46.53,38600.0,42.6406,42.6956,42.4757,42.6315,38600.0
2007-03-01 13:30:00,46.51,46.84,46.43,46.84,45700.0,42.6132,42.9155,42.5399,42.9155,45700.0
2007-03-01 14:00:00,46.84,47.08,46.84,46.88,76900.0,42.9155,43.1354,42.9155,42.9522,76900.0
2007-03-01 14:30:00,46.88,47.18,46.8,47.13,60100.0,42.9522,43.227,42.8789,43.1812,60100.0
2007-03-01 15:00:00,47.13,47.13,46.9,46.94,77200.0,43.1812,43.1812,42.9705,43.0071,77200.0
2007-03-01 15:30:00,46.98,47.01,46.72,46.77,85800.0,43.0438,43.0713,42.8056,42.8514,85800.0
2007-03-02 09:30:00,46.62,46.74,46.25,46.26,55600.0,42.7139,42.8239,42.3749,42.3841,55600.0
2007-03-02 10:00:00,46.25,46.59,46.09,46.54,47400.0,42.3749,42.6865,42.2283,42.6406,47400.0
2007-03-02 10:30:00,46.5,46.82,46.46,46.7,49200.0,42.604,42.8972,42.5673,42.7872,49200.0
2007-03-02 11:00:00,46.68,46.98,46.56,46.88,58600.0,42.7689,43.0438,42.659,42.9522,58600.0
2007-03-02 11:30:00,46.88,46.91,46.76,46.8,49600.0,42.9522,42.9796,42.8422,42.8789,49600.0
2007-03-02 12:00:00,46.8,46.8,46.25,46.25,40800.0,42.8789,42.8789,42.3749,42.3749,40800.0
2007-03-02 12:30:00,46.28,46.49,46.14,46.42,82600.0,42.4024,42.5948,42.2742,42.5307,82600.0
2007-03-02 13:00:00,46.41,46.44,45.78,45.84,68400.0,42.5215,42.549,41.9443,41.9993,68400.0
2007-03-02 13:30:00,45.87,46.17,45.81,46.14,62700.0,42.0268,42.3016,41.9718,42.2742,62700.0
2007-03-02 14:00:00,46.19,46.25,45.82,45.82,62300.0,42.32,42.3749,41.981,41.981,62300.0
2007-03-02 14:30:00,45.82,45.94,45.72,45.82,35700.0,41.981,42.0909,41.8893,41.981,35700.0
2007-03-02 15:00:00,45.83,46.05,45.83,45.96,56900.0,41.9901,42.1917,41.9901,42.1092,56900.0
2007-03-02 15:30:00,45.96,46.0,45.79,45.88,108100.0,42.1092,42.1459,41.9535,42.0359,108100.0
2007-03-05 09:30:00,45.25,45.45,45.0,45.27,102700.0,41.4587,41.642,41.2297,41.477,102700.0
2007-03-05 10:00:00,45.35,45.45,45.04,45.14,68100.0,41.5503,41.642,41.2663,41.3579,68100.0
2007-03-05 10:30:00,45.15,45.22,44.85,45.06,96200.0,41.3671,41.4312,41.0922,41.2846,96200.0
2007-03-05 11:00:00,45.06,45.45,45.02,45.32,80000.0,41.2846,41.642,41.248,41.5229,80000.0
2007-03-05 11:30:00,45.31,45.32,44.8,44.84,72300.0,41.5137,41.5229,41.0464,41.0831,72300.0
2007-03-05 12:00:00,44.84,44.94,44.68,44.9,83200.0,41.0831,41.1747,40.9365,41.138,83200.0
2007-03-05 12:30:00,44.89,45.0,44.7,44.81,64400.0,41.1289,41.2297,40.9548,41.0556,64400.0
2007-03-05 13:00:00,44.84,44.95,44.76,44.84,37300.0,41.0831,41.1839,41.0098,41.0831,37300.0
2007-03-05 13:30:00,44.87,44.9,44.76,44.78,77200.0,41.1106,41.138,41.0098,41.0281,77200.0
2007-03-05 14:00:00,44.82,44.88,44.65,44.69,54300.0,41.0648,41.1197,40.909,40.9456,54300.0
2007-03-05 14:30:00,44.69,44.93,44.66,44.87,42800.0,40.9456,41.1655,40.9182,41.1106,42800.0
2007-03-05 15:00:00,44.87,44.9,44.7,44.81,64100.0,41.1106,41.138,40.9548,41.0556,64100.0
2007-03-05 15:30:00,44.81,44.83,44.29,44.35,178100.0,41.0556,41.0739,40.5792,40.6341,178100.0
2007-03-06 09:30:00,46.0,46.27,45.63,45.74,187900.0,42.1459,42.3933,41.8069,41.9077,187900.0
2007-03-06 10:00:00,45.74,45.82,45.25,45.4,223400.0,41.9077,41.981,41.4587,41.5962,223400.0
2007-03-06 10:30:00,45.41,45.5,45.26,45.36,72600.0,41.6053,41.6878,41.4679,41.5595,72600.0
2007-03-06 11:00:00,45.36,45.52,45.3,45.38,75100.0,41.5595,41.7061,41.5045,41.5778,75100.0
2007-03-06 11:30:00,45.4,45.48,45.31,45.4,66900.0,41.5962,41.6695,41.5137,41.5962,66900.0
2007-03-06 12:00:00,45.4,45.67,45.34,45.67,61000.0,41.5962,41.8435,41.5412,41.8435,61000.0
2007-03-06 12:30:00,45.65,45.9,45.51,45.56,82600.0,41.8252,42.0543,41.6969,41.7428,82600.0
2007-03-06 13:00:00,45.56,45.66,45.42,45.62,48500.0,41.7428,41.8344,41.6145,41.7977,48500.0
2007-03-06 13:30:00,45.64,45.72,45.5,45.61,55400.0,41.816,41.8893,41.6878,41.7886,55400.0
2007-03-06 14:00:00,45.64,45.99,45.58,45.92,76300.0,41.816,42.1367,41.7611,42.0726,76300.0
2007-03-06 14:30:00,45.92,46.09,45.89,46.09,107700.0,42.0726,42.2283,42.0451,42.2283,107700.0
2007-03-06 15:00:00,46.09,46.2,46.0,46.04,116800.0,42.2283,42.3291,42.1459,42.1825,116800.0
2007-03-06 15:30:00,46.05,46.18,45.95,46.03,139000.0,42.1917,42.3108,42.1001,42.1734,139000.0
2007-03-07 09:30:00,45.8,46.22,45.57,45.98,70500.0,41.9626,42.3475,41.7519,42.1276,70500.0
2007-03-07 10:00:00,46.02,46.17,45.94,46.1,70400.0,42.1642,42.3016,42.0909,42.2375,70400.0
2007-03-07 10:30:00,46.11,46.19,45.9,45.9,46200.0,42.2467,42.32,42.0543,42.0543,46200.0
2007-03-07 11:00:00,45.91,45.93,45.7,45.86,37200.0,42.0634,42.0818,41.871,42.0176,37200.0
2007-03-07 11:30:00,45.8,45.8,45.5,45.61,43900.0,41.9626,41.9626,41.6878,41.7886,43900.0
2007-03-07 12:00:00,45.6,45.63,45.43,45.49,48500.0,41.7794,41.8069,41.6236,41.6786,48500.0
2007-03-07 12:30:00,45.5,45.59,45.48,45.48,43600.0,41.6878,41.7702,41.6695,41.6695,43600.0
2007-03-07 13:00:00,45.48,45.56,45.39,45.55,45400.0,41.6695,41.7428,41.587,41.7336,45400.0
2007-03-07 13:30:00,45.54,45.74,45.51,45.63,33800.0,41.7244,41.9077,41.6969,41.8069,33800.0
2007-03-07 14:00:00,45.62,45.62,45.39,45.43,38400.0,41.7977,41.7977,41.587,41.6236,38400.0
2007-03-07 14:30:00,45.46,45.65,45.46,45.57,37100.0,41.6511,41.8252,41.6511,41.7519,37100.0
2007-03-07 15:00:00,45.57,45.63,45.46,45.47,50700.0,41.7519,41.8069,41.6511,41.6603,50700.0
2007-03-07 15:30:00,45.46,45.51,45.25,45.36,151600.0,41.6511,41.6969,41.4587,41.5595,151600.0
2007-03-08 09:30:00,45.73,45.93,45.43,45.63,34800.0,41.8985,42.0818,41.6236,41.8069,34800.0
2007-03-08 10:00:00,45.66,46.35,45.65,46.31,59600.0,41.8344,42.4666,41.8252,42.4299,59600.0
2007-03-08 10:30:00,46.31,46.31,45.91,46.08,32100.0,42.4299,42.4299,42.0634,42.2192,32100.0
2007-03-08 11:00:00,46.11,46.2,45.99,46.2,46900.0,42.2467,42.3291,42.1367,42.3291,46900.0
2007-03-08 11:30:00,46.19,46.72,46.19,46.54,76200.0,42.32,42.8056,42.32,42.6406,76200.0
2007-03-08 12:00:00,46.54,46.83,46.53,46.75,41500.0,42.6406,42.9063,42.6315,42.833,41500.0
2007-03-08 12:30:00,46.75,46.79,46.48,46.51,26500.0,42.833,42.8697,42.5857,42.6132,26500.0
2007-03-08 13:00:00,46.51,46.59,46.42,46.55,24600.0,42.6132,42.6865,42.5307,42.6498,24600.0
2007-03-08 13:30:00,46.55,46.55,46.41,46.42,17600.0,42.6498,42.6498,42.5215,42.5307,17600.0
2007-03-08 14:00:00,46.41,46.41,46.05,46.19,33700.0,42.5215,42.5215,42.1917,42.32,33700.0
2007-03-08 14:30:00,46.17,46.28,46.02,46.21,43300.0,42.3016,42.4024,42.1642,42.3383,43300.0
2007-03-08 15:00:00,46.23,46.31,46.15,46.16,41300.0,42.3566,42.4299,42.2833,42.2925,41300.0
2007-03-08 15:30:00,46.16,46.2,46.02,46.17,85900.0,42.2925,42.3291,42.1642,42.3016,85900.0
2007-03-09 09:30:00,46.42,46.51,46.09,46.09,33300.0,42.5307,42.6132,42.2283,42.2283,33300.0
2007-03-09 10:00:00,46.16,46.16,45.63,45.72,59300.0,42.2925,42.2925,41.8069,41.8893,59300.0
2007-03-09 10:30:00,45.7,46.0,45.54,45.94,36000.0,41.871,42.1459,41.7244,42.0909,36000.0
2007-03-09 11:00:00,45.92,46.08,45.84,46.08,14000.0,42.0726,42.2192,41.9993,42.2192,14000.0
2007-03-09 11:30:00,46.08,46.2,46.05,46.05,14800.0,42.2192,42.3291,42.1917,42.1917,14800.0
2007-03-09 12:00:00,46.02,46.02,45.84,45.98,10200.0,42.1642,42.1642,41.9993,42.1276,10200.0
2007-03-09 12:30:00,45.99,46.0,45.77,45.84,14600.0,42.1367,42.1459,41.9352,41.9993,14600.0
2007-03-09 13:00:00,45.82,45.9,45.56,45.78,32500.0,41.981,42.0543,41.7428,41.9443,32500.0
2007-03-09 13:30:00,45.81,45.81,45.4,45.45,48200.0,41.9718,41.9718,41.5962,41.642,48200.0
2007-03-09 14:00:00,45.46,45.58,45.31,45.53,23600.0,41.6511,41.7611,41.5137,41.7153,23600.0
2007-03-09 14:30:00,45.57,45.76,45.46,45.69,21800.0,41.7519,41.926,41.6511,41.8619,21800.0
2007-03-09 15:00:00,45.69,45.8,45.57,45.71,31000.0,41.8619,41.9626,41.7519,41.8802,31000.0
2007-03-09 15:30:00,45.71,45.8,45.62,45.77,56500.0,41.8802,41.9626,41.7977,41.9352,56500.0
2007-03-12 09:30:00,45.72,46.19,45.61,45.69,37200.0,41.8893,42.32,41.7886,41.8619,37200.0
2007-03-12 10:00:00,45.68,45.78,45.54,45.76,10800.0,41.8527,41.9443,41.7244,41.926,10800.0
2007-03-12 10:30:00,45.63,45.77,45.58,45.64,25500.0,41.8069,41.9352,41.7611,41.816,25500.0
2007-03-12 11:00:00,45.63,45.66,45.43,45.44,14600.0,41.8069,41.8344,41.6236,41.6328,14600.0
2007-03-12 11:30:00,45.47,45.54,45.44,45.48,13700.0,41.6603,41.7244,41.6328,41.6695,13700.0
2007-03-12 12:00:00,45.48,45.52,45.44,45.45,12700.0,41.6695,41.7061,41.6328,41.642,12700.0
2007-03-12 12:30:00,45.44,45.64,45.44,45.62,15500.0,41.6328,41.816,41.6328,41.7977,15500.0
2007-03-12 13:00:00,45.62,45.71,45.52,45.54,19700.0,41.7977,41.8802,41.7061,41.7244,19700.0
2007-03-12 13:30:00,45.54,45.58,45.43,45.54,26700.0,41.7244,41.7611,41.6236,41.7244,26700.0
2007-03-12 14:00:00,45.54,45.71,45.48,45.63,29700.0,41.7244,41.8802,41.6695,41.8069,29700.0
2007-03-12 14:30:00,45.65,45.75,45.6,45.61,23300.0,41.8252,41.9168,41.7794,41.7886,23300.0
2007-03-12 15:00:00,45.62,45.84,45.59,45.81,62600.0,41.7977,41.9993,41.7702,41.9718,62600.0
2007-03-12 15:30:00,45.81,45.91,45.74,45.76,83200.0,41.9718,42.0634,41.9077,41.926,83200.0
2007-03-13 09:30:00,45.42,45.56,45.2,45.44,51800.0,41.6145,41.7428,41.4129,41.6328,51800.0
2007-03-13 10:00:00,45.42,45.62,45.32,45.4,49600.0,41.6145,41.7977,41.5229,41.5962,49600.0
2007-03-13 10:30:00,45.4,45.73,45.22,45.66,55700.0,41.5962,41.8985,41.4312,41.8344,55700.0
2007-03-13 11:00:00,45.64,45.65,45.36,45.36,33400.0,41.816,41.8252,41.5595,41.5595,33400.0
2007-03-13 11:30:00,45.35,45.53,45.27,45.5,35900.0,41.5503,41.7153,41.477,41.6878,35900.0
2007-03-13 12:00:00,45.48,45.52,44.85,44.85,92500.0,41.6695,41.7061,41.0922,41.0922,92500.0
2007-03-13 12:30:00,44.85,45.05,44.82,44.93,38700.0,41.0922,41.2755,41.0648,41.1655,38700.0
2007-03-13 13:00:00,44.93,44.99,44.75,44.81,55000.0,41.1655,41.2205,41.0006,41.0556,55000.0
2007-03-13 13:30:00,44.81,44.81,44.54,44.62,54300.0,41.0556,41.0556,40.8082,40.8815,54300.0
2007-03-13 14:00:00,44.62,44.62,44.31,44.55,62400.0,40.8815,40.8815,40.5975,40.8174,62400.0
2007-03-13 14:30:00,44.52,44.81,44.52,44.58,72200.0,40.7899,41.0556,40.7899,40.8449,72200.0
2007-03-13 15:00:00,44.57,44.78,44.5,44.69,102700.0,40.8357,41.0281,40.7716,40.9456,102700.0
2007-03-13 15:30:00,44.72,44.85,44.6,44.75,135400.0,40.9731,41.0922,40.8632,41.0006,135400.0
2007-03-14 09:30:00,44.76,45.39,44.3,45.0,134200.0,41.0098,41.587,40.5883,41.2297,134200.0
2007-03-14 10:00:00,44.99,44.99,44.49,44.71,92700.0,41.2205,41.2205,40.7624,40.964,92700.0
2007-03-14 10:30:00,44.72,45.06,44.7,45.01,63100.0,40.9731,41.2846,40.9548,41.2388,63100.0
2007-03-14 11:00:00,45.01,45.07,44.91,44.95,66100.0,41.2388,41.2938,41.1472,41.1839,66100.0
2007-03-14 11:30:00,44.91,44.92,44.46,44.5,146700.0,41.1472,41.1564,40.7349,40.7716,146700.0
2007-03-14 12:00:00,44.53,44.55,44.12,44.23,96900.0,40.799,40.8174,40.4234,40.5242,96900.0
2007-03-14 12:30:00,44.21,44.21,43.88,44.06,67800.0,40.5059,40.5059,40.2035,40.3684,67800.0
2007-03-14 13:00:00,44.04,44.56,44.04,44.5,81600.0,40.3501,40.8265,40.3501,40.7716,81600.0
2007-03-14 13:30:00,44.52,44.6,44.35,44.6,51900.0,40.7899,40.8632,40.6341,40.8632,51900.0
2007-03-14 14:00:00,44.58,44.75,44.49,44.7,57400.0,40.8449,41.0006,40.7624,40.9548,57400.0
2007-03-14 14:30:00,44.74,44.85,44.64,44.69,88100.0,40.9915,41.0922,40.8998,40.9456,88100.0
2007-03-14 15:00:00,44.72,44.72,44.58,44.63,84800.0,40.9731,40.9731,40.8449,40.8907,84800.0
2007-03-14 15:30:00,44.61,44.63,44.5,44.6,81500.0,40.8723,40.8907,40.7716,40.8632,81500.0
2007-03-15 09:30:00,44.64,45.09,44.64,44.83,118500.0,40.8998,41.3121,40.8998,41.0739,118500.0
2007-03-15 10:00:00,44.85,44.91,44.73,44.89,122200.0,41.0922,41.1472,40.9823,41.1289,122200.0
2007-03-15 10:30:00,44.9,44.9,44.74,44.75,50400.0,41.138,41.138,40.9915,41.0006,50400.0
2007-03-15 11:00:00,44.76,44.93,44.65,44.86,61300.0,41.0098,41.1655,40.909,41.1014,61300.0
2007-03-15 11:30:00,44.84,44.86,44.68,44.68,12500.0,41.0831,41.1014,40.9365,40.9365,12500.0
2007-03-15 12:00:00,44.65,44.75,44.64,44.75,16300.0,40.909,41.0006,40.8998,41.0006,16300.0
2007-03-15 12:30:00,44.75,44.86,44.73,44.78,59500.0,41.0006,41.1014,40.9823,41.0281,59500.0
2007-03-15 13:00:00,44.76,44.9,44.74,44.76,28300.0,41.0098,41.138,40.9915,41.0098,28300.0
2007-03-15 13:30:00,44.79,44.82,44.61,44.68,22300.0,41.0373,41.0648,40.8723,40.9365,22300.0
2007-03-15 14:00:00,44.69,44.72,44.58,44.62,19500.0,40.9456,40.9731,40.8449,40.8815,19500.0
2007-03-15 14:30:00,44.62,44.9,44.6,44.86,50800.0,40.8815,41.138,40.8632,41.1014,50800.0
2007-03-15 15:00:00,44.84,45.05,44.84,44.97,39100.0,41.0831,41.2755,41.0831,41.2022,39100.0
2007-03-15 15:30:00,44.96,45.18,44.95,45.08,115700.0,41.193,41.3946,41.1839,41.303,115700.0
2007-03-16 09:30:00,45.2,45.22,44.94,45.15,38300.0,41.4129,41.4312,41.1747,41.3671,38300.0
2007-03-16 10:00:00,45.19,45.2,45.04,45.17,21700.0,41.4038,41.4129,41.2663,41.3854,21700.0
2007-03-16 10:30:00,45.15,45.2,45.05,45.11,47200.0,41.3671,41.4129,41.2755,41.3305,47200.0
2007-03-16 11:00:00,45.07,45.17,44.68,44.68,85200.0,41.2938,41.3854,40.9365,40.9365,85200.0
2007-03-16 11:30:00,44.72,44.83,44.56,44.74,46900.0,40.9731,41.0739,40.8265,40.9915,46900.0
2007-03-16 12:00:00,44.78,44.82,44.57,44.61,33300.0,41.0281,41.0648,40.8357,40.8723,33300.0
2007-03-16 12:30:00,44.59,45.09,44.47,44.62,32400.0,40.854,41.3121,40.7441,40.8815,32400.0
2007-03-16 13:00:00,44.62,44.79,44.54,44.69,36500.0,40.8815,41.0373,40.8082,40.9456,36500.0
2007-03-16 13:30:00,44.7,44.81,44.6,44.6,17200.0,40.9548,41.0556,40.8632,40.8632,17200.0
2007-03-16 14:00:00,44.6,44.63,44.33,44.35,36800.0,40.8632,40.8907,40.6158,40.6341,36800.0
2007-03-16 14:30:00,44.36,44.43,44.28,44.4,95900.0,40.6433,40.7074,40.57,40.6799,95900.0
2007-03-16 15:00:00,44.4,44.5,44.28,44.5,56300.0,40.6799,40.7716,40.57,40.7716,56300.0
2007-03-16 15:30:00,44.5,44.57,44.3,44.31,241900.0,40.7716,40.8357,40.5883,40.5975,241900.0
2007-03-19 09:30:00,44.62,44.9,44.61,44.8,86400.0,40.8815,41.138,40.8723,41.0464,86400.0
2007-03-19 10:00:00,44.81,44.82,44.46,44.49,62500.0,41.0556,41.0648,40.7349,40.7624,62500.0
2007-03-19 10:30:00,44.5,44.7,44.5,44.69,50700.0,40.7716,40.9548,40.7716,40.9456,50700.0
2007-03-19 11:00:00,44.69,44.74,44.66,44.7,40000.0,40.9456,40.9915,40.9182,40.9548,40000.0
2007-03-19 11:30:00,44.7,44.76,44.66,44.68,30200.0,40.9548,41.0098,40.9182,40.9365,30200.0
2007-03-19 12:00:00,44.66,44.73,44.66,44.66,50300.0,40.9182,40.9823,40.9182,40.9182,50300.0
2007-03-19 12:30:00,44.67,44.68,44.54,44.56,20100.0,40.9273,40.9365,40.8082,40.8265,20100.0
2007-03-19 13:00:00,44.56,44.56,44.43,44.44,38200.0,40.8265,40.8265,40.7074,40.7166,38200.0
2007-03-19 13:30:00,44.44,44.64,44.41,44.6,26800.0,40.7166,40.8998,40.6891,40.8632,26800.0
2007-03-19 14:00:00,44.6,44.7,44.59,44.62,21500.0,40.8632,40.9548,40.854,40.8815,21500.0
2007-03-19 14:30:00,44.63,44.67,44.55,44.56,33400.0,40.8907,40.9273,40.8174,40.8265,33400.0
2007-03-19 15:00:00,44.59,44.63,44.5,44.52,39500.0,40.854,40.8907,40.7716,40.7899,39500.0
2007-03-19 15:30:00,44.54,44.6,44.49,44.59,69300.0,40.8082,40.8632,40.7624,40.854,69300.0
2007-03-20 09:30:00,44.6,45.05,44.52,44.85,52400.0,40.8632,41.2755,40.7899,41.0922,52400.0
2007-03-20 10:00:00,44.85,45.14,44.81,45.08,42300.0,41.0922,41.3579,41.0556,41.303,42300.0
2007-03-20 10:30:00,45.08,45.2,44.86,45.07,44900.0,41.303,41.4129,41.1014,41.2938,44900.0
2007-03-20 11:00:00,45.07,45.2,45.06,45.14,43000.0,41.2938,41.4129,41.2846,41.3579,43000.0
2007-03-20 11:30:00,45.14,45.17,45.02,45.15,50600.0,41.3579,41.3854,41.248,41.3671,50600.0
2007-03-20 12:00:00,45.16,45.25,45.1,45.2,61300.0,41.3763,41.4587,41.3213,41.4129,61300.0
2007-03-20 12:30:00,45.21,45.33,45.13,45.32,19800.0,41.4221,41.532,41.3488,41.5229,19800.0
2007-03-20 13:00:00,45.32,45.35,45.25,45.34,40700.0,41.5229,41.5503,41.4587,41.5412,40700.0
2007-03-20 13:30:00,45.33,45.35,45.2,45.24,34200.0,41.532,41.5503,41.4129,41.4496,34200.0
2007-03-20 14:00:00,45.24,46.53,45.24,46.23,642300.0,41.4496,42.6315,41.4496,42.3566,642300.0
2007-03-20 14:30:00,46.23,46.35,45.9,46.13,138400.0,42.3566,42.4666,42.0543,42.265,138400.0
2007-03-20 15:00:00,46.14,47.3,46.1,47.18,487400.0,42.2742,43.337,42.2375,43.227,487400.0
2007-03-20 15:30:00,47.18,47.26,46.93,47.15,327000.0,43.227,43.3003,42.998,43.1995,327000.0
2007-03-21 09:30:00,47.0,48.79,46.65,48.3,681100.0,43.0621,44.7021,42.7414,44.2532,681100.0
2007-03-21 10:00:00,48.3,49.18,48.2,48.78,336600.0,44.2532,45.0594,44.1616,44.693,336600.0
2007-03-21 10:30:00,48.8,49.49,48.52,48.77,311900.0,44.7113,45.3435,44.4547,44.6838,311900.0
2007-03-21 11:00:00,48.74,48.78,48.1,48.14,158100.0,44.6563,44.693,44.0699,44.1066,158100.0
2007-03-21 11:30:00,48.12,48.33,47.93,48.32,112800.0,44.0883,44.2807,43.9142,44.2715,112800.0
2007-03-21 12:00:00,48.37,48.42,47.92,47.99,49000.0,44.3173,44.3631,43.905,43.9692,49000.0
2007-03-21 12:30:00,47.99,48.11,47.92,47.92,36900.0,43.9692,44.0791,43.905,43.905,36900.0
2007-03-21 13:00:00,47.95,48.08,47.82,47.93,72400.0,43.9325,44.0516,43.8134,43.9142,72400.0
2007-03-21 13:30:00,47.91,48.05,47.74,47.79,52200.0,43.8959,44.0241,43.7401,43.7859,52200.0
2007-03-21 14:00:00,47.79,48.39,47.77,48.13,141000.0,43.7859,44.3356,43.7676,44.0974,141000.0
2007-03-21 14:30:00,48.14,48.75,48.13,48.69,150300.0,44.1066,44.6655,44.0974,44.6105,150300.0
2007-03-21 15:00:00,48.67,48.7,48.16,48.33,141000.0,44.5922,44.6197,44.1249,44.2807,141000.0
2007-03-21 15:30:00,48.31,48.7,48.13,48.66,290800.0,44.2623,44.6197,44.0974,44.583,290800.0
2007-03-22 09:30:00,48.68,48.9,48.22,48.47,73700.0,44.6013,44.8029,44.1799,44.4089,73700.0
2007-03-22 10:00:00,48.49,48.65,48.35,48.59,40200.0,44.4273,44.5739,44.299,44.5189,40200.0
2007-03-22 10:30:00,48.59,48.65,48.26,48.3,71600.0,44.5189,44.5739,44.2165,44.2532,71600.0
2007-03-22 11:00:00,48.29,48.47,48.25,48.38,39800.0,44.244,44.4089,44.2074,44.3265,39800.0
2007-03-22 11:30:00,48.4,48.49,48.38,48.47,31100.0,44.3448,44.4273,44.3265,44.4089,31100.0
2007-03-22 12:00:00,48.48,48.6,48.41,48.55,36000.0,44.4181,44.528,44.354,44.4822,36000.0
2007-03-22 12:30:00,48.56,48.74,48.56,48.67,45100.0,44.4914,44.6563,44.4914,44.5922,45100.0
2007-03-22 13:00:00,48.67,48.67,48.6,48.65,33800.0,44.5922,44.5922,44.528,44.5739,33800.0
2007-03-22 13:30:00,48.64,48.74,48.6,48.73,35100.0,44.5647,44.6563,44.528,44.6472,35100.0
2007-03-22 14:00:00,48.73,48.82,48.7,48.79,50800.0,44.6472,44.7296,44.6197,44.7021,50800.0
2007-03-22 14:30:00,48.78,48.89,48.67,48.68,35700.0,44.693,44.7937,44.5922,44.6013,35700.0
2007-03-22 15:00:00,48.7,48.75,48.58,48.75,75300.0,44.6197,44.6655,44.5097,44.6655,75300.0
2007-03-22 15:30:00,48.76,48.82,48.64,48.77,90900.0,44.6746,44.7296,44.5647,44.6838,90900.0
2007-03-23 09:30:00,49.01,49.32,48.88,49.0,147300.0,44.9037,45.1877,44.7846,44.8945,147300.0
2007-03-23 10:00:00,49.04,49.07,48.57,48.62,69600.0,44.9312,44.9587,44.5006,44.5464,69600.0
2007-03-23 10:30:00,48.6,48.6,48.4,48.55,30300.0,44.528,44.528,44.3448,44.4822,30300.0
2007-03-23 11:00:00,48.6,48.6,48.48,48.6,14100.0,44.528,44.528,44.4181,44.528,14100.0
2007-03-23 11:30:00,48.6,48.94,48.58,48.92,33900.0,44.528,44.8396,44.5097,44.8212,33900.0
2007-03-23 12:00:00,48.94,49.11,48.94,48.99,58400.0,44.8396,44.9953,44.8396,44.8854,58400.0
2007-03-23 12:30:00,49.0,49.0,48.94,48.99,30500.0,44.8945,44.8945,44.8396,44.8854,30500.0
2007-03-23 13:00:00,49.0,49.0,48.92,48.96,33800.0,44.8945,44.8945,44.8212,44.8579,33800.0
2007-03-23 13:30:00,48.96,49.0,48.9,48.98,29000.0,44.8579,44.8945,44.8029,44.8762,29000.0
2007-03-23 14:00:00,48.98,49.0,48.87,48.97,43100.0,44.8762,44.8945,44.7754,44.867,43100.0
2007-03-23 14:30:00,48.97,49.03,48.94,48.98,50700.0,44.867,44.922,44.8396,44.8762,50700.0
2007-03-23 15:00:00,48.98,49.01,48.93,48.99,45600.0,44.8762,44.9037,44.8304,44.8854,45600.0
2007-03-23 15:30:00,49.0,49.03,48.89,48.9,108000.0,44.8945,44.922,44.7937,44.8029,108000.0
2007-03-26 09:30:00,48.75,48.8,48.4,48.65,68700.0,44.6655,44.7113,44.3448,44.5739,68700.0
2007-03-26 10:00:00,48.67,48.67,48.0,48.09,67900.0,44.5922,44.5922,43.9783,44.0608,67900.0
2007-03-26 10:30:00,48.14,48.5,48.14,48.45,39000.0,44.1066,44.4364,44.1066,44.3906,39000.0
2007-03-26 11:00:00,48.42,48.44,48.1,48.3,71400.0,44.3631,44.3815,44.0699,44.2532,71400.0
2007-03-26 11:30:00,48.3,48.45,48.22,48.42,38500.0,44.2532,44.3906,44.1799,44.3631,38500.0
2007-03-26 12:00:00,48.43,48.63,48.4,48.57,42600.0,44.3723,44.5555,44.3448,44.5006,42600.0
2007-03-26 12:30:00,48.6,48.71,48.57,48.66,48400.0,44.528,44.6288,44.5006,44.583,48400.0
2007-03-26 13:00:00,48.65,48.79,48.57,48.77,63900.0,44.5739,44.7021,44.5006,44.6838,63900.0
2007-03-26 13:30:00,48.79,48.9,48.45,48.63,127400.0,44.7021,44.8029,44.3906,44.5555,127400.0
2007-03-26 14:00:00,48.62,48.74,48.51,48.6,34100.0,44.5464,44.6563,44.4456,44.528,34100.0
2007-03-26 14:30:00,48.58,48.59,48.4,48.56,47100.0,44.5097,44.5189,44.3448,44.4914,47100.0
2007-03-26 15:00:00,48.57,48.75,48.57,48.7,41800.0,44.5006,44.6655,44.5006,44.6197,41800.0
2007-03-26 15:30:00,48.7,48.79,48.62,48.7,122500.0,44.6197,44.7021,44.5464,44.6197,122500.0
2007-03-27 09:30:00,48.37,48.44,47.97,47.99,116100.0,44.3173,44.3815,43.9508,43.9692,116100.0
2007-03-27 10:00:00,47.99,48.09,47.56,47.59,131900.0,43.9692,44.0608,43.5752,43.6027,131900.0
2007-03-27 10:30:00,47.6,47.94,47.54,47.84,105800.0,43.6118,43.9233,43.5569,43.8317,105800.0
2007-03-27 11:00:00,47.85,48.01,47.79,47.9,37900.0,43.8409,43.9875,43.7859,43.8867,37900.0
2007-03-27 11:30:00,47.91,47.93,47.82,47.85,57400.0,43.8959,43.9142,43.8134,43.8409,57400.0
2007-03-27 12:00:00,47.86,48.0,47.82,47.99,63300.0,43.85,43.9783,43.8134,43.9692,63300.0
2007-03-27 12:30:00,47.99,48.15,47.91,48.15,55300.0,43.9692,44.1157,43.8959,44.1157,55300.0
2007-03-27 13:00:00,48.15,48.19,48.07,48.08,51800.0,44.1157,44.1524,44.0425,44.0516,51800.0
2007-03-27 13:30:00,48.08,48.11,47.97,48.08,37300.0,44.0516,44.0791,43.9508,44.0516,37300.0
2007-03-27 14:00:00,48.08,48.15,47.95,47.98,39400.0,44.0516,44.1157,43.9325,43.96,39400.0
2007-03-27 14:30:00,47.98,48.13,47.96,48.11,69500.0,43.96,44.0974,43.9417,44.0791,69500.0
2007-03-27 15:00:00,48.1,48.18,48.0,48.0,75000.0,44.0699,44.1432,43.9783,43.9783,75000.0
2007-03-27 15:30:00,48.0,48.14,47.95,47.95,115000.0,43.9783,44.1066,43.9325,43.9325,115000.0
2007-03-28 09:30:00,47.56,47.61,47.0,47.47,89700.0,43.5752,43.621,43.0621,43.4927,89700.0
2007-03-28 10:00:00,47.46,47.6,47.4,47.58,60300.0,43.4836,43.6118,43.4286,43.5935,60300.0
2007-03-28 10:30:00,47.57,47.61,47.2,47.28,102200.0,43.5843,43.621,43.2453,43.3186,102200.0
2007-03-28 11:00:00,47.28,47.3,47.1,47.3,70700.0,43.3186,43.337,43.1537,43.337,70700.0
2007-03-28 11:30:00,47.27,47.78,47.27,47.76,67200.0,43.3095,43.7767,43.3095,43.7584,67200.0
2007-03-28 12:00:00,47.76,47.9,47.68,47.78,64800.0,43.7584,43.8867,43.6851,43.7767,64800.0
2007-03-28 12:30:00,47.76,47.88,47.73,47.76,32400.0,43.7584,43.8684,43.7309,43.7584,32400.0
2007-03-28 13:00:00,47.76,47.81,47.7,47.76,19300.0,43.7584,43.8042,43.7035,43.7584,19300.0
2007-03-28 13:30:00,47.76,47.84,47.7,47.7,26200.0,43.7584,43.8317,43.7035,43.7035,26200.0
2007-03-28 14:00:00,47.69,47.78,47.39,47.49,23700.0,43.6943,43.7767,43.4194,43.511,23700.0
2007-03-28 14:30:00,47.48,47.55,47.3,47.37,72500.0,43.5019,43.566,43.337,43.4011,72500.0
2007-03-28 15:00:00,47.38,47.53,47.3,47.44,66300.0,43.4103,43.5477,43.337,43.4652,66300.0
2007-03-28 15:30:00,47.44,47.54,47.37,47.45,131400.0,43.4652,43.5569,43.4011,43.4744,131400.0
2007-03-29 09:30:00,47.73,48.08,47.6,47.91,38600.0,43.7309,44.0516,43.6118,43.8959,38600.0
2007-03-29 10:00:00,47.91,47.92,47.81,47.81,19600.0,43.8959,43.905,43.8042,43.8042,19600.0
2007-03-29 10:30:00,47.81,47.81,47.55,47.74,20200.0,43.8042,43.8042,43.566,43.7401,20200.0
2007-03-29 11:00:00,47.74,47.97,47.68,47.87,34500.0,43.7401,43.9508,43.6851,43.8592,34500.0
2007-03-29 11:30:00,47.89,47.93,47.61,47.64,21900.0,43.8775,43.9142,43.621,43.6485,21900.0
2007-03-29 12:00:00,47.63,47.79,47.47,47.5,25300.0,43.6393,43.7859,43.4927,43.5202,25300.0
2007-03-29 12:30:00,47.5,47.62,47.5,47.52,42200.0,43.5202,43.6302,43.5202,43.5385,42200.0
2007-03-29 13:00:00,47.5,47.5,47.24,47.28,32500.0,43.5202,43.5202,43.282,43.3186,32500.0
2007-03-29 13:30:00,47.29,47.39,47.17,47.18,17400.0,43.3278,43.4194,43.2179,43.227,17400.0
2007-03-29 14:00:00,47.18,47.37,47.07,47.35,36500.0,43.227,43.4011,43.1262,43.3828,36500.0
2007-03-29 14:30:00,47.35,47.5,47.25,47.39,33600.0,43.3828,43.5202,43.2912,43.4194,33600.0
2007-03-29 15:00:00,47.4,47.53,47.33,47.53,24900.0,43.4286,43.5477,43.3645,43.5477,24900.0
2007-03-29 15:30:00,47.53,47.68,47.52,47.57,46600.0,43.5477,43.6851,43.5385,43.5843,46600.0
2007-03-30 09:30:00,47.59,48.15,47.59,47.83,39900.0,43.6027,44.1157,43.6027,43.8226,39900.0
2007-03-30 10:00:00,47.86,48.0,47.65,47.7,19700.0,43.85,43.9783,43.6576,43.7035,19700.0
2007-03-30 10:30:00,47.7,47.71,47.52,47.71,24300.0,43.7035,43.7126,43.5385,43.7126,24300.0
2007-03-30 11:00:00,47.67,47.77,47.59,47.73,19300.0,43.676,43.7676,43.6027,43.7309,19300.0
2007-03-30 11:30:00,47.7,47.78,47.38,47.56,52300.0,43.7035,43.7767,43.4103,43.5752,52300.0
2007-03-30 12:00:00,47.5,47.66,47.32,47.66,16200.0,43.5202,43.6668,43.3553,43.6668,16200.0
2007-03-30 12:30:00,47.66,47.73,47.61,47.64,17600.0,43.6668,43.7309,43.621,43.6485,17600.0
2007-03-30 13:00:00,47.62,47.74,47.55,47.74,17900.0,43.6302,43.7401,43.566,43.7401,17900.0
2007-03-30 13:30:00,47.74,47.8,47.62,47.64,21100.0,43.7401,43.7951,43.6302,43.6485,21100.0
2007-03-30 14:00:00,47.64,47.73,47.59,47.72,13300.0,43.6485,43.7309,43.6027,43.7218,13300.0
2007-03-30 14:30:00,47.73,47.74,47.57,47.6,21900.0,43.7309,43.7401,43.5843,43.6118,21900.0
2007-03-30 15:00:00,47.62,47.73,47.62,47.66,19600.0,43.6302,43.7309,43.6302,43.6668,19600.0
2007-03-30 15:30:00,47.66,47.73,47.58,47.73,35200.0,43.6668,43.7309,43.5935,43.7309,35200.0
2007-04-02 09:30:00,47.69,48.12,47.69,48.11,42600.0,43.6943,44.0883,43.6943,44.0791,42600.0
2007-04-02 10:00:00,48.11,48.19,47.82,47.87,66600.0,44.0791,44.1524,43.8134,43.8592,66600.0
2007-04-02 10:30:00,47.87,47.93,47.56,47.72,39400.0,43.8592,43.9142,43.5752,43.7218,39400.0
2007-04-02 11:00:00,47.72,47.75,47.61,47.67,20600.0,43.7218,43.7493,43.621,43.676,20600.0
2007-04-02 11:30:00,47.67,47.71,47.51,47.51,23200.0,43.676,43.7126,43.5294,43.5294,23200.0
2007-04-02 12:00:00,47.52,47.77,47.49,47.67,43700.0,43.5385,43.7676,43.511,43.676,43700.0
2007-04-02 12:30:00,47.7,47.7,47.54,47.58,22200.0,43.7035,43.7035,43.5569,43.5935,22200.0
2007-04-02 13:00:00,47.58,47.65,47.53,47.63,37100.0,43.5935,43.6576,43.5477,43.6393,37100.0
2007-04-02 13:30:00,47.58,47.7,47.57,47.69,22400.0,43.5935,43.7035,43.5843,43.6943,22400.0
2007-04-02 14:00:00,47.68,47.69,47.56,47.57,31000.0,43.6851,43.6943,43.5752,43.5843,31000.0
2007-04-02 14:30:00,47.57,47.67,47.54,47.58,34800.0,43.5843,43.676,43.5569,43.5935,34800.0
2007-04-02 15:00:00,47.63,47.72,47.57,47.69,46300.0,43.6393,43.7218,43.5843,43.6943,46300.0
2007-04-02 15:30:00,47.68,47.88,47.64,47.82,77500.0,43.6851,43.8684,43.6485,43.8134,77500.0
2007-04-03 09:30:00,48.15,48.52,47.94,48.44,34700.0,44.1157,44.4547,43.9233,44.3815,34700.0
2007-04-03 10:00:00,48.5,48.55,48.26,48.47,66900.0,44.4364,44.4822,44.2165,44.4089,66900.0
2007-04-03 10:30:00,48.45,48.69,48.44,48.55,45300.0,44.3906,44.6105,44.3815,44.4822,45300.0
2007-04-03 11:00:00,48.56,48.58,48.35,48.38,15900.0,44.4914,44.5097,44.299,44.3265,15900.0
2007-04-03 11:30:00,48.42,48.47,48.35,48.38,25000.0,44.3631,44.4089,44.299,44.3265,25000.0
2007-04-03 12:00:00,48.38,48.41,48.3,48.37,21300.0,44.3265,44.354,44.2532,44.3173,21300.0
2007-04-03 12:30:00,48.36,48.51,48.32,48.45,36100.0,44.3082,44.4456,44.2715,44.3906,36100.0
2007-04-03 13:00:00,48.44,48.53,48.39,48.5,25200.0,44.3815,44.4639,44.3356,44.4364,25200.0
2007-04-03 13:30:00,48.49,48.52,48.44,48.48,8300.0,44.4273,44.4547,44.3815,44.4181,8300.0
2007-04-03 14:00:00,48.48,48.52,48.34,48.4,18100.0,44.4181,44.4547,44.2898,44.3448,18100.0
2007-04-03 14:30:00,48.41,48.43,48.33,48.35,18400.0,44.354,44.3723,44.2807,44.299,18400.0
2007-04-03 15:00:00,48.35,48.42,48.31,48.37,16500.0,44.299,44.3631,44.2623,44.3173,16500.0
2007-04-03 15:30:00,48.36,48.37,48.23,48.23,41500.0,44.3082,44.3173,44.189,44.189,41500.0
2007-04-04 09:30:00,48.15,48.37,48.03,48.37,18000.0,44.1157,44.3173,44.0058,44.3173,18000.0
2007-04-04 10:00:00,48.31,48.31,48.0,48.12,21500.0,44.2623,44.2623,43.9783,44.0883,21500.0
2007-04-04 10:30:00,48.12,48.14,48.0,48.13,8900.0,44.0883,44.1066,43.9783,44.0974,8900.0
2007-04-04 11:00:00,48.13,48.31,48.12,48.31,9300.0,44.0974,44.2623,44.0883,44.2623,9300.0
2007-04-04 11:30:00,48.29,48.4,48.29,48.4,6100.0,44.244,44.3448,44.244,44.3448,6100.0
2007-04-04 12:00:00,48.36,48.46,48.23,48.24,14100.0,44.3082,44.3998,44.189,44.1982,14100.0
2007-04-04 12:30:00,48.26,48.36,48.14,48.29,20100.0,44.2165,44.3082,44.1066,44.244,20100.0
2007-04-04 13:00:00,48.3,48.34,48.25,48.3,4800.0,44.2532,44.2898,44.2074,44.2532,4800.0
2007-04-04 13:30:00,48.28,48.28,48.08,48.1,58500.0,44.2349,44.2349,44.0516,44.0699,58500.0
2007-04-04 14:00:00,48.1,48.15,47.88,47.91,65200.0,44.0699,44.1157,43.8684,43.8959,65200.0
2007-04-04 14:30:00,47.9,47.93,47.82,47.82,55900.0,43.8867,43.9142,43.8134,43.8134,55900.0
2007-04-04 15:00:00,47.82,47.86,47.74,47.76,65500.0,43.8134,43.85,43.7401,43.7584,65500.0
2007-04-04 15:30:00,47.78,47.78,47.53,47.68,153200.0,43.7767,43.7767,43.5477,43.6851,153200.0
2007-04-05 09:30:00,47.72,47.75,47.55,47.66,31200.0,43.7218,43.7493,43.566,43.6668,31200.0
2007-04-05 10:00:00,47.66,48.29,47.62,48.29,55600.0,43.6668,44.244,43.6302,44.244,55600.0
2007-04-05 10:30:00,48.3,48.3,47.95,48.06,23500.0,44.2532,44.2532,43.9325,44.0333,23500.0
2007-04-05 11:00:00,48.02,48.06,47.85,47.85,13100.0,43.9966,44.0333,43.8409,43.8409,13100.0
2007-04-05 11:30:00,47.86,47.89,47.81,47.83,12500.0,43.85,43.8775,43.8042,43.8226,12500.0
2007-04-05 12:00:00,47.83,47.89,47.77,47.78,13000.0,43.8226,43.8775,43.7676,43.7767,13000.0
2007-04-05 12:30:00,47.78,47.79,47.67,47.71,26800.0,43.7767,43.7859,43.676,43.7126,26800.0
2007-04-05 13:00:00,47.72,47.92,47.69,47.86,12600.0,43.7218,43.905,43.6943,43.85,12600.0
2007-04-05 13:30:00,47.85,47.87,47.77,47.8,8000.0,43.8409,43.8592,43.7676,43.7951,8000.0
2007-04-05 14:00:00,47.79,47.84,47.75,47.83,12500.0,43.7859,43.8317,43.7493,43.8226,12500.0
2007-04-05 14:30:00,47.83,47.83,47.77,47.8,16200.0,43.8226,43.8226,43.7676,43.7951,16200.0
2007-04-05 15:00:00,47.79,47.82,47.75,47.79,16000.0,43.7859,43.8134,43.7493,43.7859,16000.0
2007-04-05 15:30:00,47.8,47.86,47.78,47.84,35900.0,43.7951,43.85,43.7767,43.8317,35900.0
2007-04-09 09:30:00,47.89,48.38,47.89,48.23,27300.0,43.8775,44.3265,43.8775,44.189,27300.0
2007-04-09 10:00:00,48.23,48.27,47.94,48.1,26700.0,44.189,44.2257,43.9233,44.0699,26700.0
2007-04-09 10:30:00,48.11,48.18,48.06,48.18,9600.0,44.0791,44.1432,44.0333,44.1432,9600.0
2007-04-09 11:00:00,48.2,48.23,48.02,48.09,8700.0,44.1616,44.189,43.9966,44.0608,8700.0
2007-04-09 11:30:00,48.12,48.13,48.05,48.11,5000.0,44.0883,44.0974,44.0241,44.0791,5000.0
2007-04-09 12:00:00,48.11,48.14,48.05,48.12,5300.0,44.0791,44.1066,44.0241,44.0883,5300.0
2007-04-09 12:30:00,48.09,48.21,48.07,48.21,10100.0,44.0608,44.1707,44.0425,44.1707,10100.0
2007-04-09 13:00:00,48.2,48.2,48.12,48.16,6600.0,44.1616,44.1616,44.0883,44.1249,6600.0
2007-04-09 13:30:00,48.17,48.18,48.1,48.1,5700.0,44.1341,44.1432,44.0699,44.0699,5700.0
2007-04-09 14:00:00,48.1,48.13,48.06,48.11,9000.0,44.0699,44.0974,44.0333,44.0791,9000.0
2007-04-09 14:30:00,48.11,48.23,48.11,48.22,10800.0,44.0791,44.189,44.0791,44.1799,10800.0
2007-04-09 15:00:00,48.2,48.22,48.09,48.12,15800.0,44.1616,44.1799,44.0608,44.0883,15800.0
2007-04-09 15:30:00,48.13,48.17,48.05,48.12,41900.0,44.0974,44.1341,44.0241,44.0883,41900.0
2007-04-10 09:30:00,48.17,48.44,47.96,48.42,19100.0,44.1341,44.3815,43.9417,44.3631,19100.0
2007-04-10 10:00:00,48.47,48.71,48.33,48.68,50600.0,44.4089,44.6288,44.2807,44.6013,50600.0
2007-04-10 10:30:00,48.65,48.71,48.45,48.52,17500.0,44.5739,44.6288,44.3906,44.4547,17500.0
2007-04-10 11:00:00,48.52,48.53,48.25,48.36,10700.0,44.4547,44.4639,44.2074,44.3082,10700.0
2007-04-10 11:30:00,48.34,48.34,48.13,48.19,7300.0,44.2898,44.2898,44.0974,44.1524,7300.0
2007-04-10 12:00:00,48.14,48.18,48.11,48.17,9800.0,44.1066,44.1432,44.0791,44.1341,9800.0
2007-04-10 12:30:00,48.16,48.28,48.16,48.25,11800.0,44.1249,44.2349,44.1249,44.2074,11800.0
2007-04-10 13:00:00,48.24,48.47,48.23,48.43,18900.0,44.1982,44.4089,44.189,44.3723,18900.0
2007-04-10 13:30:00,48.42,48.42,48.14,48.18,30800.0,44.3631,44.3631,44.1066,44.1432,30800.0
2007-04-10 14:00:00,48.18,48.19,48.1,48.12,17200.0,44.1432,44.1524,44.0699,44.0883,17200.0
2007-04-10 14:30:00,48.11,48.11,47.96,47.96,13700.0,44.0791,44.0791,43.9417,43.9417,13700.0
2007-04-10 15:00:00,47.99,48.22,47.97,48.04,33700.0,43.9692,44.1799,43.9508,44.015,33700.0
2007-04-10 15:30:00,48.05,48.11,47.95,48.01,33100.0,44.0241,44.0791,43.9325,43.9875,33100.0
2007-04-11 09:30:00,48.18,48.43,48.08,48.2,56700.0,44.1432,44.3723,44.0516,44.1616,56700.0
2007-04-11 10:00:00,48.25,48.5,48.2,48.34,26400.0,44.2074,44.4364,44.1616,44.2898,26400.0
2007-04-11 10:30:00,48.33,48.47,48.27,48.34,68300.0,44.2807,44.4089,44.2257,44.2898,68300.0
2007-04-11 11:00:00,48.32,48.9,48.29,48.8,134200.0,44.2715,44.8029,44.244,44.7113,134200.0
2007-04-11 11:30:00,48.79,48.8,48.45,48.48,50600.0,44.7021,44.7113,44.3906,44.4181,50600.0
2007-04-11 12:00:00,48.48,48.76,48.48,48.62,70600.0,44.4181,44.6746,44.4181,44.5464,70600.0
2007-04-11 12:30:00,48.62,48.73,48.6,48.66,74800.0,44.5464,44.6472,44.528,44.583,74800.0
2007-04-11 13:00:00,48.66,48.81,48.5,48.53,56800.0,44.583,44.7204,44.4364,44.4639,56800.0
2007-04-11 13:30:00,48.55,48.58,48.37,48.38,32900.0,44.4822,44.5097,44.3173,44.3265,32900.0
2007-04-11 14:00:00,48.38,48.4,48.15,48.24,35300.0,44.3265,44.3448,44.1157,44.1982,35300.0
2007-04-11 14:30:00,48.26,48.31,48.02,48.09,32600.0,44.2165,44.2623,43.9966,44.0608,32600.0
2007-04-11 15:00:00,48.12,48.35,48.08,48.33,45100.0,44.0883,44.299,44.0516,44.2807,45100.0
2007-04-11 15:30:00,48.33,48.48,48.31,48.45,69800.0,44.2807,44.4181,44.2623,44.3906,69800.0
2007-04-12 09:30:00,48.35,48.39,47.77,47.99,56900.0,44.299,44.3356,43.7676,43.9692,56900.0
2007-04-12 10:00:00,47.98,48.65,47.98,48.54,55200.0,43.96,44.5739,43.96,44.4731,55200.0
2007-04-12 10:30:00,48.59,48.79,48.32,48.71,83500.0,44.5189,44.7021,44.2715,44.6288,83500.0
2007-04-12 11:00:00,48.71,48.9,48.57,48.66,56900.0,44.6288,44.8029,44.5006,44.583,56900.0
2007-04-12 11:30:00,48.64,48.64,48.48,48.53,13600.0,44.5647,44.5647,44.4181,44.4639,13600.0
2007-04-12 12:00:00,48.52,48.71,48.51,48.59,68000.0,44.4547,44.6288,44.4456,44.5189,68000.0
2007-04-12 12:30:00,48.59,48.75,48.49,48.68,26500.0,44.5189,44.6655,44.4273,44.6013,26500.0
2007-04-12 13:00:00,48.68,48.77,48.54,48.6,29700.0,44.6013,44.6838,44.4731,44.528,29700.0
2007-04-12 13:30:00,48.6,48.68,48.58,48.6,28300.0,44.528,44.6013,44.5097,44.528,28300.0
2007-04-12 14:00:00,48.63,48.71,48.54,48.6,15800.0,44.5555,44.6288,44.4731,44.528,15800.0
2007-04-12 14:30:00,48.55,48.63,48.54,48.56,10200.0,44.4822,44.5555,44.4731,44.4914,10200.0
2007-04-12 15:00:00,48.54,48.61,48.46,48.52,46100.0,44.4731,44.5372,44.3998,44.4547,46100.0
2007-04-12 15:30:00,48.53,48.66,48.5,48.62,51100.0,44.4639,44.583,44.4364,44.5464,51100.0
2007-04-13 09:30:00,48.61,48.86,48.33,48.79,22100.0,44.5372,44.7663,44.2807,44.7021,22100.0
2007-04-13 10:00:00,48.79,49.0,48.58,48.9,43800.0,44.7021,44.8945,44.5097,44.8029,43800.0
2007-04-13 10:30:00,48.93,49.14,48.89,49.07,44600.0,44.8304,45.0228,44.7937,44.9587,44600.0
2007-04-13 11:00:00,49.1,49.13,48.99,49.09,16500.0,44.9862,45.0136,44.8854,44.977,16500.0
2007-04-13 11:30:00,49.08,49.08,48.86,49.05,22600.0,44.9678,44.9678,44.7663,44.9403,22600.0
2007-04-13 12:00:00,49.06,49.25,49.04,49.25,39000.0,44.9495,45.1236,44.9312,45.1236,39000.0
2007-04-13 12:30:00,49.22,49.39,49.18,49.32,34100.0,45.0961,45.2519,45.0594,45.1877,34100.0
2007-04-13 13:00:00,49.31,49.48,49.27,49.47,49800.0,45.1786,45.3343,45.1419,45.3252,49800.0
2007-04-13 13:30:00,49.47,49.48,49.38,49.46,36600.0,45.3252,45.3343,45.2427,45.316,36600.0
2007-04-13 14:00:00,49.47,49.79,49.46,49.73,119600.0,45.3252,45.6183,45.316,45.5634,119600.0
2007-04-13 14:30:00,49.72,49.72,49.44,49.54,40500.0,45.5542,45.5542,45.2977,45.3893,40500.0
2007-04-13 15:00:00,49.54,49.61,49.41,49.49,67500.0,45.3893,45.4534,45.2702,45.3435,67500.0
2007-04-13 15:30:00,49.49,49.51,49.32,49.43,67100.0,45.3435,45.3618,45.1877,45.2885,67100.0
2007-04-16 09:30:00,49.62,49.76,49.1,49.24,54300.0,45.4626,45.5909,44.9862,45.1144,54300.0
2007-04-16 10:00:00,49.24,49.55,49.16,49.45,54400.0,45.1144,45.3984,45.0411,45.3068,54400.0
2007-04-16 10:30:00,49.46,49.69,49.38,49.68,51300.0,45.316,45.5267,45.2427,45.5176,51300.0
2007-04-16 11:00:00,49.72,49.93,49.6,49.83,57400.0,45.5542,45.7466,45.4443,45.655,57400.0
2007-04-16 11:30:00,49.83,50.23,49.76,50.06,85000.0,45.655,46.0215,45.5909,45.8657,85000.0
2007-04-16 12:00:00,50.07,50.08,49.85,49.9,24000.0,45.8749,45.884,45.6733,45.7191,24000.0
2007-04-16 12:30:00,49.9,49.92,49.77,49.82,13200.0,45.7191,45.7374,45.6,45.6458,13200.0
2007-04-16 13:00:00,49.82,49.9,49.78,49.87,11400.0,45.6458,45.7191,45.6092,45.6916,11400.0
2007-04-16 13:30:00,49.87,49.89,49.68,49.68,19300.0,45.6916,45.71,45.5176,45.5176,19300.0
2007-04-16 14:00:00,49.69,49.84,49.63,49.72,20800.0,45.5267,45.6642,45.4717,45.5542,20800.0
2007-04-16 14:30:00,49.72,49.83,49.69,49.69,19700.0,45.5542,45.655,45.5267,45.5267,19700.0
2007-04-16 15:00:00,49.71,49.75,49.68,49.72,25000.0,45.545,45.5817,45.5176,45.5542,25000.0
2007-04-16 15:30:00,49.73,49.75,49.66,49.75,57000.0,45.5634,45.5817,45.4992,45.5817,57000.0
2007-04-17 09:30:00,49.67,49.77,49.28,49.35,42600.0,45.5084,45.6,45.1511,45.2152,42600.0
2007-04-17 10:00:00,49.38,49.49,49.32,49.4,30800.0,45.2427,45.3435,45.1877,45.261,30800.0
2007-04-17 10:30:00,49.4,49.55,49.33,49.42,26200.0,45.261,45.3984,45.1969,45.2793,26200.0
2007-04-17 11:00:00,49.38,49.43,49.0,49.15,71300.0,45.2427,45.2885,44.8945,45.032,71300.0
2007-04-17 11:30:00,49.15,49.24,48.96,48.99,173900.0,45.032,45.1144,44.8579,44.8854,173900.0
2007-04-17 12:00:00,49.01,49.15,48.96,48.99,72700.0,44.9037,45.032,44.8579,44.8854,72700.0
2007-04-17 12:30:00,49.01,49.03,48.67,48.86,73300.0,44.9037,44.922,44.5922,44.7663,73300.0
2007-04-17 13:00:00,48.86,49.08,48.86,49.0,20800.0,44.7663,44.9678,44.7663,44.8945,20800.0
2007-04-17 13:30:00,48.98,49.17,48.97,49.03,39200.0,44.8762,45.0503,44.867,44.922,39200.0
2007-04-17 14:00:00,49.02,49.14,48.95,48.97,57700.0,44.9129,45.0228,44.8487,44.867,57700.0
2007-04-17 14:30:00,48.99,49.13,48.97,49.06,21400.0,44.8854,45.0136,44.867,44.9495,21400.0
2007-04-17 15:00:00,49.09,49.16,49.01,49.14,21000.0,44.977,45.0411,44.9037,45.0228,21000.0
2007-04-17 15:30:00,49.16,49.35,49.08,49.2,92400.0,45.0411,45.2152,44.9678,45.0778,92400.0
2007-04-18 09:30:00,49.0,49.34,48.95,49.24,58000.0,44.8945,45.206,44.8487,45.1144,58000.0
2007-04-18 10:00:00,49.24,49.6,49.04,49.58,86200.0,45.1144,45.4443,44.9312,45.4259,86200.0
2007-04-18 10:30:00,49.56,49.57,49.1,49.1,50600.0,45.4076,45.4168,44.9862,44.9862,50600.0
2007-04-18 11:00:00,49.1,49.24,49.0,49.16,30400.0,44.9862,45.1144,44.8945,45.0411,30400.0
2007-04-18 11:30:00,49.15,49.24,49.11,49.14,17500.0,45.032,45.1144,44.9953,45.0228,17500.0
2007-04-18 12:00:00,49.14,49.17,49.05,49.17,13500.0,45.0228,45.0503,44.9403,45.0503,13500.0
2007-04-18 12:30:00,49.18,49.19,49.04,49.15,20500.0,45.0594,45.0686,44.9312,45.032,20500.0
2007-04-18 13:00:00,49.15,49.25,48.95,49.02,56700.0,45.032,45.1236,44.8487,44.9129,56700.0
2007-04-18 13:30:00,49.02,49.04,48.88,48.96,42100.0,44.9129,44.9312,44.7846,44.8579,42100.0
2007-04-18 14:00:00,48.97,49.16,48.97,49.08,44100.0,44.867,45.0411,44.867,44.9678,44100.0
2007-04-18 14:30:00,49.07,49.11,49.03,49.1,31000.0,44.9587,44.9953,44.922,44.9862,31000.0
2007-04-18 15:00:00,49.09,49.19,49.03,49.13,38000.0,44.977,45.0686,44.922,45.0136,38000.0
2007-04-18 15:30:00,49.13,49.2,49.05,49.13,72100.0,45.0136,45.0778,44.9403,45.0136,72100.0
2007-04-19 09:30:00,48.82,48.82,48.0,48.26,95900.0,44.7296,44.7296,43.9783,44.2165,95900.0
2007-04-19 10:00:00,48.31,48.48,48.05,48.39,76100.0,44.2623,44.4181,44.0241,44.3356,76100.0
2007-04-19 10:30:00,48.4,48.71,48.4,48.61,57300.0,44.3448,44.6288,44.3448,44.5372,57300.0
2007-04-19 11:00:00,48.61,48.61,48.37,48.43,30800.0,44.5372,44.5372,44.3173,44.3723,30800.0
2007-04-19 11:30:00,48.47,48.74,48.43,48.74,32100.0,44.4089,44.6563,44.3723,44.6563,32100.0
2007-04-19 12:00:00,48.71,48.9,48.65,48.79,28900.0,44.6288,44.8029,44.5739,44.7021,28900.0
2007-04-19 12:30:00,48.78,48.95,48.64,48.89,25200.0,44.693,44.8487,44.5647,44.7937,25200.0
2007-04-19 13:00:00,48.9,48.94,48.65,48.69,15700.0,44.8029,44.8396,44.5739,44.6105,15700.0
2007-04-19 13:30:00,48.64,48.67,48.58,48.64,8500.0,44.5647,44.5922,44.5097,44.5647,8500.0
2007-04-19 14:00:00,48.63,48.76,48.44,48.55,28900.0,44.5555,44.6746,44.3815,44.4822,28900.0
2007-04-19 14:30:00,48.52,48.56,48.41,48.47,15400.0,44.4547,44.4914,44.354,44.4089,15400.0
2007-04-19 15:00:00,48.5,48.7,48.49,48.7,20900.0,44.4364,44.6197,44.4273,44.6197,20900.0
2007-04-19 15:30:00,48.69,48.7,48.51,48.61,52700.0,44.6105,44.6197,44.4456,44.5372,52700.0
2007-04-20 09:30:00,48.85,49.26,48.76,49.02,41900.0,44.7571,45.1327,44.6746,44.9129,41900.0
2007-04-20 10:00:00,49.01,49.09,48.89,48.93,36500.0,44.9037,44.977,44.7937,44.8304,36500.0
2007-04-20 10:30:00,48.89,48.96,48.7,48.81,55900.0,44.7937,44.8579,44.6197,44.7204,55900.0
2007-04-20 11:00:00,48.78,48.87,48.52,48.53,32000.0,44.693,44.7754,44.4547,44.4639,32000.0
2007-04-20 11:30:00,48.54,48.54,48.38,48.46,43800.0,44.4731,44.4731,44.3265,44.3998,43800.0
2007-04-20 12:00:00,48.45,48.65,48.37,48.48,32500.0,44.3906,44.5739,44.3173,44.4181,32500.0
2007-04-20 12:30:00,48.47,48.5,48.25,48.42,33000.0,44.4089,44.4364,44.2074,44.3631,33000.0
2007-04-20 13:00:00,48.41,48.62,48.4,48.5,31300.0,44.354,44.5464,44.3448,44.4364,31300.0
2007-04-20 13:30:00,48.5,48.51,48.4,48.42,23200.0,44.4364,44.4456,44.3448,44.3631,23200.0
2007-04-20 14:00:00,48.42,48.55,48.38,48.45,28900.0,44.3631,44.4822,44.3265,44.3906,28900.0
2007-04-20 14:30:00,48.46,48.5,48.29,48.36,66000.0,44.3998,44.4364,44.244,44.3082,66000.0
2007-04-20 15:00:00,48.35,48.44,48.28,48.4,59400.0,44.299,44.3815,44.2349,44.3448,59400.0
2007-04-20 15:30:00,48.39,48.5,48.35,48.37,82400.0,44.3356,44.4364,44.299,44.3173,82400.0
2007-04-23 09:30:00,48.42,48.55,48.11,48.4,40600.0,44.3631,44.4822,44.0791,44.3448,40600.0
2007-04-23 10:00:00,48.37,48.6,48.35,48.42,94900.0,44.3173,44.528,44.299,44.3631,94900.0
2007-04-23 10:30:00,48.46,48.56,48.39,48.54,38400.0,44.3998,44.4914,44.3356,44.4731,38400.0
2007-04-23 11:00:00,48.5,48.63,48.45,48.47,23700.0,44.4364,44.5555,44.3906,44.4089,23700.0
2007-04-23 11:30:00,48.47,48.53,48.42,48.51,47100.0,44.4089,44.4639,44.3631,44.4456,47100.0
2007-04-23 12:00:00,48.5,48.56,48.45,48.5,31700.0,44.4364,44.4914,44.3906,44.4364,31700.0
2007-04-23 12:30:00,48.51,48.52,48.46,48.51,11300.0,44.4456,44.4547,44.3998,44.4456,11300.0
2007-04-23 13:00:00,48.54,48.63,48.5,48.59,20400.0,44.4731,44.5555,44.4364,44.5189,20400.0
2007-04-23 13:30:00,48.58,48.58,48.4,48.45,46700.0,44.5097,44.5097,44.3448,44.3906,46700.0
2007-04-23 14:00:00,48.45,48.47,48.35,48.43,40200.0,44.3906,44.4089,44.299,44.3723,40200.0
2007-04-23 14:30:00,48.43,48.48,48.38,48.47,56600.0,44.3723,44.4181,44.3265,44.4089,56600.0
2007-04-23 15:00:00,48.44,48.5,48.36,48.49,45600.0,44.3815,44.4364,44.3082,44.4273,45600.0
2007-04-23 15:30:00,48.47,48.55,48.4,48.52,78100.0,44.4089,44.4822,44.3448,44.4547,78100.0
2007-04-24 09:30:00,48.5,48.5,48.0,48.1,47300.0,44.4364,44.4364,43.9783,44.0699,47300.0
2007-04-24 10:00:00,48.04,48.05,47.6,47.77,111500.0,44.015,44.0241,43.6118,43.7676,111500.0
2007-04-24 10:30:00,47.79,47.96,47.68,47.72,52600.0,43.7859,43.9417,43.6851,43.7218,52600.0
2007-04-24 11:00:00,47.71,48.05,47.7,48.01,33500.0,43.7126,44.0241,43.7035,43.9875,33500.0
2007-04-24 11:30:00,48.02,48.06,47.86,48.0,49600.0,43.9966,44.0333,43.85,43.9783,49600.0
2007-04-24 12:00:00,48.0,48.43,47.99,48.36,77200.0,43.9783,44.3723,43.9692,44.3082,77200.0
2007-04-24 12:30:00,48.35,48.42,48.12,48.12,51600.0,44.299,44.3631,44.0883,44.0883,51600.0
2007-04-24 13:00:00,48.12,48.13,47.8,47.83,120700.0,44.0883,44.0974,43.7951,43.8226,120700.0
2007-04-24 13:30:00,47.82,48.05,47.81,48.05,48200.0,43.8134,44.0241,43.8042,44.0241,48200.0
2007-04-24 14:00:00,48.05,48.05,47.78,47.88,67800.0,44.0241,44.0241,43.7767,43.8684,67800.0
2007-04-24 14:30:00,47.88,47.97,47.8,47.8,33600.0,43.8684,43.9508,43.7951,43.7951,33600.0
2007-04-24 15:00:00,47.8,47.87,47.69,47.83,71300.0,43.7951,43.8592,43.6943,43.8226,71300.0
2007-04-24 15:30:00,47.85,47.94,47.63,47.73,140000.0,43.8409,43.9233,43.6393,43.7309,140000.0
2007-04-25 09:30:00,47.8,48.0,47.68,47.78,62000.0,43.7951,43.9783,43.6851,43.7767,62000.0
2007-04-25 10:00:00,47.77,47.9,47.36,47.78,101000.0,43.7676,43.8867,43.3919,43.7767,101000.0
2007-04-25 10:30:00,47.75,47.8,47.45,47.45,60200.0,43.7493,43.7951,43.4744,43.4744,60200.0
2007-04-25 11:00:00,47.45,47.59,47.37,47.42,53900.0,43.4744,43.6027,43.4011,43.4469,53900.0
2007-04-25 11:30:00,47.44,47.52,47.4,47.52,34100.0,43.4652,43.5385,43.4286,43.5385,34100.0
2007-04-25 12:00:00,47.52,47.54,47.4,47.45,33900.0,43.5385,43.5569,43.4286,43.4744,33900.0
2007-04-25 12:30:00,47.45,47.46,47.15,47.15,98500.0,43.4744,43.4836,43.1995,43.1995,98500.0
2007-04-25 13:00:00,47.14,47.4,47.11,47.21,54700.0,43.1904,43.4286,43.1629,43.2545,54700.0
2007-04-25 13:30:00,47.2,47.28,47.0,47.15,69100.0,43.2453,43.3186,43.0621,43.1995,69100.0
2007-04-25 14:00:00,47.14,47.77,47.11,47.59,84800.0,43.1904,43.7676,43.1629,43.6027,84800.0
2007-04-25 14:30:00,47.58,47.68,47.41,47.53,108500.0,43.5935,43.6851,43.4377,43.5477,108500.0
2007-04-25 15:00:00,47.53,47.72,47.53,47.71,49500.0,43.5477,43.7218,43.5477,43.7126,49500.0
2007-04-25 15:30:00,47.72,48.06,47.65,47.98,167500.0,43.7218,44.0333,43.6576,43.96,167500.0
2007-04-26 09:30:00,46.97,48.6,46.52,47.1,302100.0,43.0346,44.528,42.6223,43.1537,302100.0
2007-04-26 10:00:00,47.12,47.23,46.97,47.09,70100.0,43.172,43.2728,43.0346,43.1446,70100.0
2007-04-26 10:30:00,47.1,47.24,47.0,47.08,91900.0,43.1537,43.282,43.0621,43.1354,91900.0
2007-04-26 11:00:00,47.08,47.13,46.84,46.89,120800.0,43.1354,43.1812,42.9155,42.9613,120800.0
2007-04-26 11:30:00,46.89,46.89,46.61,46.73,119600.0,42.9613,42.9613,42.7048,42.8147,119600.0
2007-04-26 12:00:00,46.72,47.0,46.38,46.73,386100.0,42.8056,43.0621,42.494,42.8147,386100.0
2007-04-26 12:30:00,46.7,46.94,46.47,46.8,143000.0,42.7872,43.0071,42.5765,42.8789,143000.0
2007-04-26 13:00:00,46.81,47.06,46.8,46.91,66500.0,42.888,43.1171,42.8789,42.9796,66500.0
2007-04-26 13:30:00,46.91,47.1,46.85,47.01,52900.0,42.9796,43.1537,42.9247,43.0713,52900.0
2007-04-26 14:00:00,47.02,47.2,47.0,47.05,31700.0,43.0804,43.2453,43.0621,43.1079,31700.0
2007-04-26 14:30:00,47.05,47.07,46.95,47.01,57800.0,43.1079,43.1262,43.0163,43.0713,57800.0
2007-04-26 15:00:00,47.01,47.11,46.92,47.0,80100.0,43.0713,43.1629,42.9888,43.0621,80100.0
2007-04-26 15:30:00,46.99,47.1,46.96,47.1,132700.0,43.0529,43.1537,43.0255,43.1537,132700.0
2007-04-27 09:30:00,47.0,47.05,46.02,46.69,109000.0,43.0621,43.1079,42.1642,42.7781,109000.0
2007-04-27 10:00:00,46.69,47.16,46.68,47.16,88600.0,42.7781,43.2087,42.7689,43.2087,88600.0
2007-04-27 10:30:00,47.16,47.26,46.84,46.93,52800.0,43.2087,43.3003,42.9155,42.998,52800.0
2007-04-27 11:00:00,46.93,47.14,46.84,46.86,65100.0,42.998,43.1904,42.9155,42.9338,65100.0
2007-04-27 11:30:00,46.85,46.86,46.69,46.8,56700.0,42.9247,42.9338,42.7781,42.8789,56700.0
2007-04-27 12:00:00,46.82,46.88,46.7,46.76,30000.0,42.8972,42.9522,42.7872,42.8422,30000.0
2007-04-27 12:30:00,46.74,46.81,46.73,46.75,31700.0,42.8239,42.888,42.8147,42.833,31700.0
2007-04-27 13:00:00,46.77,46.77,46.69,46.72,28000.0,42.8514,42.8514,42.7781,42.8056,28000.0
2007-04-27 13:30:00,46.72,46.8,46.58,46.62,29900.0,42.8056,42.8789,42.6773,42.7139,29900.0
2007-04-27 14:00:00,46.6,46.92,46.6,46.85,33100.0,42.6956,42.9888,42.6956,42.9247,33100.0
2007-04-27 14:30:00,46.86,46.86,46.7,46.79,23100.0,42.9338,42.9338,42.7872,42.8697,23100.0
2007-04-27 15:00:00,46.8,46.85,46.61,46.63,26400.0,42.8789,42.9247,42.7048,42.7231,26400.0
2007-04-27 15:30:00,46.63,46.79,46.53,46.63,74600.0,42.7231,42.8697,42.6315,42.7231,74600.0
2007-04-30 09:30:00,46.47,46.75,46.01,46.19,62800.0,42.5765,42.833,42.155,42.32,62800.0
2007-04-30 10:00:00,46.21,46.27,46.0,46.01,88600.0,42.3383,42.3933,42.1459,42.155,88600.0
2007-04-30 10:30:00,46.01,46.13,45.92,46.05,70400.0,42.155,42.265,42.0726,42.1917,70400.0
2007-04-30 11:00:00,46.05,46.07,45.98,46.01,55800.0,42.1917,42.21,42.1276,42.155,55800.0
2007-04-30 11:30:00,46.0,46.05,45.93,46.0,79600.0,42.1459,42.1917,42.0818,42.1459,79600.0
2007-04-30 12:00:00,46.01,46.04,45.95,46.01,66100.0,42.155,42.1825,42.1001,42.155,66100.0
2007-04-30 12:30:00,46.01,46.04,45.9,45.9,44700.0,42.155,42.1825,42.0543,42.0543,44700.0
2007-04-30 13:00:00,45.9,45.93,45.75,45.81,49900.0,42.0543,42.0818,41.9168,41.9718,49900.0
2007-04-30 13:30:00,45.82,46.02,45.82,46.01,30600.0,41.981,42.1642,41.981,42.155,30600.0
2007-04-30 14:00:00,46.01,46.04,45.81,45.87,41900.0,42.155,42.1825,41.9718,42.0268,41900.0
2007-04-30 14:30:00,45.87,45.91,45.55,45.65,52000.0,42.0268,42.0634,41.7336,41.8252,52000.0
2007-04-30 15:00:00,45.65,45.7,45.55,45.62,77100.0,41.8252,41.871,41.7336,41.7977,77100.0
2007-04-30 15:30:00,45.61,45.62,45.5,45.5,109400.0,41.7886,41.7977,41.6878,41.6878,109400.0
2007-05-01 09:30:00,45.39,45.62,45.11,45.34,42900.0,41.587,41.7977,41.3305,41.5412,42900.0
2007-05-01 10:00:00,45.4,45.48,45.2,45.4,43700.0,41.5962,41.6695,41.4129,41.5962,43700.0
2007-05-01 10:30:00,45.38,45.85,45.3,45.73,83000.0,41.5778,42.0085,41.5045,41.8985,83000.0
2007-05-01 11:00:00,45.72,45.72,45.44,45.6,66100.0,41.8893,41.8893,41.6328,41.7794,66100.0
2007-05-01 11:30:00,45.58,45.65,45.49,45.54,28400.0,41.7611,41.8252,41.6786,41.7244,28400.0
2007-05-01 12:00:00,45.54,45.61,45.46,45.51,23500.0,41.7244,41.7886,41.6511,41.6969,23500.0
2007-05-01 12:30:00,45.51,45.56,45.37,45.47,27200.0,41.6969,41.7428,41.5687,41.6603,27200.0
2007-05-01 13:00:00,45.45,45.54,45.37,45.52,31500.0,41.642,41.7244,41.5687,41.7061,31500.0
2007-05-01 13:30:00,45.52,45.59,45.44,45.51,18200.0,41.7061,41.7702,41.6328,41.6969,18200.0
2007-05-01 14:00:00,45.51,45.74,45.46,45.74,31900.0,41.6969,41.9077,41.6511,41.9077,31900.0
2007-05-01 14:30:00,45.73,45.96,45.73,45.77,44200.0,41.8985,42.1092,41.8985,41.9352,44200.0
2007-05-01 15:00:00,45.75,45.81,45.7,45.74,30500.0,41.9168,41.9718,41.871,41.9077,30500.0
2007-05-01 15:30:00,45.73,45.76,45.65,45.75,70900.0,41.8985,41.926,41.8252,41.9168,70900.0
2007-05-02 09:30:00,45.8,46.42,45.8,46.24,46000.0,41.9626,42.5307,41.9626,42.3658,46000.0
2007-05-02 10:00:00,46.25,46.55,46.25,46.3,71300.0,42.3749,42.6498,42.3749,42.4208,71300.0
2007-05-02 10:30:00,46.26,46.37,46.23,46.33,57700.0,42.3841,42.4849,42.3566,42.4482,57700.0
2007-05-02 11:00:00,46.34,46.44,46.3,46.31,46100.0,42.4574,42.549,42.4208,42.4299,46100.0
2007-05-02 11:30:00,46.3,46.41,46.3,46.4,22800.0,42.4208,42.5215,42.4208,42.5124,22800.0
2007-05-02 12:00:00,46.39,46.56,46.37,46.56,36900.0,42.5032,42.659,42.4849,42.659,36900.0
2007-05-02 12:30:00,46.54,46.56,46.41,46.45,14400.0,42.6406,42.659,42.5215,42.5582,14400.0
2007-05-02 13:00:00,46.48,46.52,46.36,46.38,32000.0,42.5857,42.6223,42.4757,42.494,32000.0
2007-05-02 13:30:00,46.38,46.51,46.31,46.49,29100.0,42.494,42.6132,42.4299,42.5948,29100.0
2007-05-02 14:00:00,46.5,46.5,46.27,46.31,55700.0,42.604,42.604,42.3933,42.4299,55700.0
2007-05-02 14:30:00,46.3,46.53,46.29,46.44,40700.0,42.4208,42.6315,42.4116,42.549,40700.0
2007-05-02 15:00:00,46.44,46.5,46.16,46.26,51600.0,42.549,42.604,42.2925,42.3841,51600.0
2007-05-02 15:30:00,46.24,46.28,46.11,46.25,86400.0,42.3658,42.4024,42.2467,42.3749,86400.0
2007-05-03 09:30:00,45.99,46.15,45.75,45.92,83300.0,42.1367,42.2833,41.9168,42.0726,83300.0
2007-05-03 10:00:00,45.92,46.18,45.76,46.02,91900.0,42.0726,42.3108,41.926,42.1642,91900.0
2007-05-03 10:30:00,46.08,46.17,45.94,46.12,25500.0,42.2192,42.3016,42.0909,42.2558,25500.0
2007-05-03 11:00:00,46.1,46.1,45.94,46.09,26400.0,42.2375,42.2375,42.0909,42.2283,26400.0
2007-05-03 11:30:00,46.08,46.24,46.02,46.12,21500.0,42.2192,42.3658,42.1642,42.2558,21500.0
2007-05-03 12:00:00,46.14,46.16,45.81,45.81,58000.0,42.2742,42.2925,41.9718,41.9718,58000.0
2007-05-03 12:30:00,45.84,46.09,45.84,46.0,42200.0,41.9993,42.2283,41.9993,42.1459,42200.0
2007-05-03 13:00:00,45.95,46.11,45.94,46.01,31800.0,42.1001,42.2467,42.0909,42.155,31800.0
2007-05-03 13:30:00,46.01,46.11,45.97,46.08,41400.0,42.155,42.2467,42.1184,42.2192,41400.0
2007-05-03 14:00:00,46.08,46.17,46.03,46.09,23200.0,42.2192,42.3016,42.1734,42.2283,23200.0
2007-05-03 14:30:00,46.09,46.15,46.03,46.13,41100.0,42.2283,42.2833,42.1734,42.265,41100.0
2007-05-03 15:00:00,46.13,46.25,46.12,46.19,37900.0,42.265,42.3749,42.2558,42.32,37900.0
2007-05-03 15:30:00,46.19,46.19,45.98,46.03,123800.0,42.32,42.32,42.1276,42.1734,123800.0
2007-05-04 09:30:00,46.2,46.52,46.16,46.36,28400.0,42.3291,42.6223,42.2925,42.4757,28400.0
2007-05-04 10:00:00,46.35,46.45,46.21,46.27,55700.0,42.4666,42.5582,42.3383,42.3933,55700.0
2007-05-04 10:30:00,46.26,46.37,46.18,46.33,26000.0,42.3841,42.4849,42.3108,42.4482,26000.0
2007-05-04 11:00:00,46.35,46.38,46.31,46.36,11300.0,42.4666,42.494,42.4299,42.4757,11300.0
2007-05-04 11:30:00,46.38,46.5,46.26,46.34,49500.0,42.494,42.604,42.3841,42.4574,49500.0
2007-05-04 12:00:00,46.3,46.43,46.25,46.37,71700.0,42.4208,42.5399,42.3749,42.4849,71700.0
2007-05-04 12:30:00,46.39,46.52,46.35,46.51,38600.0,42.5032,42.6223,42.4666,42.6132,38600.0
2007-05-04 13:00:00,46.52,46.7,46.5,46.5,65200.0,42.6223,42.7872,42.604,42.604,65200.0
2007-05-04 13:30:00,46.53,46.62,46.3,46.34,58200.0,42.6315,42.7139,42.4208,42.4574,58200.0
2007-05-04 14:00:00,46.35,46.41,46.25,46.39,39000.0,42.4666,42.5215,42.3749,42.5032,39000.0
2007-05-04 14:30:00,46.4,46.6,46.37,46.51,32000.0,42.5124,42.6956,42.4849,42.6132,32000.0
2007-05-04 15:00:00,46.53,46.6,46.44,46.45,38600.0,42.6315,42.6956,42.549,42.5582,38600.0
2007-05-04 15:30:00,46.43,46.61,46.35,46.5,84100.0,42.5399,42.7048,42.4666,42.604,84100.0
2007-05-07 09:30:00,46.4,46.67,46.12,46.21,27200.0,42.5124,42.7597,42.2558,42.3383,27200.0
2007-05-07 10:00:00,46.2,46.25,45.9,45.98,26300.0,42.3291,42.3749,42.0543,42.1276,26300.0
2007-05-07 10:30:00,46.0,46.0,45.75,45.75,55800.0,42.1459,42.1459,41.9168,41.9168,55800.0
2007-05-07 11:00:00,45.76,45.92,45.75,45.83,25900.0,41.926,42.0726,41.9168,41.9901,25900.0
2007-05-07 11:30:00,45.83,45.94,45.77,45.84,27200.0,41.9901,42.0909,41.9352,41.9993,27200.0
2007-05-07 12:00:00,45.82,45.9,45.78,45.86,17900.0,41.981,42.0543,41.9443,42.0176,17900.0
2007-05-07 12:30:00,45.82,45.89,45.72,45.74,29400.0,41.981,42.0451,41.8893,41.9077,29400.0
2007-05-07 13:00:00,45.73,45.77,45.62,45.7,31700.0,41.8985,41.9352,41.7977,41.871,31700.0
2007-05-07 13:30:00,45.69,45.84,45.66,45.75,23000.0,41.8619,41.9993,41.8344,41.9168,23000.0
2007-05-07 14:00:00,45.75,45.8,45.71,45.75,30600.0,41.9168,41.9626,41.8802,41.9168,30600.0
2007-05-07 14:30:00,45.72,45.83,45.7,45.79,14800.0,41.8893,41.9901,41.871,41.9535,14800.0
2007-05-07 15:00:00,45.79,45.82,45.67,45.74,21400.0,41.9535,41.981,41.8435,41.9077,21400.0
2007-05-07 15:30:00,45.75,45.81,45.6,45.8,61800.0,41.9168,41.9718,41.7794,41.9626,61800.0
2007-05-08 09:30:00,45.78,46.29,45.57,45.73,64000.0,41.9443,42.4116,41.7519,41.8985,64000.0
2007-05-08 10:00:00,45.7,46.15,45.5,46.09,59100.0,41.871,42.2833,41.6878,42.2283,59100.0
2007-05-08 10:30:00,46.0,46.08,45.58,45.77,36300.0,42.1459,42.2192,41.7611,41.9352,36300.0
2007-05-08 11:00:00,45.8,45.85,45.69,45.84,14400.0,41.9626,42.0085,41.8619,41.9993,14400.0
2007-05-08 11:30:00,45.8,45.88,45.65,45.68,19900.0,41.9626,42.0359,41.8252,41.8527,19900.0
2007-05-08 12:00:00,45.65,45.7,45.58,45.61,20200.0,41.8252,41.871,41.7611,41.7886,20200.0
2007-05-08 12:30:00,45.57,45.84,45.57,45.75,23000.0,41.7519,41.9993,41.7519,41.9168,23000.0
2007-05-08 13:00:00,45.76,45.83,45.72,45.74,5300.0,41.926,41.9901,41.8893,41.9077,5300.0
2007-05-08 13:30:00,45.71,45.77,45.64,45.72,8600.0,41.8802,41.9352,41.816,41.8893,8600.0
2007-05-08 14:00:00,45.72,45.9,45.67,45.83,9900.0,41.8893,42.0543,41.8435,41.9901,9900.0
2007-05-08 14:30:00,45.78,45.83,45.72,45.74,5600.0,41.9443,41.9901,41.8893,41.9077,5600.0
2007-05-08 15:00:00,45.7,45.88,45.7,45.77,17500.0,41.871,42.0359,41.871,41.9352,17500.0
2007-05-08 15:30:00,45.77,45.87,45.75,45.79,37800.0,41.9352,42.0268,41.9168,41.9535,37800.0
2007-05-09 09:30:00,45.57,45.9,45.56,45.84,29000.0,41.8882,42.1915,41.879,42.1364,29000.0
2007-05-09 10:00:00,45.91,46.12,45.73,45.73,50800.0,42.2007,42.3938,42.0353,42.0353,50800.0
2007-05-09 10:30:00,45.76,45.95,45.7,45.9,22200.0,42.0629,42.2375,42.0077,42.1915,22200.0
2007-05-09 11:00:00,45.9,46.12,45.88,46.12,27500.0,42.1915,42.3938,42.1732,42.3938,27500.0
2007-05-09 11:30:00,46.11,46.22,46.0,46.0,19000.0,42.3846,42.4857,42.2835,42.2835,19000.0
2007-05-09 12:00:00,46.01,46.12,46.0,46.12,16400.0,42.2927,42.3938,42.2835,42.3938,16400.0
2007-05-09 12:30:00,46.13,46.15,46.04,46.1,55800.0,42.403,42.4213,42.3202,42.3754,55800.0
2007-05-09 13:00:00,46.11,46.11,46.0,46.0,17500.0,42.3846,42.3846,42.2835,42.2835,17500.0
2007-05-09 13:30:00,46.03,46.05,45.98,45.99,13800.0,42.311,42.3294,42.2651,42.2743,13800.0
2007-05-09 14:00:00,45.98,46.05,45.71,45.82,54400.0,42.2651,42.3294,42.0169,42.118,54400.0
2007-05-09 14:30:00,45.81,46.14,45.75,45.94,62600.0,42.1088,42.4122,42.0537,42.2283,62600.0
2007-05-09 15:00:00,45.94,46.03,45.9,45.99,43600.0,42.2283,42.311,42.1915,42.2743,43600.0
2007-05-09 15:30:00,45.97,46.04,45.88,45.94,47400.0,42.2559,42.3202,42.1732,42.2283,47400.0
2007-05-10 09:30:00,45.8,46.09,45.52,45.54,20000.0,42.0996,42.3662,41.8422,41.8606,20000.0
2007-05-10 10:00:00,45.56,45.65,45.5,45.56,23500.0,41.879,41.9617,41.8239,41.879,23500.0
2007-05-10 10:30:00,45.53,45.79,45.53,45.76,19200.0,41.8514,42.0904,41.8514,42.0629,19200.0
2007-05-10 11:00:00,45.8,45.8,45.59,45.69,19300.0,42.0996,42.0996,41.9066,41.9985,19300.0
2007-05-10 11:30:00,45.7,45.87,45.65,45.7,35000.0,42.0077,42.164,41.9617,42.0077,35000.0
2007-05-10 12:00:00,45.69,45.71,45.5,45.56,40300.0,41.9985,42.0169,41.8239,41.879,40300.0
2007-05-10 12:30:00,45.54,45.58,45.5,45.53,19100.0,41.8606,41.8974,41.8239,41.8514,19100.0
2007-05-10 13:00:00,45.54,45.55,45.38,45.42,58300.0,41.8606,41.8698,41.7136,41.7503,58300.0
2007-05-10 13:30:00,45.46,45.47,45.33,45.44,39500.0,41.7871,41.7963,41.6676,41.7687,39500.0
2007-05-10 14:00:00,45.45,45.55,45.3,45.3,41600.0,41.7779,41.8698,41.64,41.64,41600.0
2007-05-10 14:30:00,45.35,45.43,45.33,45.34,28000.0,41.686,41.7595,41.6676,41.6768,28000.0
2007-05-10 15:00:00,45.34,45.4,45.13,45.25,110900.0,41.6768,41.7319,41.4838,41.5941,110900.0
2007-05-10 15:30:00,45.26,45.32,45.01,45.12,128300.0,41.6033,41.6584,41.3735,41.4746,128300.0
2007-05-11 09:30:00,45.4,45.44,44.87,44.95,44800.0,41.7319,41.7687,41.2448,41.3183,44800.0
2007-05-11 10:00:00,44.96,45.2,44.94,45.07,63500.0,41.3275,41.5481,41.3091,41.4286,63500.0
2007-05-11 10:30:00,45.07,45.5,45.07,45.4,52900.0,41.4286,41.8239,41.4286,41.7319,52900.0
2007-05-11 11:00:00,45.42,45.5,45.37,45.41,83000.0,41.7503,41.8239,41.7044,41.7411,83000.0
2007-05-11 11:30:00,45.41,45.43,45.21,45.39,65600.0,41.7411,41.7595,41.5573,41.7228,65600.0
2007-05-11 12:00:00,45.4,45.44,45.28,45.43,58300.0,41.7319,41.7687,41.6216,41.7595,58300.0
2007-05-11 12:30:00,45.43,45.47,45.27,45.32,32400.0,41.7595,41.7963,41.6124,41.6584,32400.0
2007-05-11 13:00:00,45.33,45.4,45.25,45.38,38800.0,41.6676,41.7319,41.5941,41.7136,38800.0
2007-05-11 13:30:00,45.39,45.39,45.25,45.31,49100.0,41.7228,41.7228,41.5941,41.6492,49100.0
2007-05-11 14:00:00,45.29,45.31,45.21,45.31,35500.0,41.6308,41.6492,41.5573,41.6492,35500.0
2007-05-11 14:30:00,45.3,45.39,45.28,45.36,39500.0,41.64,41.7228,41.6216,41.6952,39500.0
2007-05-11 15:00:00,45.38,45.46,45.36,45.38,42000.0,41.7136,41.7871,41.6952,41.7136,42000.0
2007-05-11 15:30:00,45.38,45.42,45.21,45.34,97300.0,41.7136,41.7503,41.5573,41.6768,97300.0
2007-05-14 09:30:00,45.34,45.7,45.34,45.59,17300.0,41.6768,42.0077,41.6768,41.9066,17300.0
2007-05-14 10:00:00,45.58,45.58,45.09,45.16,53200.0,41.8974,41.8974,41.447,41.5113,53200.0
2007-05-14 10:30:00,45.13,45.55,45.1,45.49,41600.0,41.4838,41.8698,41.4562,41.8147,41600.0
2007-05-14 11:00:00,45.48,45.65,45.35,45.59,23300.0,41.8055,41.9617,41.686,41.9066,23300.0
2007-05-14 11:30:00,45.57,45.63,45.55,45.57,9100.0,41.8882,41.9434,41.8698,41.8882,9100.0
2007-05-14 12:00:00,45.6,45.65,45.52,45.54,39300.0,41.9158,41.9617,41.8422,41.8606,39300.0
2007-05-14 12:30:00,45.54,45.58,45.4,45.42,34500.0,41.8606,41.8974,41.7319,41.7503,34500.0
2007-05-14 13:00:00,45.43,45.48,45.29,45.4,12400.0,41.7595,41.8055,41.6308,41.7319,12400.0
2007-05-14 13:30:00,45.42,45.42,45.16,45.29,23100.0,41.7503,41.7503,41.5113,41.6308,23100.0
2007-05-14 14:00:00,45.29,45.31,45.11,45.17,20000.0,41.6308,41.6492,41.4654,41.5205,20000.0
2007-05-14 14:30:00,45.17,45.32,45.17,45.2,17000.0,41.5205,41.6584,41.5205,41.5481,17000.0
2007-05-14 15:00:00,45.2,45.34,45.1,45.24,38500.0,41.5481,41.6768,41.4562,41.5849,38500.0
2007-05-14 15:30:00,45.24,45.31,45.07,45.15,50000.0,41.5849,41.6492,41.4286,41.5021,50000.0
2007-05-15 09:30:00,44.8,45.23,44.62,44.81,158700.0,41.1804,41.5757,41.015,41.1896,158700.0
2007-05-15 10:00:00,44.82,45.1,44.8,45.0,84700.0,41.1988,41.4562,41.1804,41.3643,84700.0
2007-05-15 10:30:00,44.98,45.05,44.86,44.86,32900.0,41.3459,41.4102,41.2356,41.2356,32900.0
2007-05-15 11:00:00,44.86,44.93,44.85,44.85,30100.0,41.2356,41.2999,41.2264,41.2264,30100.0
2007-05-15 11:30:00,44.86,45.06,44.85,44.85,48200.0,41.2356,41.4194,41.2264,41.2264,48200.0
2007-05-15 12:00:00,44.87,44.94,44.81,44.85,66200.0,41.2448,41.3091,41.1896,41.2264,66200.0
2007-05-15 12:30:00,44.84,44.92,44.8,44.85,46100.0,41.2172,41.2907,41.1804,41.2264,46100.0
2007-05-15 13:00:00,44.83,44.89,44.7,44.82,38200.0,41.208,41.2631,41.0885,41.1988,38200.0
2007-05-15 13:30:00,44.81,44.83,44.75,44.83,39600.0,41.1896,41.208,41.1345,41.208,39600.0
2007-05-15 14:00:00,44.8,44.95,44.75,44.88,52800.0,41.1804,41.3183,41.1345,41.254,52800.0
2007-05-15 14:30:00,44.91,44.92,44.75,44.85,62000.0,41.2815,41.2907,41.1345,41.2264,62000.0
2007-05-15 15:00:00,44.87,44.9,44.72,44.84,70900.0,41.2448,41.2723,41.1069,41.2172,70900.0
2007-05-15 15:30:00,44.83,44.88,44.75,44.83,142000.0,41.208,41.254,41.1345,41.208,142000.0
2007-05-16 09:30:00,45.06,46.38,45.05,46.09,228500.0,41.4194,42.6328,41.4102,42.3662,228500.0
2007-05-16 10:00:00,46.09,46.1,45.7,46.04,143200.0,42.3662,42.3754,42.0077,42.3202,143200.0
2007-05-16 10:30:00,46.04,46.08,45.79,45.94,110200.0,42.3202,42.357,42.0904,42.2283,110200.0
2007-05-16 11:00:00,45.9,45.95,45.59,45.74,120000.0,42.1915,42.2375,41.9066,42.0445,120000.0
2007-05-16 11:30:00,45.74,46.0,45.71,45.9,72000.0,42.0445,42.2835,42.0169,42.1915,72000.0
2007-05-16 12:00:00,45.91,45.95,45.68,45.78,56900.0,42.2007,42.2375,41.9893,42.0812,56900.0
2007-05-16 12:30:00,45.81,46.0,45.77,46.0,50600.0,42.1088,42.2835,42.0721,42.2835,50600.0
2007-05-16 13:00:00,46.0,46.05,45.88,45.94,68500.0,42.2835,42.3294,42.1732,42.2283,68500.0
2007-05-16 13:30:00,45.94,46.05,45.81,45.94,147900.0,42.2283,42.3294,42.1088,42.2283,147900.0
2007-05-16 14:00:00,45.93,46.13,45.92,46.04,83100.0,42.2191,42.403,42.2099,42.3202,83100.0
2007-05-16 14:30:00,46.04,46.11,46.01,46.07,40600.0,42.3202,42.3846,42.2927,42.3478,40600.0
2007-05-16 15:00:00,46.08,46.08,45.74,45.79,59800.0,42.357,42.357,42.0445,42.0904,59800.0
2007-05-16 15:30:00,45.79,46.1,45.77,46.03,173300.0,42.0904,42.3754,42.0721,42.311,173300.0
2007-05-17 09:30:00,46.11,46.27,45.78,45.98,83300.0,42.3846,42.5317,42.0812,42.2651,83300.0
2007-05-17 10:00:00,45.93,46.37,45.9,46.26,87000.0,42.2191,42.6236,42.1915,42.5225,87000.0
2007-05-17 10:30:00,46.26,46.26,46.07,46.21,40200.0,42.5225,42.5225,42.3478,42.4765,40200.0
2007-05-17 11:00:00,46.21,46.29,46.08,46.1,49600.0,42.4765,42.55,42.357,42.3754,49600.0
2007-05-17 11:30:00,46.1,46.27,46.01,46.2,43700.0,42.3754,42.5317,42.2927,42.4673,43700.0
2007-05-17 12:00:00,46.19,46.28,46.15,46.25,58400.0,42.4581,42.5408,42.4213,42.5133,58400.0
2007-05-17 12:30:00,46.25,46.28,46.21,46.24,42500.0,42.5133,42.5408,42.4765,42.5041,42500.0
2007-05-17 13:00:00,46.25,46.34,46.2,46.25,51800.0,42.5133,42.596,42.4673,42.5133,51800.0
2007-05-17 13:30:00,46.24,46.35,46.24,46.27,28300.0,42.5041,42.6052,42.5041,42.5317,28300.0
2007-05-17 14:00:00,46.26,46.69,46.23,46.49,289900.0,42.5225,42.9177,42.4949,42.7339,289900.0
2007-05-17 14:30:00,46.49,46.5,46.36,46.46,113700.0,42.7339,42.7431,42.6144,42.7063,113700.0
2007-05-17 15:00:00,46.48,46.5,46.4,46.43,75400.0,42.7247,42.7431,42.6511,42.6787,75400.0
2007-05-17 15:30:00,46.43,46.45,46.28,46.37,134800.0,42.6787,42.6971,42.5408,42.6236,134800.0
2007-05-18 09:30:00,46.49,46.64,46.39,46.64,46500.0,42.7339,42.8718,42.642,42.8718,46500.0
2007-05-18 10:00:00,46.64,46.74,46.48,46.52,82900.0,42.8718,42.9637,42.7247,42.7615,82900.0
2007-05-18 10:30:00,46.53,46.6,46.48,46.6,55600.0,42.7706,42.835,42.7247,42.835,55600.0
2007-05-18 11:00:00,46.59,46.59,46.31,46.43,36100.0,42.8258,42.8258,42.5684,42.6787,36100.0
2007-05-18 11:30:00,46.43,46.63,46.43,46.54,29400.0,42.6787,42.8626,42.6787,42.7798,29400.0
2007-05-18 12:00:00,46.52,46.53,46.41,46.51,16300.0,42.7615,42.7706,42.6603,42.7523,16300.0
2007-05-18 12:30:00,46.47,46.71,46.46,46.56,73100.0,42.7155,42.9361,42.7063,42.7982,73100.0
2007-05-18 13:00:00,46.56,46.6,46.5,46.56,17000.0,42.7982,42.835,42.7431,42.7982,17000.0
2007-05-18 13:30:00,46.56,46.73,46.51,46.61,61700.0,42.7982,42.9545,42.7523,42.8442,61700.0
2007-05-18 14:00:00,46.62,46.77,46.61,46.66,77800.0,42.8534,42.9913,42.8442,42.8901,77800.0
2007-05-18 14:30:00,46.68,46.79,46.67,46.78,169100.0,42.9085,43.0096,42.8993,43.0004,169100.0
2007-05-18 15:00:00,46.77,46.91,46.71,46.9,162700.0,42.9913,43.1199,42.9361,43.1108,162700.0
2007-05-18 15:30:00,46.88,47.0,46.82,46.92,181900.0,43.0924,43.2027,43.0372,43.1291,181900.0
2007-05-21 09:30:00,46.77,46.87,46.35,46.47,48100.0,42.9913,43.0832,42.6052,42.7155,48100.0
2007-05-21 10:00:00,46.5,46.85,46.4,46.85,172900.0,42.7431,43.0648,42.6511,43.0648,172900.0
2007-05-21 10:30:00,46.85,47.01,46.81,46.95,66400.0,43.0648,43.2119,43.028,43.1567,66400.0
2007-05-21 11:00:00,46.95,46.97,46.85,46.95,36700.0,43.1567,43.1751,43.0648,43.1567,36700.0
2007-05-21 11:30:00,46.97,47.04,46.85,47.04,69700.0,43.1751,43.2394,43.0648,43.2394,69700.0
2007-05-21 12:00:00,47.0,47.03,46.94,46.96,52400.0,43.2027,43.2302,43.1475,43.1659,52400.0
2007-05-21 12:30:00,46.98,47.0,46.95,46.98,35200.0,43.1843,43.2027,43.1567,43.1843,35200.0
2007-05-21 13:00:00,46.95,47.0,46.95,46.98,18700.0,43.1567,43.2027,43.1567,43.1843,18700.0
2007-05-21 13:30:00,46.97,47.01,46.93,46.99,25300.0,43.1751,43.2119,43.1383,43.1935,25300.0
2007-05-21 14:00:00,47.0,47.13,46.97,47.02,23600.0,43.2027,43.3222,43.1751,43.2211,23600.0
2007-05-21 14:30:00,47.01,47.04,46.99,47.01,33100.0,43.2119,43.2394,43.1935,43.2119,33100.0
2007-05-21 15:00:00,47.01,47.09,46.94,46.94,79900.0,43.2119,43.2854,43.1475,43.1475,79900.0
2007-05-21 15:30:00,46.93,47.03,46.87,47.01,86300.0,43.1383,43.2302,43.0832,43.2119,86300.0
2007-05-22 09:30:00,51.1,51.25,49.95,50.23,999500.0,46.9714,47.1093,45.9143,46.1717,999500.0
2007-05-22 10:00:00,50.23,50.25,49.56,50.1,394500.0,46.1717,46.1901,45.5558,46.0522,394500.0
2007-05-22 10:30:00,50.08,50.3,49.43,49.79,575300.0,46.0338,46.2361,45.4363,45.7673,575300.0
2007-05-22 11:00:00,49.81,49.82,49.51,49.74,129800.0,45.7856,45.7948,45.5099,45.7213,129800.0
2007-05-22 11:30:00,49.74,49.97,49.7,49.85,95000.0,45.7213,45.9327,45.6845,45.8224,95000.0
2007-05-22 12:00:00,49.85,50.0,49.76,49.98,99400.0,45.8224,45.9603,45.7397,45.9419,99400.0
2007-05-22 12:30:00,49.98,50.0,49.77,49.89,110900.0,45.9419,45.9603,45.7489,45.8592,110900.0
2007-05-22 13:00:00,49.89,49.93,49.64,49.79,69700.0,45.8592,45.8959,45.6294,45.7673,69700.0
2007-05-22 13:30:00,49.8,49.97,49.55,49.94,67700.0,45.7764,45.9327,45.5466,45.9051,67700.0
2007-05-22 14:00:00,49.94,49.95,49.73,49.78,68600.0,45.9051,45.9143,45.7121,45.7581,68600.0
2007-05-22 14:30:00,49.78,50.0,49.71,49.97,121700.0,45.7581,45.9603,45.6937,45.9327,121700.0
2007-05-22 15:00:00,49.96,49.96,49.72,49.9,135400.0,45.9235,45.9235,45.7029,45.8684,135400.0
2007-05-22 15:30:00,49.9,49.93,49.61,49.7,241500.0,45.8684,45.8959,45.6018,45.6845,241500.0
2007-05-23 09:30:00,49.5,50.09,49.47,49.91,154900.0,45.5007,46.043,45.4731,45.8776,154900.0
2007-05-23 10:00:00,49.92,49.99,49.83,49.9,80600.0,45.8868,45.9511,45.804,45.8684,80600.0
2007-05-23 10:30:00,49.88,49.98,49.83,49.94,70000.0,45.85,45.9419,45.804,45.9051,70000.0
2007-05-23 11:00:00,49.96,50.05,49.91,50.0,87800.0,45.9235,46.0063,45.8776,45.9603,87800.0
2007-05-23 11:30:00,49.98,50.06,49.9,49.98,96300.0,45.9419,46.0154,45.8684,45.9419,96300.0
2007-05-23 12:00:00,49.98,50.07,49.92,50.05,89900.0,45.9419,46.0246,45.8868,46.0063,89900.0
2007-05-23 12:30:00,50.04,50.06,49.9,49.92,39200.0,45.9971,46.0154,45.8684,45.8868,39200.0
2007-05-23 13:00:00,49.92,49.94,49.87,49.87,46700.0,45.8868,45.9051,45.8408,45.8408,46700.0
2007-05-23 13:30:00,49.87,49.9,49.75,49.78,39300.0,45.8408,45.8684,45.7305,45.7581,39300.0
2007-05-23 14:00:00,49.79,49.88,49.47,49.54,79500.0,45.7673,45.85,45.4731,45.5375,79500.0
2007-05-23 14:30:00,49.54,49.89,49.5,49.87,63200.0,45.5375,45.8592,45.5007,45.8408,63200.0
2007-05-23 15:00:00,49.87,49.87,49.64,49.73,58000.0,45.8408,45.8408,45.6294,45.7121,58000.0
2007-05-23 15:30:00,49.71,49.88,49.69,49.79,132300.0,45.6937,45.85,45.6753,45.7673,132300.0
2007-05-24 09:30:00,49.8,50.25,49.5,49.9,72900.0,45.7764,46.1901,45.5007,45.8684,72900.0
2007-05-24 10:00:00,49.96,49.99,49.6,49.87,58400.0,45.9235,45.9511,45.5926,45.8408,58400.0
2007-05-24 10:30:00,49.89,49.89,49.17,49.25,82000.0,45.8592,45.8592,45.1974,45.2709,82000.0
2007-05-24 11:00:00,49.25,49.48,49.1,49.12,53800.0,45.2709,45.4823,45.133,45.1514,53800.0
2007-05-24 11:30:00,49.1,49.28,49.04,49.12,39400.0,45.133,45.2985,45.0779,45.1514,39400.0
2007-05-24 12:00:00,49.14,49.14,48.85,48.86,60300.0,45.1698,45.1698,44.9032,44.9124,60300.0
2007-05-24 12:30:00,48.86,48.89,48.69,48.87,42000.0,44.9124,44.94,44.7561,44.9216,42000.0
2007-05-24 13:00:00,48.86,49.08,48.79,48.95,32300.0,44.9124,45.1146,44.8481,44.9951,32300.0
2007-05-24 13:30:00,48.93,49.07,48.85,49.07,36500.0,44.9767,45.1054,44.9032,45.1054,36500.0
2007-05-24 14:00:00,49.06,49.1,48.86,48.97,30100.0,45.0962,45.133,44.9124,45.0135,30100.0
2007-05-24 14:30:00,48.97,49.02,48.51,48.61,70500.0,45.0135,45.0595,44.5907,44.6826,70500.0
2007-05-24 15:00:00,48.62,48.74,48.51,48.6,87600.0,44.6918,44.8021,44.5907,44.6734,87600.0
2007-05-24 15:30:00,48.6,48.6,48.31,48.34,195100.0,44.6734,44.6734,44.4068,44.4344,195100.0
2007-05-25 09:30:00,48.6,48.82,48.32,48.66,47200.0,44.6734,44.8756,44.416,44.7286,47200.0
2007-05-25 10:00:00,48.63,48.7,48.1,48.1,53400.0,44.701,44.7653,44.2138,44.2138,53400.0
2007-05-25 10:30:00,48.08,48.26,48.0,48.23,36800.0,44.1954,44.3609,44.1219,44.3333,36800.0
2007-05-25 11:00:00,48.24,48.43,48.14,48.35,22700.0,44.3425,44.5171,44.2506,44.4436,22700.0
2007-05-25 11:30:00,48.36,48.43,48.17,48.31,22100.0,44.4528,44.5171,44.2781,44.4068,22100.0
2007-05-25 12:00:00,48.34,48.4,48.24,48.39,49500.0,44.4344,44.4896,44.3425,44.4804,49500.0
2007-05-25 12:30:00,48.39,48.49,48.34,48.41,12600.0,44.4804,44.5723,44.4344,44.4988,12600.0
2007-05-25 13:00:00,48.39,48.58,48.39,48.54,14200.0,44.4804,44.655,44.4804,44.6183,14200.0
2007-05-25 13:30:00,48.53,48.53,48.32,48.33,15800.0,44.6091,44.6091,44.416,44.4252,15800.0
2007-05-25 14:00:00,48.38,48.47,48.32,48.41,16100.0,44.4712,44.5539,44.416,44.4988,16100.0
2007-05-25 14:30:00,48.43,48.57,48.41,48.48,14200.0,44.5171,44.6458,44.4988,44.5631,14200.0
2007-05-25 15:00:00,48.47,48.58,48.46,48.52,21600.0,44.5539,44.655,44.5447,44.5999,21600.0
2007-05-25 15:30:00,48.51,48.59,48.45,48.5,84400.0,44.5907,44.6642,44.5355,44.5815,84400.0
2007-05-29 09:30:00,48.5,49.07,48.47,49.02,50200.0,44.5815,45.1054,44.5539,45.0595,50200.0
2007-05-29 10:00:00,49.01,49.38,48.95,49.01,73800.0,45.0503,45.3904,44.9951,45.0503,73800.0
2007-05-29 10:30:00,48.97,49.05,48.7,48.7,41900.0,45.0135,45.087,44.7653,44.7653,41900.0
2007-05-29 11:00:00,48.76,49.0,48.75,49.0,22400.0,44.8205,45.0411,44.8113,45.0411,22400.0
2007-05-29 11:30:00,48.98,49.19,48.91,48.94,113600.0,45.0227,45.2157,44.9584,44.9859,113600.0
2007-05-29 12:00:00,48.94,49.01,48.9,48.98,43500.0,44.9859,45.0503,44.9492,45.0227,43500.0
2007-05-29 12:30:00,48.98,49.02,48.82,48.97,38000.0,45.0227,45.0595,44.8756,45.0135,38000.0
2007-05-29 13:00:00,48.97,49.2,48.94,49.03,50600.0,45.0135,45.2249,44.9859,45.0687,50600.0
2007-05-29 13:30:00,49.03,49.04,48.87,48.96,41100.0,45.0687,45.0779,44.9216,45.0043,41100.0
2007-05-29 14:00:00,48.92,49.01,48.85,48.98,58400.0,44.9675,45.0503,44.9032,45.0227,58400.0
2007-05-29 14:30:00,48.96,49.0,48.91,48.95,55100.0,45.0043,45.0411,44.9584,44.9951,55100.0
2007-05-29 15:00:00,48.96,49.01,48.93,48.94,65700.0,45.0043,45.0503,44.9767,44.9859,65700.0
2007-05-29 15:30:00,48.94,49.15,48.92,49.09,108100.0,44.9859,45.179,44.9675,45.1238,108100.0
2007-05-30 09:30:00,48.7,48.98,48.61,48.96,30000.0,44.7653,45.0227,44.6826,45.0043,30000.0
2007-05-30 10:00:00,48.94,49.31,48.81,49.21,35100.0,44.9859,45.326,44.8664,45.2341,35100.0
2007-05-30 10:30:00,49.2,49.24,48.98,49.17,34000.0,45.2249,45.2617,45.0227,45.1974,34000.0
2007-05-30 11:00:00,49.2,49.62,49.19,49.23,88500.0,45.2249,45.611,45.2157,45.2525,88500.0
2007-05-30 11:30:00,49.21,49.34,49.07,49.2,44900.0,45.2341,45.3536,45.1054,45.2249,44900.0
2007-05-30 12:00:00,49.2,49.27,49.06,49.24,32400.0,45.2249,45.2893,45.0962,45.2617,32400.0
2007-05-30 12:30:00,49.26,49.3,49.07,49.1,22400.0,45.2801,45.3168,45.1054,45.133,22400.0
2007-05-30 13:00:00,49.1,49.22,49.05,49.18,18900.0,45.133,45.2433,45.087,45.2065,18900.0
2007-05-30 13:30:00,49.21,49.21,49.0,49.09,40800.0,45.2341,45.2341,45.0411,45.1238,40800.0
2007-05-30 14:00:00,49.03,49.16,48.9,49.07,43800.0,45.0687,45.1882,44.9492,45.1054,43800.0
2007-05-30 14:30:00,49.06,49.17,48.95,49.08,75400.0,45.0962,45.1974,44.9951,45.1146,75400.0
2007-05-30 15:00:00,49.08,49.12,48.93,48.98,47500.0,45.1146,45.1514,44.9767,45.0227,47500.0
2007-05-30 15:30:00,49.01,49.25,49.01,49.22,112800.0,45.0503,45.2709,45.0503,45.2433,112800.0
2007-05-31 09:30:00,50.1,50.1,49.2,49.44,40100.0,46.0522,46.0522,45.2249,45.4455,40100.0
2007-05-31 10:00:00,49.49,49.5,49.3,49.38,41100.0,45.4915,45.5007,45.3168,45.3904,41100.0
2007-05-31 10:30:00,49.35,49.5,49.29,49.29,22800.0,45.3628,45.5007,45.3077,45.3077,22800.0
2007-05-31 11:00:00,49.31,49.43,49.14,49.28,39400.0,45.326,45.4363,45.1698,45.2985,39400.0
2007-05-31 11:30:00,49.26,49.59,49.14,49.42,53600.0,45.2801,45.5834,45.1698,45.4272,53600.0
2007-05-31 12:00:00,49.42,49.71,49.42,49.7,64400.0,45.4272,45.6937,45.4272,45.6845,64400.0
2007-05-31 12:30:00,49.66,49.66,49.44,49.52,16000.0,45.6478,45.6478,45.4455,45.5191,16000.0
2007-05-31 13:00:00,49.52,49.57,49.31,49.55,65200.0,45.5191,45.565,45.326,45.5466,65200.0
2007-05-31 13:30:00,49.59,49.71,49.51,49.66,28100.0,45.5834,45.6937,45.5099,45.6478,28100.0
2007-05-31 14:00:00,49.62,49.75,49.51,49.62,52100.0,45.611,45.7305,45.5099,45.611,52100.0
2007-05-31 14:30:00,49.65,49.83,49.64,49.7,25500.0,45.6386,45.804,45.6294,45.6845,25500.0
2007-05-31 15:00:00,49.73,49.84,49.71,49.8,102800.0,45.7121,45.8132,45.6937,45.7764,102800.0
2007-05-31 15:30:00,49.8,50.02,49.74,49.97,144900.0,45.7764,45.9787,45.7213,45.9327,144900.0
2007-06-01 09:30:00,51.4,52.27,50.91,51.38,357700.0,47.2472,48.0469,46.7968,47.2288,357700.0
2007-06-01 10:00:00,51.33,51.51,51.23,51.48,106600.0,47.1828,47.3483,47.0909,47.3207,106600.0
2007-06-01 10:30:00,51.45,52.11,51.45,52.02,141300.0,47.2931,47.8998,47.2931,47.8171,141300.0
2007-06-01 11:00:00,52.03,52.1,51.92,52.03,52600.0,47.8263,47.8906,47.7252,47.8263,52600.0
2007-06-01 11:30:00,52.05,52.44,52.03,52.25,145700.0,47.8447,48.2032,47.8263,48.0285,145700.0
2007-06-01 12:00:00,52.26,52.76,52.23,52.6,174700.0,48.0377,48.4973,48.0101,48.3502,174700.0
2007-06-01 12:30:00,52.61,52.95,52.32,52.51,268100.0,48.3594,48.6719,48.0928,48.2675,268100.0
2007-06-01 13:00:00,52.5,52.68,52.35,52.66,111200.0,48.2583,48.4238,48.1204,48.4054,111200.0
2007-06-01 13:30:00,52.68,52.79,52.46,52.53,241400.0,48.4238,48.5249,48.2215,48.2859,241400.0
2007-06-01 14:00:00,52.52,52.88,52.48,52.85,250100.0,48.2767,48.6076,48.2399,48.58,250100.0
2007-06-01 14:30:00,52.85,52.85,52.56,52.67,75900.0,48.58,48.58,48.3135,48.4146,75900.0
2007-06-01 15:00:00,52.66,52.72,52.52,52.64,123800.0,48.4054,48.4605,48.2767,48.387,123800.0
2007-06-01 15:30:00,52.62,53.24,52.59,53.12,418600.0,48.3686,48.9385,48.341,48.8282,418600.0
2007-06-04 09:30:00,52.63,52.96,52.4,52.54,152000.0,48.3778,48.6811,48.1664,48.2951,152000.0
2007-06-04 10:00:00,52.52,53.2,52.28,52.98,135700.0,48.2767,48.9017,48.0561,48.6995,135700.0
2007-06-04 10:30:00,52.96,54.08,52.48,52.91,474800.0,48.6811,49.7107,48.2399,48.6352,474800.0
2007-06-04 11:00:00,52.92,53.2,52.79,52.79,64800.0,48.6444,48.9017,48.5249,48.5249,64800.0
2007-06-04 11:30:00,52.88,53.02,52.8,52.94,53100.0,48.6076,48.7363,48.5341,48.6628,53100.0
2007-06-04 12:00:00,52.97,53.04,52.78,52.92,70600.0,48.6903,48.7547,48.5157,48.6444,70600.0
2007-06-04 12:30:00,52.89,53.08,52.86,52.86,49700.0,48.6168,48.7914,48.5892,48.5892,49700.0
2007-06-04 13:00:00,52.88,53.22,52.87,53.03,44800.0,48.6076,48.9201,48.5984,48.7455,44800.0
2007-06-04 13:30:00,53.0,53.15,52.99,53.1,42700.0,48.7179,48.8558,48.7087,48.8098,42700.0
2007-06-04 14:00:00,53.12,53.22,53.1,53.13,40200.0,48.8282,48.9201,48.8098,48.8374,40200.0
2007-06-04 14:30:00,53.12,53.21,53.1,53.15,40200.0,48.8282,48.9109,48.8098,48.8558,40200.0
2007-06-04 15:00:00,53.15,53.25,53.1,53.15,54900.0,48.8558,48.9477,48.8098,48.8558,54900.0
2007-06-04 15:30:00,53.17,53.19,53.14,53.15,172800.0,48.8742,48.8926,48.8466,48.8558,172800.0
2007-06-05 09:30:00,53.11,53.11,52.32,52.54,106700.0,48.819,48.819,48.0928,48.2951,106700.0
2007-06-05 10:00:00,52.51,52.64,51.82,52.25,117700.0,48.2675,48.387,47.6332,48.0285,117700.0
2007-06-05 10:30:00,52.25,52.3,52.0,52.28,91000.0,48.0285,48.0745,47.7987,48.0561,91000.0
2007-06-05 11:00:00,52.26,52.55,52.2,52.39,78200.0,48.0377,48.3043,47.9825,48.1572,78200.0
2007-06-05 11:30:00,52.36,52.36,52.18,52.18,45600.0,48.1296,48.1296,47.9642,47.9642,45600.0
2007-06-05 12:00:00,52.18,52.37,51.87,52.07,73300.0,47.9642,48.1388,47.6792,47.863,73300.0
2007-06-05 12:30:00,52.06,52.29,52.06,52.28,58000.0,47.8539,48.0653,47.8539,48.0561,58000.0
2007-06-05 13:00:00,52.28,52.36,52.25,52.27,86900.0,48.0561,48.1296,48.0285,48.0469,86900.0
2007-06-05 13:30:00,52.27,52.32,52.23,52.27,81000.0,48.0469,48.0928,48.0101,48.0469,81000.0
2007-06-05 14:00:00,52.27,52.39,52.26,52.27,60000.0,48.0469,48.1572,48.0377,48.0469,60000.0
2007-06-05 14:30:00,52.27,52.39,52.17,52.25,83900.0,48.0469,48.1572,47.955,48.0285,83900.0
2007-06-05 15:00:00,52.25,52.33,52.18,52.3,67100.0,48.0285,48.102,47.9642,48.0745,67100.0
2007-06-05 15:30:00,52.32,52.58,52.23,52.56,112600.0,48.0928,48.3318,48.0101,48.3135,112600.0
2007-06-06 09:30:00,51.2,51.35,50.51,51.02,172200.0,47.0633,47.2012,46.4291,46.8979,172200.0
2007-06-06 10:00:00,51.01,51.01,50.48,50.92,124200.0,46.8887,46.8887,46.4015,46.806,124200.0
2007-06-06 10:30:00,50.94,51.0,50.7,50.76,96600.0,46.8243,46.8795,46.6037,46.6589,96600.0
2007-06-06 11:00:00,50.81,50.96,50.74,50.88,67800.0,46.7048,46.8427,46.6405,46.7692,67800.0
2007-06-06 11:30:00,50.9,50.96,50.81,50.86,60700.0,46.7876,46.8427,46.7048,46.7508,60700.0
2007-06-06 12:00:00,50.88,51.05,50.73,50.73,69600.0,46.7692,46.9255,46.6313,46.6313,69600.0
2007-06-06 12:30:00,50.72,51.02,50.71,50.98,76400.0,46.6221,46.8979,46.6129,46.8611,76400.0
2007-06-06 13:00:00,50.99,51.04,50.81,50.87,96900.0,46.8703,46.9163,46.7048,46.76,96900.0
2007-06-06 13:30:00,50.85,50.91,50.44,50.5,103500.0,46.7416,46.7968,46.3647,46.4199,103500.0
2007-06-06 14:00:00,50.5,50.52,50.36,50.46,80700.0,46.4199,46.4383,46.2912,46.3831,80700.0
2007-06-06 14:30:00,50.42,50.5,50.36,50.36,100800.0,46.3464,46.4199,46.2912,46.2912,100800.0
2007-06-06 15:00:00,50.39,50.5,50.37,50.49,98800.0,46.3188,46.4199,46.3004,46.4107,98800.0
2007-06-06 15:30:00,50.5,50.63,50.43,50.44,395600.0,46.4199,46.5394,46.3555,46.3647,395600.0
2007-06-07 09:30:00,50.05,50.94,50.01,50.07,102200.0,46.0063,46.8243,45.9695,46.0246,102200.0
2007-06-07 10:00:00,50.06,50.06,49.59,49.6,113600.0,46.0154,46.0154,45.5834,45.5926,113600.0
2007-06-07 10:30:00,49.57,49.81,49.43,49.73,123800.0,45.565,45.7856,45.4363,45.7121,123800.0
2007-06-07 11:00:00,49.73,49.81,49.58,49.81,75600.0,45.7121,45.7856,45.5742,45.7856,75600.0
2007-06-07 11:30:00,49.81,49.91,49.71,49.85,63600.0,45.7856,45.8776,45.6937,45.8224,63600.0
2007-06-07 12:00:00,49.82,50.03,49.81,49.89,97400.0,45.7948,45.9879,45.7856,45.8592,97400.0
2007-06-07 12:30:00,49.86,49.93,49.64,49.9,142900.0,45.8316,45.8959,45.6294,45.8684,142900.0
2007-06-07 13:00:00,49.9,49.9,49.6,49.64,84000.0,45.8684,45.8684,45.5926,45.6294,84000.0
2007-06-07 13:30:00,49.66,49.66,49.45,49.59,53800.0,45.6478,45.6478,45.4547,45.5834,53800.0
2007-06-07 14:00:00,49.58,49.62,49.39,49.54,64100.0,45.5742,45.611,45.3996,45.5375,64100.0
2007-06-07 14:30:00,49.55,49.71,49.48,49.56,85100.0,45.5466,45.6937,45.4823,45.5558,85100.0
2007-06-07 15:00:00,49.58,49.83,49.51,49.67,165800.0,45.5742,45.804,45.5099,45.657,165800.0
2007-06-07 15:30:00,49.67,49.76,49.46,49.53,169800.0,45.657,45.7397,45.4639,45.5283,169800.0
2007-06-08 09:30:00,49.6,49.93,49.4,49.83,49600.0,45.5926,45.8959,45.4088,45.804,49600.0
2007-06-08 10:00:00,49.78,50.03,49.71,49.74,111600.0,45.7581,45.9879,45.6937,45.7213,111600.0
2007-06-08 10:30:00,49.77,49.77,49.41,49.71,67200.0,45.7489,45.7489,45.418,45.6937,67200.0
2007-06-08 11:00:00,49.71,49.76,49.5,49.74,22700.0,45.6937,45.7397,45.5007,45.7213,22700.0
2007-06-08 11:30:00,49.76,49.76,49.56,49.65,40100.0,45.7397,45.7397,45.5558,45.6386,40100.0
2007-06-08 12:00:00,49.68,49.68,49.5,49.5,58200.0,45.6661,45.6661,45.5007,45.5007,58200.0
2007-06-08 12:30:00,49.5,49.59,49.46,49.49,68200.0,45.5007,45.5834,45.4639,45.4915,68200.0
2007-06-08 13:00:00,49.49,49.6,49.4,49.59,47700.0,45.4915,45.5926,45.4088,45.5834,47700.0
2007-06-08 13:30:00,49.57,49.75,49.57,49.7,82500.0,45.565,45.7305,45.565,45.6845,82500.0
2007-06-08 14:00:00,49.7,49.75,49.62,49.7,60900.0,45.6845,45.7305,45.611,45.6845,60900.0
2007-06-08 14:30:00,49.67,49.76,49.62,49.66,40100.0,45.657,45.7397,45.611,45.6478,40100.0
2007-06-08 15:00:00,49.7,49.74,49.47,49.5,99800.0,45.6845,45.7213,45.4731,45.5007,99800.0
2007-06-08 15:30:00,49.51,49.63,49.45,49.57,159100.0,45.5099,45.6202,45.4547,45.565,159100.0
2007-06-11 09:30:00,49.5,49.67,49.31,49.57,41900.0,45.5007,45.657,45.326,45.565,41900.0
2007-06-11 10:00:00,49.53,49.59,49.36,49.47,59800.0,45.5283,45.5834,45.372,45.4731,59800.0
2007-06-11 10:30:00,49.44,49.62,49.25,49.51,70400.0,45.4455,45.611,45.2709,45.5099,70400.0
2007-06-11 11:00:00,49.51,49.61,49.32,49.47,53500.0,45.5099,45.6018,45.3352,45.4731,53500.0
2007-06-11 11:30:00,49.48,49.62,49.45,49.55,58000.0,45.4823,45.611,45.4547,45.5466,58000.0
2007-06-11 12:00:00,49.55,49.67,49.46,49.61,24500.0,45.5466,45.657,45.4639,45.6018,24500.0
2007-06-11 12:30:00,49.62,49.93,49.45,49.89,79900.0,45.611,45.8959,45.4547,45.8592,79900.0
2007-06-11 13:00:00,49.89,50.06,49.86,50.0,45100.0,45.8592,46.0154,45.8316,45.9603,45100.0
2007-06-11 13:30:00,50.0,50.0,49.75,49.88,35600.0,45.9603,45.9603,45.7305,45.85,35600.0
2007-06-11 14:00:00,49.88,49.97,49.87,49.96,31200.0,45.85,45.9327,45.8408,45.9235,31200.0
2007-06-11 14:30:00,49.95,49.95,49.74,49.9,46100.0,45.9143,45.9143,45.7213,45.8684,46100.0
2007-06-11 15:00:00,49.86,50.01,49.84,49.96,57700.0,45.8316,45.9695,45.8132,45.9235,57700.0
2007-06-11 15:30:00,49.96,49.99,49.8,49.87,63600.0,45.9235,45.9511,45.7764,45.8408,63600.0
2007-06-12 09:30:00,49.5,49.85,49.34,49.55,71700.0,45.5007,45.8224,45.3536,45.5466,71700.0
2007-06-12 10:00:00,49.53,49.64,49.15,49.23,59600.0,45.5283,45.6294,45.179,45.2525,59600.0
2007-06-12 10:30:00,49.23,49.5,49.18,49.34,48000.0,45.2525,45.5007,45.2065,45.3536,48000.0
2007-06-12 11:00:00,49.37,49.44,49.15,49.35,37400.0,45.3812,45.4455,45.179,45.3628,37400.0
2007-06-12 11:30:00,49.38,49.57,49.36,49.57,16100.0,45.3904,45.565,45.372,45.565,16100.0
2007-06-12 12:00:00,49.54,49.89,49.51,49.86,58800.0,45.5375,45.8592,45.5099,45.8316,58800.0
2007-06-12 12:30:00,49.83,49.89,49.69,49.76,37000.0,45.804,45.8592,45.6753,45.7397,37000.0
2007-06-12 13:00:00,49.75,49.86,49.64,49.75,54600.0,45.7305,45.8316,45.6294,45.7305,54600.0
2007-06-12 13:30:00,49.78,50.05,49.72,50.05,70400.0,45.7581,46.0063,45.7029,46.0063,70400.0
2007-06-12 14:00:00,50.03,50.08,49.77,49.88,71900.0,45.9879,46.0338,45.7489,45.85,71900.0
2007-06-12 14:30:00,49.86,49.95,49.57,49.73,64100.0,45.8316,45.9143,45.565,45.7121,64100.0
2007-06-12 15:00:00,49.73,49.77,49.37,49.54,64900.0,45.7121,45.7489,45.3812,45.5375,64900.0
2007-06-12 15:30:00,49.54,49.67,49.36,49.38,92500.0,45.5375,45.657,45.372,45.3904,92500.0
2007-06-13 09:30:00,49.7,49.93,49.52,49.74,30200.0,45.6845,45.8959,45.5191,45.7213,30200.0
2007-06-13 10:00:00,49.8,49.99,49.61,49.78,62100.0,45.7764,45.9511,45.6018,45.7581,62100.0
2007-06-13 10:30:00,49.75,49.8,49.53,49.63,29100.0,45.7305,45.7764,45.5283,45.6202,29100.0
2007-06-13 11:00:00,49.63,49.63,49.4,49.45,24600.0,45.6202,45.6202,45.4088,45.4547,24600.0
2007-06-13 11:30:00,49.45,49.64,49.45,49.55,13500.0,45.4547,45.6294,45.4547,45.5466,13500.0
2007-06-13 12:00:00,49.57,49.69,49.51,49.61,14900.0,45.565,45.6753,45.5099,45.6018,14900.0
2007-06-13 12:30:00,49.57,49.71,49.49,49.52,24000.0,45.565,45.6937,45.4915,45.5191,24000.0
2007-06-13 13:00:00,49.52,49.6,49.4,49.45,21100.0,45.5191,45.5926,45.4088,45.4547,21100.0
2007-06-13 13:30:00,49.45,49.66,49.44,49.66,14300.0,45.4547,45.6478,45.4455,45.6478,14300.0
2007-06-13 14:00:00,49.62,49.87,49.59,49.8,44900.0,45.611,45.8408,45.5834,45.7764,44900.0
2007-06-13 14:30:00,49.81,49.87,49.76,49.86,19400.0,45.7856,45.8408,45.7397,45.8316,19400.0
2007-06-13 15:00:00,49.86,49.88,49.5,49.55,46700.0,45.8316,45.85,45.5007,45.5466,46700.0
2007-06-13 15:30:00,49.56,49.9,49.49,49.81,79900.0,45.5558,45.8684,45.4915,45.7856,79900.0
2007-06-14 09:30:00,49.9,50.27,49.83,50.0,37500.0,45.8684,46.2085,45.804,45.9603,37500.0
2007-06-14 10:00:00,49.98,49.98,49.77,49.85,25000.0,45.9419,45.9419,45.7489,45.8224,25000.0
2007-06-14 10:30:00,49.83,50.02,49.6,49.67,71700.0,45.804,45.9787,45.5926,45.657,71700.0
2007-06-14 11:00:00,49.66,49.72,49.5,49.52,42700.0,45.6478,45.7029,45.5007,45.5191,42700.0
2007-06-14 11:30:00,49.6,49.67,49.37,49.49,34700.0,45.5926,45.657,45.3812,45.4915,34700.0
2007-06-14 12:00:00,49.49,49.7,49.49,49.54,53400.0,45.4915,45.6845,45.4915,45.5375,53400.0
2007-06-14 12:30:00,49.52,49.72,49.49,49.62,29700.0,45.5191,45.7029,45.4915,45.611,29700.0
2007-06-14 13:00:00,49.63,49.67,49.62,49.62,22400.0,45.6202,45.657,45.611,45.611,22400.0
2007-06-14 13:30:00,49.63,49.74,49.62,49.63,24400.0,45.6202,45.7213,45.611,45.6202,24400.0
2007-06-14 14:00:00,49.64,49.81,49.64,49.74,50900.0,45.6294,45.7856,45.6294,45.7213,50900.0
2007-06-14 14:30:00,49.72,49.81,49.69,49.8,30600.0,45.7029,45.7856,45.6753,45.7764,30600.0
2007-06-14 15:00:00,49.77,49.8,49.7,49.74,36600.0,45.7489,45.7764,45.6845,45.7213,36600.0
2007-06-14 15:30:00,49.74,49.8,49.67,49.77,65200.0,45.7213,45.7764,45.657,45.7489,65200.0
2007-06-15 09:30:00,52.5,52.7,52.09,52.3,434700.0,48.2583,48.4421,47.8814,48.0745,434700.0
2007-06-15 10:00:00,52.3,52.52,51.88,52.4,257900.0,48.0745,48.2767,47.6884,48.1664,257900.0
2007-06-15 10:30:00,52.43,52.55,52.28,52.42,174300.0,48.194,48.3043,48.0561,48.1848,174300.0
2007-06-15 11:00:00,52.42,52.44,52.13,52.16,77400.0,48.1848,48.2032,47.9182,47.9458,77400.0
2007-06-15 11:30:00,52.2,52.2,51.98,52.02,76800.0,47.9825,47.9825,47.7803,47.8171,76800.0
2007-06-15 12:00:00,52.03,52.14,51.72,51.82,79700.0,47.8263,47.9274,47.5413,47.6332,79700.0
2007-06-15 12:30:00,51.86,51.92,51.49,51.49,69700.0,47.67,47.7252,47.3299,47.3299,69700.0
2007-06-15 13:00:00,51.51,51.6,51.35,51.47,60400.0,47.3483,47.431,47.2012,47.3115,60400.0
2007-06-15 13:30:00,51.47,51.48,51.25,51.37,66800.0,47.3115,47.3207,47.1093,47.2196,66800.0
2007-06-15 14:00:00,51.39,51.39,51.16,51.19,66000.0,47.238,47.238,47.0266,47.0541,66000.0
2007-06-15 14:30:00,51.2,51.29,51.13,51.22,63500.0,47.0633,47.1461,46.999,47.0817,63500.0
2007-06-15 15:00:00,51.21,51.38,51.18,51.28,81000.0,47.0725,47.2288,47.045,47.1369,81000.0
2007-06-15 15:30:00,51.28,51.34,51.04,51.17,155100.0,47.1369,47.192,46.9163,47.0358,155100.0
2007-06-18 09:30:00,51.6,52.16,51.6,51.88,83900.0,47.431,47.9458,47.431,47.6884,83900.0
2007-06-18 10:00:00,51.84,51.87,51.48,51.73,84300.0,47.6516,47.6792,47.3207,47.5505,84300.0
2007-06-18 10:30:00,51.71,51.75,51.64,51.71,54300.0,47.5321,47.5689,47.4678,47.5321,54300.0
2007-06-18 11:00:00,51.69,51.89,51.61,51.88,44500.0,47.5137,47.6976,47.4402,47.6884,44500.0
2007-06-18 11:30:00,51.88,51.9,51.79,51.8,31000.0,47.6884,47.7068,47.6057,47.6149,31000.0
2007-06-18 12:00:00,51.8,52.02,51.75,51.91,49900.0,47.6149,47.8171,47.5689,47.716,49900.0
2007-06-18 12:30:00,51.93,52.08,51.82,51.99,44300.0,47.7344,47.8722,47.6332,47.7895,44300.0
2007-06-18 13:00:00,51.99,52.15,51.94,52.15,58200.0,47.7895,47.9366,47.7436,47.9366,58200.0
2007-06-18 13:30:00,52.15,52.25,52.05,52.2,94900.0,47.9366,48.0285,47.8447,47.9825,94900.0
2007-06-18 14:00:00,52.2,52.3,52.12,52.27,51100.0,47.9825,48.0745,47.909,48.0469,51100.0
2007-06-18 14:30:00,52.26,52.31,52.1,52.31,54600.0,48.0377,48.0837,47.8906,48.0837,54600.0
2007-06-18 15:00:00,52.31,52.41,52.2,52.26,70100.0,48.0837,48.1756,47.9825,48.0377,70100.0
2007-06-18 15:30:00,52.26,52.31,52.2,52.3,114600.0,48.0377,48.0837,47.9825,48.0745,114600.0
2007-06-19 09:30:00,52.06,52.08,51.5,51.62,56400.0,47.8539,47.8722,47.3391,47.4494,56400.0
2007-06-19 10:00:00,51.62,52.06,51.61,52.02,58100.0,47.4494,47.8539,47.4402,47.8171,58100.0
2007-06-19 10:30:00,52.03,52.4,51.95,52.29,139300.0,47.8263,48.1664,47.7527,48.0653,139300.0
2007-06-19 11:00:00,52.27,52.89,52.0,52.27,259600.0,48.0469,48.6168,47.7987,48.0469,259600.0
2007-06-19 11:30:00,52.27,52.45,52.05,52.11,68000.0,48.0469,48.2123,47.8447,47.8998,68000.0
2007-06-19 12:00:00,52.1,52.47,52.1,52.21,73000.0,47.8906,48.2307,47.8906,47.9917,73000.0
2007-06-19 12:30:00,52.24,52.42,52.21,52.35,31700.0,48.0193,48.1848,47.9917,48.1204,31700.0
2007-06-19 13:00:00,52.35,52.36,52.09,52.12,35400.0,48.1204,48.1296,47.8814,47.909,35400.0
2007-06-19 13:30:00,52.1,52.18,51.93,52.0,31400.0,47.8906,47.9642,47.7344,47.7987,31400.0
2007-06-19 14:00:00,51.97,52.03,51.79,51.81,48800.0,47.7711,47.8263,47.6057,47.6241,48800.0
2007-06-19 14:30:00,51.84,51.97,51.72,51.9,55000.0,47.6516,47.7711,47.5413,47.7068,55000.0
2007-06-19 15:00:00,51.9,52.21,51.86,52.14,100600.0,47.7068,47.9917,47.67,47.9274,100600.0
2007-06-19 15:30:00,52.12,52.26,52.07,52.21,81300.0,47.909,48.0377,47.863,47.9917,81300.0
2007-06-20 09:30:00,51.05,51.74,50.85,50.99,220600.0,46.9255,47.5597,46.7416,46.8703,220600.0
2007-06-20 10:00:00,50.99,51.64,50.93,51.01,179900.0,46.8703,47.4678,46.8152,46.8887,179900.0
2007-06-20 10:30:00,51.01,51.11,50.65,50.79,199100.0,46.8887,46.9806,46.5578,46.6865,199100.0
2007-06-20 11:00:00,50.83,50.83,50.55,50.79,185900.0,46.7232,46.7232,46.4659,46.6865,185900.0
2007-06-20 11:30:00,50.79,50.82,50.42,50.5,122500.0,46.6865,46.714,46.3464,46.4199,122500.0
2007-06-20 12:00:00,50.5,50.8,50.42,50.79,82200.0,46.4199,46.6957,46.3464,46.6865,82200.0
2007-06-20 12:30:00,50.79,51.0,50.69,50.75,105400.0,46.6865,46.8795,46.5945,46.6497,105400.0
2007-06-20 13:00:00,50.77,50.77,50.44,50.65,106100.0,46.6681,46.6681,46.3647,46.5578,106100.0
2007-06-20 13:30:00,50.65,50.7,50.38,50.42,89800.0,46.5578,46.6037,46.3096,46.3464,89800.0
2007-06-20 14:00:00,50.4,50.5,50.34,50.44,126900.0,46.328,46.4199,46.2728,46.3647,126900.0
2007-06-20 14:30:00,50.43,50.45,50.18,50.3,111100.0,46.3555,46.3739,46.1257,46.2361,111100.0
2007-06-20 15:00:00,50.31,50.48,50.24,50.4,81100.0,46.2452,46.4015,46.1809,46.328,81100.0
2007-06-20 15:30:00,50.42,50.74,50.3,50.47,297200.0,46.3464,46.6405,46.2361,46.3923,297200.0
2007-06-21 09:30:00,50.25,50.55,49.75,49.85,101300.0,46.1901,46.4659,45.7305,45.8224,101300.0
2007-06-21 10:00:00,49.87,50.38,49.85,50.19,81200.0,45.8408,46.3096,45.8224,46.1349,81200.0
2007-06-21 10:30:00,50.2,50.36,50.14,50.29,64700.0,46.1441,46.2912,46.089,46.2269,64700.0
2007-06-21 11:00:00,50.29,50.48,50.22,50.23,83200.0,46.2269,46.4015,46.1625,46.1717,83200.0
2007-06-21 11:30:00,50.25,50.33,49.91,50.06,46100.0,46.1901,46.2636,45.8776,46.0154,46100.0
2007-06-21 12:00:00,50.04,50.07,49.85,49.94,33600.0,45.9971,46.0246,45.8224,45.9051,33600.0
2007-06-21 12:30:00,49.91,50.2,49.9,49.94,46300.0,45.8776,46.1441,45.8684,45.9051,46300.0
2007-06-21 13:00:00,49.94,50.2,49.92,50.19,24100.0,45.9051,46.1441,45.8868,46.1349,24100.0
2007-06-21 13:30:00,50.2,50.39,50.2,50.38,24100.0,46.1441,46.3188,46.1441,46.3096,24100.0
2007-06-21 14:00:00,50.41,50.43,50.14,50.4,29900.0,46.3372,46.3555,46.089,46.328,29900.0
2007-06-21 14:30:00,50.41,50.5,50.31,50.43,79400.0,46.3372,46.4199,46.2452,46.3555,79400.0
2007-06-21 15:00:00,50.43,50.6,50.23,50.25,82900.0,46.3555,46.5118,46.1717,46.1901,82900.0
2007-06-21 15:30:00,50.25,50.32,50.16,50.31,123300.0,46.1901,46.2544,46.1074,46.2452,123300.0
2007-06-22 09:30:00,50.25,50.3,50.0,50.25,64400.0,46.1901,46.2361,45.9603,46.1901,64400.0
2007-06-22 10:00:00,50.27,50.27,50.07,50.16,41400.0,46.2085,46.2085,46.0246,46.1074,41400.0
2007-06-22 10:30:00,50.17,50.27,50.06,50.2,29300.0,46.1166,46.2085,46.0154,46.1441,29300.0
2007-06-22 11:00:00,50.19,50.27,50.13,50.13,25600.0,46.1349,46.2085,46.0798,46.0798,25600.0
2007-06-22 11:30:00,50.18,50.23,49.95,50.06,44600.0,46.1257,46.1717,45.9143,46.0154,44600.0
2007-06-22 12:00:00,50.03,50.05,49.88,49.91,40400.0,45.9879,46.0063,45.85,45.8776,40400.0
2007-06-22 12:30:00,49.91,49.93,49.55,49.76,62200.0,45.8776,45.8959,45.5466,45.7397,62200.0
2007-06-22 13:00:00,49.77,50.0,49.65,49.89,47900.0,45.7489,45.9603,45.6386,45.8592,47900.0
2007-06-22 13:30:00,49.9,49.92,49.78,49.9,28200.0,45.8684,45.8868,45.7581,45.8684,28200.0
2007-06-22 14:00:00,49.84,49.92,49.77,49.91,26700.0,45.8132,45.8868,45.7489,45.8776,26700.0
2007-06-22 14:30:00,49.9,49.92,49.8,49.85,29500.0,45.8684,45.8868,45.7764,45.8224,29500.0
2007-06-22 15:00:00,49.86,49.89,49.8,49.8,24800.0,45.8316,45.8592,45.7764,45.7764,24800.0
2007-06-22 15:30:00,49.82,49.83,49.5,49.77,182900.0,45.7948,45.804,45.5007,45.7489,182900.0
2007-06-25 09:30:00,49.5,49.96,49.2,49.22,52400.0,45.5007,45.9235,45.2249,45.2433,52400.0
2007-06-25 10:00:00,49.28,49.7,49.28,49.57,45300.0,45.2985,45.6845,45.2985,45.565,45300.0
2007-06-25 10:30:00,49.57,49.73,49.57,49.65,37600.0,45.565,45.7121,45.565,45.6386,37600.0
2007-06-25 11:00:00,49.63,49.7,49.58,49.66,34800.0,45.6202,45.6845,45.5742,45.6478,34800.0
2007-06-25 11:30:00,49.69,49.73,49.47,49.53,24900.0,45.6753,45.7121,45.4731,45.5283,24900.0
2007-06-25 12:00:00,49.54,49.8,49.53,49.67,14200.0,45.5375,45.7764,45.5283,45.657,14200.0
2007-06-25 12:30:00,49.68,49.72,49.62,49.66,13000.0,45.6661,45.7029,45.611,45.6478,13000.0
2007-06-25 13:00:00,49.63,49.71,49.63,49.67,17100.0,45.6202,45.6937,45.6202,45.657,17100.0
2007-06-25 13:30:00,49.69,49.9,49.67,49.72,34300.0,45.6753,45.8684,45.657,45.7029,34300.0
2007-06-25 14:00:00,49.75,49.76,49.4,49.52,47600.0,45.7305,45.7397,45.4088,45.5191,47600.0
2007-06-25 14:30:00,49.47,49.48,49.1,49.19,51400.0,45.4731,45.4823,45.133,45.2157,51400.0
2007-06-25 15:00:00,49.19,49.29,48.96,49.08,97200.0,45.2157,45.3077,45.0043,45.1146,97200.0
2007-06-25 15:30:00,49.1,49.34,49.09,49.33,92300.0,45.133,45.3536,45.1238,45.3444,92300.0
2007-06-26 09:30:00,49.6,49.68,49.11,49.11,43000.0,45.5926,45.6661,45.1422,45.1422,43000.0
2007-06-26 10:00:00,49.1,49.47,49.05,49.32,28300.0,45.133,45.4731,45.087,45.3352,28300.0
2007-06-26 10:30:00,49.35,49.62,49.29,49.31,19200.0,45.3628,45.611,45.3077,45.326,19200.0
2007-06-26 11:00:00,49.31,49.43,49.13,49.36,21400.0,45.326,45.4363,45.1606,45.372,21400.0
2007-06-26 11:30:00,49.3,49.47,49.27,49.36,19300.0,45.3168,45.4731,45.2893,45.372,19300.0
2007-06-26 12:00:00,49.35,49.6,49.23,49.6,21600.0,45.3628,45.5926,45.2525,45.5926,21600.0
2007-06-26 12:30:00,49.58,49.6,49.32,49.4,25900.0,45.5742,45.5926,45.3352,45.4088,25900.0
2007-06-26 13:00:00,49.45,49.54,49.36,49.4,30600.0,45.4547,45.5375,45.372,45.4088,30600.0
2007-06-26 13:30:00,49.4,49.41,49.2,49.28,34700.0,45.4088,45.418,45.2249,45.2985,34700.0
2007-06-26 14:00:00,49.3,49.31,49.0,49.04,31500.0,45.3168,45.326,45.0411,45.0779,31500.0
2007-06-26 14:30:00,49.06,49.11,48.86,48.9,33800.0,45.0962,45.1422,44.9124,44.9492,33800.0
2007-06-26 15:00:00,48.88,49.06,48.82,48.97,52000.0,44.9308,45.0962,44.8756,45.0135,52000.0
2007-06-26 15:30:00,49.0,49.06,48.82,48.91,48200.0,45.0411,45.0962,44.8756,44.9584,48200.0
2007-06-27 09:30:00,48.61,49.06,48.28,48.3,64000.0,44.6826,45.0962,44.3793,44.3976,64000.0
2007-06-27 10:00:00,48.3,48.63,48.25,48.58,44400.0,44.3976,44.701,44.3517,44.655,44400.0
2007-06-27 10:30:00,48.56,48.76,48.36,48.4,62200.0,44.6366,44.8205,44.4528,44.4896,62200.0
2007-06-27 11:00:00,48.41,48.56,48.24,48.44,54000.0,44.4988,44.6366,44.3425,44.5263,54000.0
2007-06-27 11:30:00,48.43,48.65,48.36,48.65,31600.0,44.5171,44.7194,44.4528,44.7194,31600.0
2007-06-27 12:00:00,48.66,48.72,48.62,48.67,34900.0,44.7286,44.7837,44.6918,44.7377,34900.0
2007-06-27 12:30:00,48.68,48.76,48.64,48.75,38700.0,44.7469,44.8205,44.7102,44.8113,38700.0
2007-06-27 13:00:00,48.76,48.88,48.71,48.78,32700.0,44.8205,44.9308,44.7745,44.8389,32700.0
2007-06-27 13:30:00,48.76,48.85,48.7,48.81,28900.0,44.8205,44.9032,44.7653,44.8664,28900.0
2007-06-27 14:00:00,48.83,49.25,48.82,49.17,49200.0,44.8848,45.2709,44.8756,45.1974,49200.0
2007-06-27 14:30:00,49.15,49.24,49.1,49.19,47500.0,45.179,45.2617,45.133,45.2157,47500.0
2007-06-27 15:00:00,49.18,49.3,49.17,49.28,38100.0,45.2065,45.3168,45.1974,45.2985,38100.0
2007-06-27 15:30:00,49.27,49.41,49.25,49.27,76000.0,45.2893,45.418,45.2709,45.2893,76000.0
2007-06-28 09:30:00,49.3,49.33,48.99,49.06,18200.0,45.3168,45.3444,45.0319,45.0962,18200.0
2007-06-28 10:00:00,49.05,49.24,49.04,49.14,15100.0,45.087,45.2617,45.0779,45.1698,15100.0
2007-06-28 10:30:00,49.06,49.1,49.0,49.01,16200.0,45.0962,45.133,45.0411,45.0503,16200.0
2007-06-28 11:00:00,49.06,49.15,49.0,49.11,10600.0,45.0962,45.179,45.0411,45.1422,10600.0
2007-06-28 11:30:00,49.11,49.41,49.11,49.36,15200.0,45.1422,45.418,45.1422,45.372,15200.0
2007-06-28 12:00:00,49.38,49.39,49.22,49.25,15200.0,45.3904,45.3996,45.2433,45.2709,15200.0
2007-06-28 12:30:00,49.24,49.49,49.23,49.46,26200.0,45.2617,45.4915,45.2525,45.4639,26200.0
2007-06-28 13:00:00,49.45,49.46,49.23,49.3,21300.0,45.4547,45.4639,45.2525,45.3168,21300.0
2007-06-28 13:30:00,49.3,49.4,49.29,49.36,18200.0,45.3168,45.4088,45.3077,45.372,18200.0
2007-06-28 14:00:00,49.35,49.58,49.24,49.46,34600.0,45.3628,45.5742,45.2617,45.4639,34600.0
2007-06-28 14:30:00,49.5,49.58,49.18,49.44,41000.0,45.5007,45.5742,45.2065,45.4455,41000.0
2007-06-28 15:00:00,49.42,49.42,49.25,49.29,47100.0,45.4272,45.4272,45.2709,45.3077,47100.0
2007-06-28 15:30:00,49.3,49.35,49.24,49.3,50900.0,45.3168,45.3628,45.2617,45.3168,50900.0
2007-06-29 09:30:00,49.45,49.92,49.4,49.9,32400.0,45.4547,45.8868,45.4088,45.8684,32400.0
2007-06-29 10:00:00,49.9,50.16,49.9,50.16,50900.0,45.8684,46.1074,45.8684,46.1074,50900.0
2007-06-29 10:30:00,50.16,50.19,49.83,49.9,67000.0,46.1074,46.1349,45.804,45.8684,67000.0
2007-06-29 11:00:00,49.89,50.15,49.79,50.15,64000.0,45.8592,46.0982,45.7673,46.0982,64000.0
2007-06-29 11:30:00,50.13,50.14,49.92,50.04,36500.0,46.0798,46.089,45.8868,45.9971,36500.0
2007-06-29 12:00:00,50.03,50.06,49.63,49.67,32000.0,45.9879,46.0154,45.6202,45.657,32000.0
2007-06-29 12:30:00,49.66,49.67,49.53,49.53,23900.0,45.6478,45.657,45.5283,45.5283,23900.0
2007-06-29 13:00:00,49.51,49.65,49.42,49.59,23400.0,45.5099,45.6386,45.4272,45.5834,23400.0
2007-06-29 13:30:00,49.6,49.67,49.47,49.56,15800.0,45.5926,45.657,45.4731,45.5558,15800.0
2007-06-29 14:00:00,49.53,49.57,49.25,49.35,25500.0,45.5283,45.565,45.2709,45.3628,25500.0
2007-06-29 14:30:00,49.36,49.51,49.3,49.49,16500.0,45.372,45.5099,45.3168,45.4915,16500.0
2007-06-29 15:00:00,49.49,49.51,48.99,48.99,39700.0,45.4915,45.5099,45.0319,45.0319,39700.0
2007-06-29 15:30:00,49.0,49.15,48.97,49.15,103300.0,45.0411,45.179,45.0135,45.179,103300.0
2007-07-02 09:30:00,49.35,49.52,48.8,49.48,55600.0,45.3628,45.5191,44.8572,45.4823,55600.0
2007-07-02 10:00:00,49.48,49.83,49.48,49.62,71200.0,45.4823,45.804,45.4823,45.611,71200.0
2007-07-02 10:30:00,49.6,49.77,49.55,49.62,40500.0,45.5926,45.7489,45.5466,45.611,40500.0
2007-07-02 11:00:00,49.67,49.76,49.56,49.57,37600.0,45.657,45.7397,45.5558,45.565,37600.0
2007-07-02 11:30:00,49.58,49.79,49.5,49.77,27600.0,45.5742,45.7673,45.5007,45.7489,27600.0
2007-07-02 12:00:00,49.75,49.85,49.69,49.75,36800.0,45.7305,45.8224,45.6753,45.7305,36800.0
2007-07-02 12:30:00,49.75,49.77,49.57,49.61,16900.0,45.7305,45.7489,45.565,45.6018,16900.0
2007-07-02 13:00:00,49.63,49.69,49.54,49.54,16300.0,45.6202,45.6753,45.5375,45.5375,16300.0
2007-07-02 13:30:00,49.55,49.85,49.55,49.8,25600.0,45.5466,45.8224,45.5466,45.7764,25600.0
2007-07-02 14:00:00,49.81,49.82,49.51,49.51,33200.0,45.7856,45.7948,45.5099,45.5099,33200.0
2007-07-02 14:30:00,49.52,49.62,49.5,49.59,27300.0,45.5191,45.611,45.5007,45.5834,27300.0
2007-07-02 15:00:00,49.6,49.69,49.51,49.69,26400.0,45.5926,45.6753,45.5099,45.6753,26400.0
2007-07-02 15:30:00,49.69,49.73,49.54,49.73,56400.0,45.6753,45.7121,45.5375,45.7121,56400.0
2007-07-03 09:30:00,49.95,50.18,49.86,50.17,29300.0,45.9143,46.1257,45.8316,46.1166,29300.0
2007-07-03 10:00:00,50.15,50.15,49.87,49.99,42300.0,46.0982,46.0982,45.8408,45.9511,42300.0
2007-07-03 10:30:00,49.96,50.05,49.91,49.94,19900.0,45.9235,46.0063,45.8776,45.9051,19900.0
2007-07-03 11:00:00,49.93,49.93,49.71,49.78,19700.0,45.8959,45.8959,45.6937,45.7581,19700.0
2007-07-03 11:30:00,49.77,49.83,49.7,49.79,21500.0,45.7489,45.804,45.6845,45.7673,21500.0
2007-07-03 12:00:00,49.79,49.85,49.75,49.81,28100.0,45.7673,45.8224,45.7305,45.7856,28100.0
2007-07-03 12:30:00,49.81,50.1,49.77,49.99,82900.0,45.7856,46.0522,45.7489,45.9511,82900.0
2007-07-05 09:30:00,50.66,51.21,50.6,51.11,179200.0,46.567,47.0725,46.5118,46.9806,179200.0
2007-07-05 10:00:00,51.16,51.34,51.01,51.34,69500.0,47.0266,47.192,46.8887,47.192,69500.0
2007-07-05 10:30:00,51.34,51.46,50.98,51.05,43100.0,47.192,47.3023,46.8611,46.9255,43100.0
2007-07-05 11:00:00,51.04,51.09,50.74,51.08,75000.0,46.9163,46.9622,46.6405,46.953,75000.0
2007-07-05 11:30:00,51.06,51.37,51.03,51.28,41100.0,46.9346,47.2196,46.9071,47.1369,41100.0
2007-07-05 12:00:00,51.31,51.38,51.12,51.15,32800.0,47.1645,47.2288,46.9898,47.0174,32800.0
2007-07-05 12:30:00,51.12,51.27,51.04,51.21,19300.0,46.9898,47.1277,46.9163,47.0725,19300.0
2007-07-05 13:00:00,51.23,51.24,51.15,51.19,15000.0,47.0909,47.1001,47.0174,47.0541,15000.0
2007-07-05 13:30:00,51.18,51.25,51.0,51.0,13100.0,47.045,47.1093,46.8795,46.8795,13100.0
2007-07-05 14:00:00,51.02,51.1,51.0,51.01,16000.0,46.8979,46.9714,46.8795,46.8887,16000.0
2007-07-05 14:30:00,51.03,51.07,50.97,51.03,27500.0,46.9071,46.9438,46.8519,46.9071,27500.0
2007-07-05 15:00:00,51.03,51.09,51.0,51.08,24200.0,46.9071,46.9622,46.8795,46.953,24200.0
2007-07-05 15:30:00,51.09,51.44,51.02,51.42,159300.0,46.9622,47.2839,46.8979,47.2656,159300.0
2007-07-06 09:30:00,51.42,51.46,50.91,51.02,36100.0,47.2656,47.3023,46.7968,46.8979,36100.0
2007-07-06 10:00:00,51.02,51.2,50.99,51.2,35600.0,46.8979,47.0633,46.8703,47.0633,35600.0
2007-07-06 10:30:00,51.2,51.5,51.2,51.47,23700.0,47.0633,47.3391,47.0633,47.3115,23700.0
2007-07-06 11:00:00,51.45,51.5,51.36,51.36,46300.0,47.2931,47.3391,47.2104,47.2104,46300.0
2007-07-06 11:30:00,51.39,51.45,51.33,51.37,16900.0,47.238,47.2931,47.1828,47.2196,16900.0
2007-07-06 12:00:00,51.37,51.46,51.32,51.36,16800.0,47.2196,47.3023,47.1736,47.2104,16800.0
2007-07-06 12:30:00,51.37,51.4,51.35,51.4,9400.0,47.2196,47.2472,47.2012,47.2472,9400.0
2007-07-06 13:00:00,51.37,51.4,51.27,51.34,13000.0,47.2196,47.2472,47.1277,47.192,13000.0
2007-07-06 13:30:00,51.35,51.5,51.34,51.49,10600.0,47.2012,47.3391,47.192,47.3299,10600.0
2007-07-06 14:00:00,51.49,51.61,51.47,51.56,16600.0,47.3299,47.4402,47.3115,47.3943,16600.0
2007-07-06 14:30:00,51.58,51.61,51.42,51.45,24000.0,47.4126,47.4402,47.2656,47.2931,24000.0
2007-07-06 15:00:00,51.45,51.47,51.39,51.41,33300.0,47.2931,47.3115,47.238,47.2564,33300.0
2007-07-06 15:30:00,51.42,51.42,51.28,51.37,49300.0,47.2656,47.2656,47.1369,47.2196,49300.0
2007-07-09 09:30:00,51.24,51.3,50.7,50.88,40800.0,47.1001,47.1553,46.6037,46.7692,40800.0
2007-07-09 10:00:00,50.91,51.11,50.68,50.79,39800.0,46.7968,46.9806,46.5854,46.6865,39800.0
2007-07-09 10:30:00,50.82,50.86,50.55,50.68,21200.0,46.714,46.7508,46.4659,46.5854,21200.0
2007-07-09 11:00:00,50.65,50.82,50.65,50.7,26700.0,46.5578,46.714,46.5578,46.6037,26700.0
2007-07-09 11:30:00,50.71,50.79,50.62,50.79,18100.0,46.6129,46.6865,46.5302,46.6865,18100.0
2007-07-09 12:00:00,50.81,50.81,50.68,50.75,16900.0,46.7048,46.7048,46.5854,46.6497,16900.0
2007-07-09 12:30:00,50.75,50.86,50.68,50.73,23600.0,46.6497,46.7508,46.5854,46.6313,23600.0
2007-07-09 13:00:00,50.76,50.95,50.72,50.94,37500.0,46.6589,46.8335,46.6221,46.8243,37500.0
2007-07-09 13:30:00,50.92,51.03,50.89,51.01,18000.0,46.806,46.9071,46.7784,46.8887,18000.0
2007-07-09 14:00:00,50.99,51.04,50.84,50.86,30300.0,46.8703,46.9163,46.7324,46.7508,30300.0
2007-07-09 14:30:00,50.85,51.03,50.84,51.0,19300.0,46.7416,46.9071,46.7324,46.8795,19300.0
2007-07-09 15:00:00,50.98,51.06,50.86,50.93,21200.0,46.8611,46.9346,46.7508,46.8152,21200.0
2007-07-09 15:30:00,50.92,51.02,50.73,50.79,68100.0,46.806,46.8979,46.6313,46.6865,68100.0
2007-07-10 09:30:00,50.7,50.7,50.2,50.51,38000.0,46.6037,46.6037,46.1441,46.4291,38000.0
2007-07-10 10:00:00,50.47,50.49,50.25,50.39,43100.0,46.3923,46.4107,46.1901,46.3188,43100.0
2007-07-10 10:30:00,50.42,50.42,50.23,50.35,74900.0,46.3464,46.3464,46.1717,46.282,74900.0
2007-07-10 11:00:00,50.35,50.48,50.33,50.41,26400.0,46.282,46.4015,46.2636,46.3372,26400.0
2007-07-10 11:30:00,50.4,50.48,50.39,50.4,29000.0,46.328,46.4015,46.3188,46.328,29000.0
2007-07-10 12:00:00,50.41,50.54,50.4,50.48,17300.0,46.3372,46.4567,46.328,46.4015,17300.0
2007-07-10 12:30:00,50.47,50.68,50.47,50.68,27800.0,46.3923,46.5854,46.3923,46.5854,27800.0
2007-07-10 13:00:00,50.68,50.74,50.42,50.45,49100.0,46.5854,46.6405,46.3464,46.3739,49100.0
2007-07-10 13:30:00,50.46,50.6,50.34,50.39,43400.0,46.3831,46.5118,46.2728,46.3188,43400.0
2007-07-10 14:00:00,50.41,50.47,50.25,50.3,61900.0,46.3372,46.3923,46.1901,46.2361,61900.0
2007-07-10 14:30:00,50.3,50.38,50.15,50.17,43300.0,46.2361,46.3096,46.0982,46.1166,43300.0
2007-07-10 15:00:00,50.18,50.26,49.98,50.0,64800.0,46.1257,46.1993,45.9419,45.9603,64800.0
2007-07-10 15:30:00,50.0,50.01,49.68,49.73,122500.0,45.9603,45.9695,45.6661,45.7121,122500.0
2007-07-11 09:30:00,49.75,49.89,49.26,49.3,45000.0,45.7305,45.8592,45.2801,45.3168,45000.0
2007-07-11 10:00:00,49.3,49.59,49.24,49.56,48400.0,45.3168,45.5834,45.2617,45.5558,48400.0
2007-07-11 10:30:00,49.6,49.63,49.38,49.55,31600.0,45.5926,45.6202,45.3904,45.5466,31600.0
2007-07-11 11:00:00,49.56,49.7,49.55,49.7,18300.0,45.5558,45.6845,45.5466,45.6845,18300.0
2007-07-11 11:30:00,49.68,49.83,49.64,49.7,15800.0,45.6661,45.804,45.6294,45.6845,15800.0
2007-07-11 12:00:00,49.71,49.82,49.65,49.67,17600.0,45.6937,45.7948,45.6386,45.657,17600.0
2007-07-11 12:30:00,49.67,49.7,49.59,49.62,13800.0,45.657,45.6845,45.5834,45.611,13800.0
2007-07-11 13:00:00,49.62,49.74,49.6,49.73,18200.0,45.611,45.7213,45.5926,45.7121,18200.0
2007-07-11 13:30:00,49.74,49.84,49.64,49.64,37800.0,45.7213,45.8132,45.6294,45.6294,37800.0
2007-07-11 14:00:00,49.65,49.88,49.65,49.87,17500.0,45.6386,45.85,45.6386,45.8408,17500.0
2007-07-11 14:30:00,49.89,49.92,49.73,49.8,37000.0,45.8592,45.8868,45.7121,45.7764,37000.0
2007-07-11 15:00:00,49.8,49.87,49.72,49.79,36000.0,45.7764,45.8408,45.7029,45.7673,36000.0
2007-07-11 15:30:00,49.81,49.89,49.66,49.89,75500.0,45.7856,45.8592,45.6478,45.8592,75500.0
2007-07-12 09:30:00,50.1,50.49,49.95,50.42,37700.0,46.0522,46.4107,45.9143,46.3464,37700.0
2007-07-12 10:00:00,50.42,50.48,50.27,50.27,20400.0,46.3464,46.4015,46.2085,46.2085,20400.0
2007-07-12 10:30:00,50.27,50.36,50.14,50.23,20600.0,46.2085,46.2912,46.089,46.1717,20600.0
2007-07-12 11:00:00,50.21,50.38,50.18,50.27,71700.0,46.1533,46.3096,46.1257,46.2085,71700.0
2007-07-12 11:30:00,50.24,50.33,50.2,50.29,28400.0,46.1809,46.2636,46.1441,46.2269,28400.0
2007-07-12 12:00:00,50.29,50.3,50.19,50.29,30100.0,46.2269,46.2361,46.1349,46.2269,30100.0
2007-07-12 12:30:00,50.28,50.3,50.23,50.28,39500.0,46.2177,46.2361,46.1717,46.2177,39500.0
2007-07-12 13:00:00,50.29,50.3,50.09,50.14,35200.0,46.2269,46.2361,46.043,46.089,35200.0
2007-07-12 13:30:00,50.13,50.19,50.04,50.18,89800.0,46.0798,46.1349,45.9971,46.1257,89800.0
2007-07-12 14:00:00,50.19,50.21,49.99,50.0,103200.0,46.1349,46.1533,45.9511,45.9603,103200.0
2007-07-12 14:30:00,49.99,50.02,49.91,49.94,88900.0,45.9511,45.9787,45.8776,45.9051,88900.0
2007-07-12 15:00:00,49.95,49.95,49.77,49.83,104700.0,45.9143,45.9143,45.7489,45.804,104700.0
2007-07-12 15:30:00,49.82,49.89,49.73,49.89,198900.0,45.7948,45.8592,45.7121,45.8592,198900.0
2007-07-13 09:30:00,50.1,50.32,50.04,50.09,41800.0,46.0522,46.2544,45.9971,46.043,41800.0
2007-07-13 10:00:00,50.13,50.29,50.13,50.18,25800.0,46.0798,46.2269,46.0798,46.1257,25800.0
2007-07-13 10:30:00,50.16,50.25,50.12,50.21,19500.0,46.1074,46.1901,46.0706,46.1533,19500.0
2007-07-13 11:00:00,50.19,50.3,50.12,50.29,16300.0,46.1349,46.2361,46.0706,46.2269,16300.0
2007-07-13 11:30:00,50.26,50.26,50.13,50.13,13400.0,46.1993,46.1993,46.0798,46.0798,13400.0
2007-07-13 12:00:00,50.13,50.24,50.02,50.24,17200.0,46.0798,46.1809,45.9787,46.1809,17200.0
2007-07-13 12:30:00,50.23,50.49,50.23,50.43,51700.0,46.1717,46.4107,46.1717,46.3555,51700.0
2007-07-13 13:00:00,50.42,50.47,50.4,50.4,11600.0,46.3464,46.3923,46.328,46.328,11600.0
2007-07-13 13:30:00,50.39,50.54,50.38,50.5,13100.0,46.3188,46.4567,46.3096,46.4199,13100.0
2007-07-13 14:00:00,50.5,50.55,50.42,50.51,18500.0,46.4199,46.4659,46.3464,46.4291,18500.0
2007-07-13 14:30:00,50.52,50.81,50.5,50.81,36400.0,46.4383,46.7048,46.4199,46.7048,36400.0
2007-07-13 15:00:00,50.79,51.2,50.66,51.1,155500.0,46.6865,47.0633,46.567,46.9714,155500.0
2007-07-13 15:30:00,51.09,51.77,51.08,51.51,318000.0,46.9622,47.5873,46.953,47.3483,318000.0
2007-07-16 09:30:00,51.26,51.92,50.7,51.75,112000.0,47.1185,47.7252,46.6037,47.5689,112000.0
2007-07-16 10:00:00,51.75,52.33,51.69,52.2,255500.0,47.5689,48.102,47.5137,47.9825,255500.0
2007-07-16 10:30:00,52.2,52.5,52.02,52.36,202400.0,47.9825,48.2583,47.8171,48.1296,202400.0
2007-07-16 11:00:00,52.35,53.84,52.18,53.53,700900.0,48.1204,49.49,47.9642,49.2051,700900.0
2007-07-16 11:30:00,53.54,54.22,53.24,53.3,482300.0,49.2143,49.8393,48.9385,48.9937,482300.0
2007-07-16 12:00:00,53.25,53.27,52.73,52.87,351800.0,48.9477,48.9661,48.4697,48.5984,351800.0
2007-07-16 12:30:00,52.86,53.75,52.82,53.49,319900.0,48.5892,49.4073,48.5525,49.1683,319900.0
2007-07-16 13:00:00,53.49,53.5,52.95,52.96,80800.0,49.1683,49.1775,48.6719,48.6811,80800.0
2007-07-16 13:30:00,52.95,53.33,52.94,53.21,115500.0,48.6719,49.0212,48.6628,48.9109,115500.0
2007-07-16 14:00:00,53.2,53.2,52.85,52.91,39800.0,48.9017,48.9017,48.58,48.6352,39800.0
2007-07-16 14:30:00,52.9,52.99,52.82,52.89,29400.0,48.626,48.7087,48.5525,48.6168,29400.0
2007-07-16 15:00:00,52.86,53.04,52.85,52.9,87900.0,48.5892,48.7547,48.58,48.626,87900.0
2007-07-16 15:30:00,52.91,52.91,52.55,52.62,134000.0,48.6352,48.6352,48.3043,48.3686,134000.0
2007-07-17 09:30:00,52.5,53.1,52.5,53.1,96600.0,48.2583,48.8098,48.2583,48.8098,96600.0
2007-07-17 10:00:00,53.1,53.27,52.55,52.62,75500.0,48.8098,48.9661,48.3043,48.3686,75500.0
2007-07-17 10:30:00,52.63,52.63,51.98,52.05,130400.0,48.3778,48.3778,47.7803,47.8447,130400.0
2007-07-17 11:00:00,52.05,52.31,51.94,52.3,159000.0,47.8447,48.0837,47.7436,48.0745,159000.0
2007-07-17 11:30:00,52.32,52.71,52.3,52.7,76400.0,48.0928,48.4513,48.0745,48.4421,76400.0
2007-07-17 12:00:00,52.71,52.89,52.54,52.56,77400.0,48.4513,48.6168,48.2951,48.3135,77400.0
2007-07-17 12:30:00,52.55,52.56,52.3,52.37,35700.0,48.3043,48.3135,48.0745,48.1388,35700.0
2007-07-17 13:00:00,52.36,52.36,52.13,52.21,71300.0,48.1296,48.1296,47.9182,47.9917,71300.0
2007-07-17 13:30:00,52.2,52.4,52.14,52.24,140800.0,47.9825,48.1664,47.9274,48.0193,140800.0
2007-07-17 14:00:00,52.25,52.35,52.16,52.3,29500.0,48.0285,48.1204,47.9458,48.0745,29500.0
2007-07-17 14:30:00,52.3,52.33,52.21,52.31,65800.0,48.0745,48.102,47.9917,48.0837,65800.0
2007-07-17 15:00:00,52.31,52.56,52.31,52.41,95600.0,48.0837,48.3135,48.0837,48.1756,95600.0
2007-07-17 15:30:00,52.41,52.46,52.25,52.39,136100.0,48.1756,48.2215,48.0285,48.1572,136100.0
2007-07-18 09:30:00,51.8,52.29,51.8,52.27,114300.0,47.6149,48.0653,47.6149,48.0469,114300.0
2007-07-18 10:00:00,52.25,52.3,51.9,51.93,84100.0,48.0285,48.0745,47.7068,47.7344,84100.0
2007-07-18 10:30:00,51.92,51.95,51.55,51.73,86100.0,47.7252,47.7527,47.3851,47.5505,86100.0
2007-07-18 11:00:00,51.73,51.78,51.62,51.77,82300.0,47.5505,47.5965,47.4494,47.5873,82300.0
2007-07-18 11:30:00,51.75,51.77,51.59,51.67,59100.0,47.5689,47.5873,47.4218,47.4954,59100.0
2007-07-18 12:00:00,51.67,51.91,51.64,51.74,66100.0,47.4954,47.716,47.4678,47.5597,66100.0
2007-07-18 12:30:00,51.72,51.78,51.63,51.74,36000.0,47.5413,47.5965,47.4586,47.5597,36000.0
2007-07-18 13:00:00,51.74,51.76,51.65,51.72,39100.0,47.5597,47.5781,47.477,47.5413,39100.0
2007-07-18 13:30:00,51.72,51.78,51.55,51.55,37600.0,47.5413,47.5965,47.3851,47.3851,37600.0
2007-07-18 14:00:00,51.55,51.73,51.55,51.67,28800.0,47.3851,47.5505,47.3851,47.4954,28800.0
2007-07-18 14:30:00,51.69,51.71,51.44,51.49,65500.0,47.5137,47.5321,47.2839,47.3299,65500.0
2007-07-18 15:00:00,51.49,51.73,51.4,51.55,125400.0,47.3299,47.5505,47.2472,47.3851,125400.0
2007-07-18 15:30:00,51.56,51.95,51.53,51.83,119700.0,47.3943,47.7527,47.3667,47.6424,119700.0
2007-07-19 09:30:00,51.83,52.09,51.6,51.93,74600.0,47.6424,47.8814,47.431,47.7344,74600.0
2007-07-19 10:00:00,51.95,51.97,51.54,51.58,37500.0,47.7527,47.7711,47.3759,47.4126,37500.0
2007-07-19 10:30:00,51.58,51.58,51.4,51.46,75300.0,47.4126,47.4126,47.2472,47.3023,75300.0
2007-07-19 11:00:00,51.46,51.61,51.44,51.58,64900.0,47.3023,47.4402,47.2839,47.4126,64900.0
2007-07-19 11:30:00,51.58,51.6,51.53,51.56,30200.0,47.4126,47.431,47.3667,47.3943,30200.0
2007-07-19 12:00:00,51.58,51.61,51.5,51.56,32300.0,47.4126,47.4402,47.3391,47.3943,32300.0
2007-07-19 12:30:00,51.57,51.58,51.5,51.54,31200.0,47.4034,47.4126,47.3391,47.3759,31200.0
2007-07-19 13:00:00,51.53,51.53,51.43,51.47,34700.0,47.3667,47.3667,47.2748,47.3115,34700.0
2007-07-19 13:30:00,51.47,51.49,51.42,51.45,30600.0,47.3115,47.3299,47.2656,47.2931,30600.0
2007-07-19 14:00:00,51.45,51.55,51.33,51.44,62600.0,47.2931,47.3851,47.1828,47.2839,62600.0
2007-07-19 14:30:00,51.46,51.64,51.46,51.58,30300.0,47.3023,47.4678,47.3023,47.4126,30300.0
2007-07-19 15:00:00,51.58,51.63,51.54,51.56,47000.0,47.4126,47.4586,47.3759,47.3943,47000.0
2007-07-19 15:30:00,51.55,51.57,51.21,51.22,104800.0,47.3851,47.4034,47.0725,47.0817,104800.0
2007-07-20 09:30:00,50.96,50.99,50.44,50.44,60600.0,46.8427,46.8703,46.3647,46.3647,60600.0
2007-07-20 10:00:00,50.44,50.48,49.86,50.02,171400.0,46.3647,46.4015,45.8316,45.9787,171400.0
2007-07-20 10:30:00,50.02,50.05,49.81,49.82,93400.0,45.9787,46.0063,45.7856,45.7948,93400.0
2007-07-20 11:00:00,49.82,49.97,49.75,49.95,125000.0,45.7948,45.9327,45.7305,45.9143,125000.0
2007-07-20 11:30:00,49.91,50.08,49.9,49.96,89200.0,45.8776,46.0338,45.8684,45.9235,89200.0
2007-07-20 12:00:00,49.95,50.04,49.86,50.04,62000.0,45.9143,45.9971,45.8316,45.9971,62000.0
2007-07-20 12:30:00,50.07,50.09,50.01,50.02,26800.0,46.0246,46.043,45.9695,45.9787,26800.0
2007-07-20 13:00:00,50.04,50.04,49.99,50.03,39200.0,45.9971,45.9971,45.9511,45.9879,39200.0
2007-07-20 13:30:00,50.03,50.18,50.0,50.1,54700.0,45.9879,46.1257,45.9603,46.0522,54700.0
2007-07-20 14:00:00,50.08,50.2,50.0,50.16,96900.0,46.0338,46.1441,45.9603,46.1074,96900.0
2007-07-20 14:30:00,50.13,50.25,50.07,50.25,55500.0,46.0798,46.1901,46.0246,46.1901,55500.0
2007-07-20 15:00:00,50.25,50.25,49.94,49.96,97600.0,46.1901,46.1901,45.9051,45.9235,97600.0
2007-07-20 15:30:00,49.94,50.01,49.88,49.89,235700.0,45.9051,45.9695,45.85,45.8592,235700.0
2007-07-23 09:30:00,50.07,50.07,49.7,49.75,76600.0,46.0246,46.0246,45.6845,45.7305,76600.0
2007-07-23 10:00:00,49.75,49.82,49.63,49.8,57300.0,45.7305,45.7948,45.6202,45.7764,57300.0
2007-07-23 10:30:00,49.82,49.82,49.75,49.8,29700.0,45.7948,45.7948,45.7305,45.7764,29700.0
2007-07-23 11:00:00,49.8,49.82,49.74,49.77,69400.0,45.7764,45.7948,45.7213,45.7489,69400.0
2007-07-23 11:30:00,49.79,49.81,49.62,49.68,61500.0,45.7673,45.7856,45.611,45.6661,61500.0
2007-07-23 12:00:00,49.68,49.77,49.63,49.64,48800.0,45.6661,45.7489,45.6202,45.6294,48800.0
2007-07-23 12:30:00,49.66,49.76,49.53,49.7,62000.0,45.6478,45.7397,45.5283,45.6845,62000.0
2007-07-23 13:00:00,49.68,49.77,49.64,49.75,25700.0,45.6661,45.7489,45.6294,45.7305,25700.0
2007-07-23 13:30:00,49.75,49.8,49.65,49.68,12700.0,45.7305,45.7764,45.6386,45.6661,12700.0
2007-07-23 14:00:00,49.69,49.69,49.51,49.59,33300.0,45.6753,45.6753,45.5099,45.5834,33300.0
2007-07-23 14:30:00,49.63,49.69,49.5,49.53,104400.0,45.6202,45.6753,45.5007,45.5283,104400.0
2007-07-23 15:00:00,49.53,49.57,49.49,49.51,63600.0,45.5283,45.565,45.4915,45.5099,63600.0
2007-07-23 15:30:00,49.5,49.5,49.33,49.4,78100.0,45.5007,45.5007,45.3444,45.4088,78100.0
2007-07-24 09:30:00,49.01,49.18,48.77,49.18,109200.0,45.0503,45.2065,44.8297,45.2065,109200.0
2007-07-24 10:00:00,49.15,49.26,49.03,49.07,91900.0,45.179,45.2801,45.0687,45.1054,91900.0
2007-07-24 10:30:00,49.07,49.07,48.73,48.84,77600.0,45.1054,45.1054,44.7929,44.894,77600.0
2007-07-24 11:00:00,48.85,49.29,48.81,48.93,78800.0,44.9032,45.3077,44.8664,44.9767,78800.0
2007-07-24 11:30:00,48.92,48.95,48.82,48.89,57700.0,44.9675,44.9951,44.8756,44.94,57700.0
2007-07-24 12:00:00,48.88,48.89,48.58,48.82,68100.0,44.9308,44.94,44.655,44.8756,68100.0
2007-07-24 12:30:00,48.82,48.88,48.68,48.75,25200.0,44.8756,44.9308,44.7469,44.8113,25200.0
2007-07-24 13:00:00,48.74,48.9,48.62,48.68,35000.0,44.8021,44.9492,44.6918,44.7469,35000.0
2007-07-24 13:30:00,48.66,48.81,48.58,48.64,28800.0,44.7286,44.8664,44.655,44.7102,28800.0
2007-07-24 14:00:00,48.65,48.65,48.39,48.56,37200.0,44.7194,44.7194,44.4804,44.6366,37200.0
2007-07-24 14:30:00,48.56,48.59,48.31,48.35,70800.0,44.6366,44.6642,44.4068,44.4436,70800.0
2007-07-24 15:00:00,48.34,48.38,48.01,48.04,86900.0,44.4344,44.4712,44.1311,44.1586,86900.0
2007-07-24 15:30:00,48.0,48.14,47.76,48.03,185900.0,44.1219,44.2506,43.9013,44.1495,185900.0
2007-07-25 09:30:00,48.4,48.66,48.36,48.58,55800.0,44.4896,44.7286,44.4528,44.655,55800.0
2007-07-25 10:00:00,48.56,48.75,47.84,47.93,61800.0,44.6366,44.8113,43.9748,44.0575,61800.0
2007-07-25 10:30:00,47.93,47.95,47.29,47.45,78900.0,44.0575,44.0759,43.4692,43.6163,78900.0
2007-07-25 11:00:00,47.45,47.47,46.92,46.94,193100.0,43.6163,43.6347,43.1291,43.1475,193100.0
2007-07-25 11:30:00,46.92,46.98,46.27,46.6,310600.0,43.1291,43.1843,42.5317,42.835,310600.0
2007-07-25 12:00:00,46.61,47.22,46.58,47.22,227700.0,42.8442,43.4049,42.8166,43.4049,227700.0
2007-07-25 12:30:00,47.23,47.5,46.77,47.01,166400.0,43.4141,43.6623,42.9913,43.2119,166400.0
2007-07-25 13:00:00,47.01,47.06,46.65,46.83,106500.0,43.2119,43.2578,42.881,43.0464,106500.0
2007-07-25 13:30:00,46.81,47.06,46.72,46.98,127300.0,43.028,43.2578,42.9453,43.1843,127300.0
2007-07-25 14:00:00,46.99,47.23,46.84,47.1,262400.0,43.1935,43.4141,43.0556,43.2946,262400.0
2007-07-25 14:30:00,47.07,47.09,46.98,47.03,130000.0,43.267,43.2854,43.1843,43.2302,130000.0
2007-07-25 15:00:00,47.04,47.45,47.04,47.31,147300.0,43.2394,43.6163,43.2394,43.4876,147300.0
2007-07-25 15:30:00,47.33,47.34,47.05,47.08,176100.0,43.506,43.5152,43.2486,43.2762,176100.0
2007-07-26 09:30:00,46.0,46.65,45.78,46.41,146300.0,42.2835,42.881,42.0812,42.6603,146300.0
2007-07-26 10:00:00,46.39,46.52,45.76,46.05,179500.0,42.642,42.7615,42.0629,42.3294,179500.0
2007-07-26 10:30:00,46.1,46.32,45.91,45.93,122500.0,42.3754,42.5776,42.2007,42.2191,122500.0
2007-07-26 11:00:00,45.92,45.92,45.45,45.5,125000.0,42.2099,42.2099,41.7779,41.8239,125000.0
2007-07-26 11:30:00,45.5,46.27,45.19,45.6,127600.0,41.8239,42.5317,41.5389,41.9158,127600.0
2007-07-26 12:00:00,45.58,45.6,44.89,44.93,226100.0,41.8974,41.9158,41.2631,41.2999,226100.0
2007-07-26 12:30:00,44.94,45.4,44.77,45.3,224000.0,41.3091,41.7319,41.1528,41.64,224000.0
2007-07-26 13:00:00,45.27,45.34,44.87,45.28,275400.0,41.6124,41.6768,41.2448,41.6216,275400.0
2007-07-26 13:30:00,45.3,45.73,45.25,45.41,161900.0,41.64,42.0353,41.5941,41.7411,161900.0
2007-07-26 14:00:00,45.4,45.65,45.0,45.1,201300.0,41.7319,41.9617,41.3643,41.4562,201300.0
2007-07-26 14:30:00,45.12,45.29,45.0,45.04,130700.0,41.4746,41.6308,41.3643,41.401,130700.0
2007-07-26 15:00:00,45.05,45.46,45.02,45.12,222300.0,41.4102,41.7871,41.3826,41.4746,222300.0
2007-07-26 15:30:00,45.11,45.43,45.0,45.32,219300.0,41.4654,41.7595,41.3643,41.6584,219300.0
2007-07-27 09:30:00,45.02,45.44,45.0,45.44,108200.0,41.3826,41.7687,41.3643,41.7687,108200.0
2007-07-27 10:00:00,45.4,45.92,45.3,45.51,217900.0,41.7319,42.2099,41.64,41.8331,217900.0
2007-07-27 10:30:00,45.49,45.57,45.14,45.25,120000.0,41.8147,41.8882,41.493,41.5941,120000.0
2007-07-27 11:00:00,45.28,45.5,44.81,45.18,174700.0,41.6216,41.8239,41.1896,41.5297,174700.0
2007-07-27 11:30:00,45.18,45.31,44.95,45.06,57700.0,41.5297,41.6492,41.3183,41.4194,57700.0
2007-07-27 12:00:00,45.1,45.2,44.92,45.14,63900.0,41.4562,41.5481,41.2907,41.493,63900.0
2007-07-27 12:30:00,45.14,45.25,44.95,45.05,87100.0,41.493,41.5941,41.3183,41.4102,87100.0
2007-07-27 13:00:00,45.06,45.13,44.92,44.92,63800.0,41.4194,41.4838,41.2907,41.2907,63800.0
2007-07-27 13:30:00,44.92,45.12,44.81,45.08,77800.0,41.2907,41.4746,41.1896,41.4378,77800.0
2007-07-27 14:00:00,45.07,45.09,44.82,44.84,91900.0,41.4286,41.447,41.1988,41.2172,91900.0
2007-07-27 14:30:00,44.83,45.28,44.7,45.16,147800.0,41.208,41.6216,41.0885,41.5113,147800.0
2007-07-27 15:00:00,45.13,45.35,45.07,45.18,55000.0,41.4838,41.686,41.4286,41.5297,55000.0
2007-07-27 15:30:00,45.17,45.27,44.86,44.88,97400.0,41.5205,41.6124,41.2356,41.254,97400.0
2007-07-30 09:30:00,45.59,45.73,44.76,44.83,115500.0,41.9066,42.0353,41.1437,41.208,115500.0
2007-07-30 10:00:00,44.81,44.98,44.34,44.58,191400.0,41.1896,41.3459,40.7576,40.9782,191400.0
2007-07-30 10:30:00,44.58,44.66,44.1,44.18,206000.0,40.9782,41.0517,40.537,40.6105,206000.0
2007-07-30 11:00:00,44.19,44.21,43.82,43.97,184500.0,40.6197,40.6381,40.2796,40.4175,184500.0
2007-07-30 11:30:00,43.99,44.04,43.77,43.91,89600.0,40.4359,40.4818,40.2336,40.3623,89600.0
2007-07-30 12:00:00,43.93,44.08,43.82,43.82,131000.0,40.3807,40.5186,40.2796,40.2796,131000.0
2007-07-30 12:30:00,43.8,44.08,43.67,44.02,102900.0,40.2612,40.5186,40.1417,40.4634,102900.0
2007-07-30 13:00:00,44.01,44.05,43.82,43.85,88900.0,40.4542,40.491,40.2796,40.3072,88900.0
2007-07-30 13:30:00,43.86,44.3,43.77,44.22,105900.0,40.3164,40.7208,40.2336,40.6473,105900.0
2007-07-30 14:00:00,44.24,44.66,44.24,44.59,92300.0,40.6657,41.0517,40.6657,40.9874,92300.0
2007-07-30 14:30:00,44.6,44.6,44.39,44.55,70500.0,40.9966,40.9966,40.8035,40.9506,70500.0
2007-07-30 15:00:00,44.54,44.85,44.46,44.8,52400.0,40.9414,41.2264,40.8679,41.1804,52400.0
2007-07-30 15:30:00,44.77,44.79,44.24,44.29,152900.0,41.1528,41.1712,40.6657,40.7116,152900.0
2007-07-31 09:30:00,44.51,44.76,44.37,44.51,157300.0,40.9139,41.1437,40.7852,40.9139,157300.0
2007-07-31 10:00:00,44.6,44.79,44.29,44.44,101600.0,40.9966,41.1712,40.7116,40.8495,101600.0
2007-07-31 10:30:00,44.47,44.56,44.04,44.21,82600.0,40.8771,40.9598,40.4818,40.6381,82600.0
2007-07-31 11:00:00,44.22,44.29,44.17,44.28,88000.0,40.6473,40.7116,40.6013,40.7024,88000.0
2007-07-31 11:30:00,44.26,44.74,44.25,44.7,111700.0,40.684,41.1253,40.6749,41.0885,111700.0
2007-07-31 12:00:00,44.67,44.81,44.61,44.81,38600.0,41.0609,41.1896,41.0058,41.1896,38600.0
2007-07-31 12:30:00,44.8,45.04,44.71,44.93,55700.0,41.1804,41.401,41.0977,41.2999,55700.0
2007-07-31 13:00:00,44.97,45.22,44.88,44.91,77500.0,41.3367,41.5665,41.254,41.2815,77500.0
2007-07-31 13:30:00,44.95,45.09,44.72,44.99,106800.0,41.3183,41.447,41.1069,41.3551,106800.0
2007-07-31 14:00:00,44.99,45.03,44.56,44.61,86100.0,41.3551,41.3918,40.9598,41.0058,86100.0
2007-07-31 14:30:00,44.59,44.64,44.25,44.34,85100.0,40.9874,41.0333,40.6749,40.7576,85100.0
2007-07-31 15:00:00,44.34,44.82,44.34,44.73,102700.0,40.7576,41.1988,40.7576,41.1161,102700.0
2007-07-31 15:30:00,44.73,44.78,44.0,44.17,208100.0,41.1161,41.162,40.4451,40.6013,208100.0
2007-08-01 09:30:00,42.79,42.94,42.1,42.49,314700.0,39.3328,39.4707,38.6986,39.0571,314700.0
2007-08-01 10:00:00,42.54,43.44,42.35,42.73,431200.0,39.103,39.9303,38.9284,39.2777,431200.0
2007-08-01 10:30:00,42.69,42.85,41.32,41.6,298800.0,39.2409,39.388,37.9816,38.239,298800.0
2007-08-01 11:00:00,41.55,42.11,41.25,41.7,334200.0,38.193,38.7078,37.9172,38.3309,334200.0
2007-08-01 11:30:00,41.75,41.98,41.55,41.8,196000.0,38.3768,38.5883,38.193,38.4228,196000.0
2007-08-01 12:00:00,41.81,42.23,41.41,42.11,327900.0,38.432,38.8181,38.0643,38.7078,327900.0
2007-08-01 12:30:00,42.1,42.86,42.0,42.34,203800.0,38.6986,39.3972,38.6066,38.9192,203800.0
2007-08-01 13:00:00,42.35,42.38,41.85,42.17,127500.0,38.9284,38.9559,38.4688,38.7629,127500.0
2007-08-01 13:30:00,42.18,42.26,41.75,41.83,101900.0,38.7721,38.8456,38.3768,38.4504,101900.0
2007-08-01 14:00:00,41.8,41.97,41.75,41.87,141700.0,38.4228,38.5791,38.3768,38.4871,141700.0
2007-08-01 14:30:00,41.85,42.03,41.74,41.89,125100.0,38.4688,38.6342,38.3677,38.5055,125100.0
2007-08-01 15:00:00,41.9,41.95,41.71,41.91,163600.0,38.5147,38.5607,38.3401,38.5239,163600.0
2007-08-01 15:30:00,41.87,43.0,41.86,42.68,343400.0,38.4871,39.5259,38.478,39.2317,343400.0
2007-08-02 09:30:00,42.9,43.05,42.45,42.64,243700.0,39.4339,39.5718,39.0203,39.1949,243700.0
2007-08-02 10:00:00,42.57,42.81,42.34,42.47,145800.0,39.1306,39.3512,38.9192,39.0387,145800.0
2007-08-02 10:30:00,42.48,42.56,42.33,42.48,77500.0,39.0479,39.1214,38.91,39.0479,77500.0
2007-08-02 11:00:00,42.5,42.51,42.21,42.26,114200.0,39.0662,39.0754,38.7997,38.8456,114200.0
2007-08-02 11:30:00,42.28,42.52,42.21,42.45,136000.0,38.864,39.0846,38.7997,39.0203,136000.0
2007-08-02 12:00:00,42.49,42.64,42.21,42.31,205800.0,39.0571,39.1949,38.7997,38.8916,205800.0
2007-08-02 12:30:00,42.3,42.55,42.3,42.45,197000.0,38.8824,39.1122,38.8824,39.0203,197000.0
2007-08-02 13:00:00,42.36,42.53,42.26,42.46,112500.0,38.9376,39.0938,38.8456,39.0295,112500.0
2007-08-02 13:30:00,42.45,42.6,42.44,42.54,133700.0,39.0203,39.1582,39.0111,39.103,133700.0
2007-08-02 14:00:00,42.54,42.6,42.15,42.3,116400.0,39.103,39.1582,38.7445,38.8824,116400.0
2007-08-02 14:30:00,42.29,42.6,42.28,42.51,181800.0,38.8732,39.1582,38.864,39.0754,181800.0
2007-08-02 15:00:00,42.52,42.8,42.5,42.77,116300.0,39.0846,39.342,39.0662,39.3144,116300.0
2007-08-02 15:30:00,42.77,42.95,42.59,42.82,226800.0,39.3144,39.4799,39.149,39.3604,226800.0
2007-08-03 09:30:00,43.0,43.0,42.39,42.43,65300.0,39.5259,39.5259,38.9651,39.0019,65300.0
2007-08-03 10:00:00,42.39,42.42,42.17,42.29,72900.0,38.9651,38.9927,38.7629,38.8732,72900.0
2007-08-03 10:30:00,42.29,42.32,41.95,42.05,124700.0,38.8732,38.9008,38.5607,38.6526,124700.0
2007-08-03 11:00:00,42.03,42.82,41.96,42.52,123100.0,38.6342,39.3604,38.5699,39.0846,123100.0
2007-08-03 11:30:00,42.53,42.73,42.25,42.52,130800.0,39.0938,39.2777,38.8364,39.0846,130800.0
2007-08-03 12:00:00,42.55,42.56,42.44,42.49,89500.0,39.1122,39.1214,39.0111,39.0571,89500.0
2007-08-03 12:30:00,42.47,42.65,42.45,42.51,102500.0,39.0387,39.2041,39.0203,39.0754,102500.0
2007-08-03 13:00:00,42.52,42.6,42.46,42.5,68000.0,39.0846,39.1582,39.0295,39.0662,68000.0
2007-08-03 13:30:00,42.46,42.56,42.33,42.4,106200.0,39.0295,39.1214,38.91,38.9743,106200.0
2007-08-03 14:00:00,42.41,42.54,42.02,42.05,130600.0,38.9835,39.103,38.625,38.6526,130600.0
2007-08-03 14:30:00,42.05,42.2,42.0,42.0,146500.0,38.6526,38.7905,38.6066,38.6066,146500.0
2007-08-03 15:00:00,42.0,42.02,41.32,41.32,174600.0,38.6066,38.625,37.9816,37.9816,174600.0
2007-08-03 15:30:00,41.35,41.4,40.98,41.26,272200.0,38.0092,38.0551,37.6691,37.9264,272200.0
2007-08-06 09:30:00,42.13,42.13,40.89,41.26,65400.0,38.7261,38.7261,37.5863,37.9264,65400.0
2007-08-06 10:00:00,41.22,41.3,40.25,40.3,104000.0,37.8897,37.9632,36.998,37.044,104000.0
2007-08-06 10:30:00,40.34,40.69,40.16,40.2,130400.0,37.0808,37.4025,36.9153,36.9521,130400.0
2007-08-06 11:00:00,40.21,40.55,40.06,40.28,90000.0,36.9613,37.2738,36.8234,37.0256,90000.0
2007-08-06 11:30:00,40.28,40.42,40.04,40.27,107900.0,37.0256,37.1543,36.805,37.0164,107900.0
2007-08-06 12:00:00,40.26,40.34,40.15,40.25,43700.0,37.0072,37.0808,36.9061,36.998,43700.0
2007-08-06 12:30:00,40.28,40.65,40.25,40.59,96000.0,37.0256,37.3657,36.998,37.3106,96000.0
2007-08-06 13:00:00,40.57,40.61,40.35,40.5,51400.0,37.2922,37.3289,37.09,37.2278,51400.0
2007-08-06 13:30:00,40.47,40.6,40.3,40.31,46300.0,37.2003,37.3198,37.044,37.0532,46300.0
2007-08-06 14:00:00,40.32,40.82,40.28,40.6,54000.0,37.0624,37.522,37.0256,37.3198,54000.0
2007-08-06 14:30:00,40.6,41.23,40.6,40.91,120600.0,37.3198,37.8989,37.3198,37.6047,120600.0
2007-08-06 15:00:00,40.91,41.14,40.81,40.91,154100.0,37.6047,37.8161,37.5128,37.6047,154100.0
2007-08-06 15:30:00,40.91,40.93,40.63,40.65,269800.0,37.6047,37.6231,37.3473,37.3657,269800.0
2007-08-07 09:30:00,40.71,41.19,40.68,40.93,145000.0,37.4209,37.8621,37.3933,37.6231,145000.0
2007-08-07 10:00:00,40.93,41.03,40.66,40.76,182200.0,37.6231,37.715,37.3749,37.4668,182200.0
2007-08-07 10:30:00,40.76,40.99,40.72,40.97,76500.0,37.4668,37.6782,37.4301,37.6599,76500.0
2007-08-07 11:00:00,40.99,41.0,40.73,40.97,110100.0,37.6782,37.6874,37.4393,37.6599,110100.0
2007-08-07 11:30:00,40.93,41.63,40.89,41.63,213300.0,37.6231,38.2665,37.5863,38.2665,213300.0
2007-08-07 12:00:00,41.64,42.6,41.63,41.92,218700.0,38.2757,39.1582,38.2665,38.5331,218700.0
2007-08-07 12:30:00,41.9,42.3,41.41,41.44,101300.0,38.5147,38.8824,38.0643,38.0919,101300.0
2007-08-07 13:00:00,41.43,41.49,41.16,41.17,72800.0,38.0827,38.1378,37.8345,37.8437,72800.0
2007-08-07 13:30:00,41.17,41.18,41.03,41.03,48700.0,37.8437,37.8529,37.715,37.715,48700.0
2007-08-07 14:00:00,41.05,41.12,40.62,40.84,141600.0,37.7334,37.7977,37.3381,37.5404,141600.0
2007-08-07 14:30:00,40.8,41.32,40.51,41.31,150400.0,37.5036,37.9816,37.237,37.9724,150400.0
2007-08-07 15:00:00,41.32,41.5,41.16,41.39,102400.0,37.9816,38.147,37.8345,38.0459,102400.0
2007-08-07 15:30:00,41.4,41.43,40.98,41.03,135700.0,38.0551,38.0827,37.6691,37.715,135700.0
2007-08-08 09:30:00,41.3,41.93,41.3,41.88,91200.0,37.9632,38.5423,37.9632,38.4963,91200.0
2007-08-08 10:00:00,41.88,42.1,41.6,41.87,112800.0,38.4963,38.6986,38.239,38.4871,112800.0
2007-08-08 10:30:00,41.85,42.0,41.76,41.76,95900.0,38.4688,38.6066,38.386,38.386,95900.0
2007-08-08 11:00:00,41.79,41.81,41.54,41.56,106200.0,38.4136,38.432,38.1838,38.2022,106200.0
2007-08-08 11:30:00,41.55,41.87,41.5,41.84,52600.0,38.193,38.4871,38.147,38.4596,52600.0
2007-08-08 12:00:00,41.82,42.26,41.72,42.07,128900.0,38.4412,38.8456,38.3493,38.671,128900.0
2007-08-08 12:30:00,42.05,42.17,41.94,42.02,62100.0,38.6526,38.7629,38.5515,38.625,62100.0
2007-08-08 13:00:00,42.0,42.28,41.9,42.23,59000.0,38.6066,38.864,38.5147,38.8181,59000.0
2007-08-08 13:30:00,42.25,42.49,41.99,42.19,79800.0,38.8364,39.0571,38.5975,38.7813,79800.0
2007-08-08 14:00:00,42.17,42.32,42.11,42.17,63600.0,38.7629,38.9008,38.7078,38.7629,63600.0
2007-08-08 14:30:00,42.15,42.18,41.8,41.83,96700.0,38.7445,38.7721,38.4228,38.4504,96700.0
2007-08-08 15:00:00,41.85,41.91,41.35,41.4,115000.0,38.4688,38.5239,38.0092,38.0551,115000.0
2007-08-08 15:30:00,41.38,41.7,41.12,41.69,179300.0,38.0367,38.3309,37.7977,38.3217,179300.0
2007-08-09 09:30:00,41.15,41.35,40.74,41.33,95900.0,37.8253,38.0092,37.4484,37.9908,95900.0
2007-08-09 10:00:00,41.35,42.13,41.29,42.05,109100.0,38.0092,38.7261,37.954,38.6526,109100.0
2007-08-09 10:30:00,42.05,42.35,41.28,41.51,136500.0,38.6526,38.9284,37.9448,38.1562,136500.0
2007-08-09 11:00:00,41.54,41.77,41.31,41.46,94300.0,38.1838,38.3952,37.9724,38.1103,94300.0
2007-08-09 11:30:00,41.47,41.68,41.19,41.27,98500.0,38.1195,38.3125,37.8621,37.9356,98500.0
2007-08-09 12:00:00,41.27,41.39,41.01,41.01,82800.0,37.9356,38.0459,37.6966,37.6966,82800.0
2007-08-09 12:30:00,41.05,41.06,40.51,40.76,93900.0,37.7334,37.7426,37.237,37.4668,93900.0
2007-08-09 13:00:00,40.74,40.96,40.32,40.43,78100.0,37.4484,37.6507,37.0624,37.1635,78100.0
2007-08-09 13:30:00,40.47,40.76,40.43,40.55,76300.0,37.2003,37.4668,37.1635,37.2738,76300.0
2007-08-09 14:00:00,40.52,40.55,39.71,40.19,131400.0,37.2462,37.2738,36.5017,36.9429,131400.0
2007-08-09 14:30:00,40.18,40.33,39.99,40.17,134700.0,36.9337,37.0716,36.759,36.9245,134700.0
2007-08-09 15:00:00,40.19,40.67,40.17,40.42,99700.0,36.9429,37.3841,36.9245,37.1543,99700.0
2007-08-09 15:30:00,40.46,40.5,39.81,39.94,179000.0,37.1911,37.2278,36.5936,36.7131,179000.0
2007-08-10 09:30:00,39.5,39.5,38.34,38.37,131000.0,36.3086,36.3086,35.2424,35.2699,131000.0
2007-08-10 10:00:00,38.36,38.75,38.1,38.2,150600.0,35.2607,35.6192,35.0217,35.1137,150600.0
2007-08-10 10:30:00,38.19,38.57,38.13,38.57,80800.0,35.1045,35.4538,35.0493,35.4538,80800.0
2007-08-10 11:00:00,38.52,39.2,38.52,38.87,112000.0,35.4078,36.0329,35.4078,35.7295,112000.0
2007-08-10 11:30:00,38.9,39.11,38.59,39.11,92500.0,35.7571,35.9501,35.4722,35.9501,92500.0
2007-08-10 12:00:00,39.11,39.96,39.02,39.65,190300.0,35.9501,36.7315,35.8674,36.4465,190300.0
2007-08-10 12:30:00,39.66,40.12,39.32,39.76,83900.0,36.4557,36.8785,36.1432,36.5476,83900.0
2007-08-10 13:00:00,39.83,40.15,39.67,40.05,96500.0,36.612,36.9061,36.4649,36.8142,96500.0
2007-08-10 13:30:00,40.06,40.06,39.2,39.25,130500.0,36.8234,36.8234,36.0329,36.0788,130500.0
2007-08-10 14:00:00,39.25,39.65,39.25,39.53,49600.0,36.0788,36.4465,36.0788,36.3362,49600.0
2007-08-10 14:30:00,39.51,39.69,39.27,39.29,92100.0,36.3178,36.4833,36.0972,36.1156,92100.0
2007-08-10 15:00:00,39.32,40.09,39.28,40.03,92100.0,36.1432,36.851,36.1064,36.7958,92100.0
2007-08-10 15:30:00,40.03,40.12,39.36,39.62,160900.0,36.7958,36.8785,36.1799,36.4189,160900.0
2007-08-13 09:30:00,39.66,40.1,39.2,39.35,126800.0,36.4557,36.8602,36.0329,36.1707,126800.0
2007-08-13 10:00:00,39.37,39.98,39.37,39.77,189000.0,36.1891,36.7498,36.1891,36.5568,189000.0
2007-08-13 10:30:00,39.75,39.77,39.44,39.5,95400.0,36.5384,36.5568,36.2535,36.3086,95400.0
2007-08-13 11:00:00,39.5,39.59,39.35,39.53,130900.0,36.3086,36.3914,36.1707,36.3362,130900.0
2007-08-13 11:30:00,39.53,39.65,39.13,39.17,95700.0,36.3362,36.4465,35.9685,36.0053,95700.0
2007-08-13 12:00:00,39.15,39.64,39.13,39.51,122800.0,35.9869,36.4373,35.9685,36.3178,122800.0
2007-08-13 12:30:00,39.53,39.74,39.45,39.46,104100.0,36.3362,36.5292,36.2627,36.2719,104100.0
2007-08-13 13:00:00,39.47,39.51,39.3,39.33,87700.0,36.2811,36.3178,36.1248,36.1524,87700.0
2007-08-13 13:30:00,39.31,39.47,39.05,39.31,266400.0,36.134,36.2811,35.895,36.134,266400.0
2007-08-13 14:00:00,39.31,39.48,39.24,39.45,55700.0,36.134,36.2902,36.0696,36.2627,55700.0
2007-08-13 14:30:00,39.43,39.46,38.9,39.05,102600.0,36.2443,36.2719,35.7571,35.895,102600.0
2007-08-13 15:00:00,39.08,39.23,38.97,39.15,117600.0,35.9226,36.0604,35.8215,35.9869,117600.0
2007-08-13 15:30:00,39.17,39.19,38.98,39.01,171500.0,36.0053,36.0237,35.8306,35.8582,171500.0
2007-08-14 09:30:00,39.06,39.2,38.91,39.0,128300.0,35.9042,36.0329,35.7663,35.849,128300.0
2007-08-14 10:00:00,38.98,39.03,38.45,38.45,72300.0,35.8306,35.8766,35.3435,35.3435,72300.0
2007-08-14 10:30:00,38.45,38.89,38.31,38.4,111000.0,35.3435,35.7479,35.2148,35.2975,111000.0
2007-08-14 11:00:00,38.39,38.61,38.25,38.55,49100.0,35.2883,35.4905,35.1596,35.4354,49100.0
2007-08-14 11:30:00,38.51,39.01,38.51,38.92,71600.0,35.3986,35.8582,35.3986,35.7755,71600.0
2007-08-14 12:00:00,38.94,38.95,38.69,38.83,31000.0,35.7939,35.8031,35.5641,35.6928,31000.0
2007-08-14 12:30:00,38.8,38.8,38.45,38.58,57300.0,35.6652,35.6652,35.3435,35.463,57300.0
2007-08-14 13:00:00,38.54,38.61,38.37,38.45,37900.0,35.4262,35.4905,35.2699,35.3435,37900.0
2007-08-14 13:30:00,38.45,38.75,38.35,38.37,52400.0,35.3435,35.6192,35.2515,35.2699,52400.0
2007-08-14 14:00:00,38.37,38.47,38.26,38.41,36100.0,35.2699,35.3618,35.1688,35.3067,36100.0
2007-08-14 14:30:00,38.4,38.43,38.26,38.42,37600.0,35.2975,35.3251,35.1688,35.3159,37600.0
2007-08-14 15:00:00,38.41,38.56,38.32,38.35,81500.0,35.3067,35.4446,35.224,35.2515,81500.0
2007-08-14 15:30:00,38.35,38.36,38.09,38.21,109900.0,35.2515,35.2607,35.0125,35.1229,109900.0
2007-08-15 09:30:00,38.05,38.64,37.88,38.4,93400.0,35.1149,35.6594,34.9581,35.4379,93400.0
2007-08-15 10:00:00,38.46,38.61,38.17,38.52,52500.0,35.4933,35.6317,35.2257,35.5487,52500.0
2007-08-15 10:30:00,38.49,38.51,38.23,38.29,29200.0,35.521,35.5395,35.2811,35.3364,29200.0
2007-08-15 11:00:00,38.29,38.55,38.27,38.51,49100.0,35.3364,35.5764,35.318,35.5395,49100.0
2007-08-15 11:30:00,38.53,38.53,37.93,38.02,72500.0,35.5579,35.5579,35.0042,35.0873,72500.0
2007-08-15 12:00:00,38.02,38.34,38.0,38.28,36600.0,35.0873,35.3826,35.0688,35.3272,36600.0
2007-08-15 12:30:00,38.22,38.29,38.11,38.24,45500.0,35.2718,35.3364,35.1703,35.2903,45500.0
2007-08-15 13:00:00,38.28,38.54,38.24,38.42,48700.0,35.3272,35.5671,35.2903,35.4564,48700.0
2007-08-15 13:30:00,38.44,38.52,38.38,38.46,52200.0,35.4749,35.5487,35.4195,35.4933,52200.0
2007-08-15 14:00:00,38.45,38.52,38.33,38.38,46200.0,35.4841,35.5487,35.3733,35.4195,46200.0
2007-08-15 14:30:00,38.38,38.4,38.03,38.16,85800.0,35.4195,35.4379,35.0965,35.2165,85800.0
2007-08-15 15:00:00,38.17,38.23,37.95,37.98,88300.0,35.2257,35.2811,35.0227,35.0503,88300.0
2007-08-15 15:30:00,38.0,38.07,37.56,37.67,141500.0,35.0688,35.1334,34.6627,34.7643,141500.0
2007-08-16 09:30:00,37.41,37.92,36.77,37.59,158400.0,34.5243,34.995,33.9337,34.6904,158400.0
2007-08-16 10:00:00,37.54,37.71,37.24,37.3,132000.0,34.6443,34.8012,34.3674,34.4228,132000.0
2007-08-16 10:30:00,37.29,37.35,36.89,37.07,158700.0,34.4136,34.4689,34.0444,34.2105,158700.0
2007-08-16 11:00:00,37.07,37.25,36.9,36.94,115500.0,34.2105,34.3767,34.0536,34.0906,115500.0
2007-08-16 11:30:00,36.95,37.0,36.57,36.81,134700.0,34.0998,34.1459,33.7491,33.9706,134700.0
2007-08-16 12:00:00,36.89,36.96,36.33,36.7,112200.0,34.0444,34.109,33.5276,33.8691,112200.0
2007-08-16 12:30:00,36.7,36.85,36.12,36.14,83500.0,33.8691,34.0075,33.3338,33.3523,83500.0
2007-08-16 13:00:00,36.18,36.49,36.1,36.27,154900.0,33.3892,33.6753,33.3154,33.4722,154900.0
2007-08-16 13:30:00,36.28,36.36,35.94,36.13,324900.0,33.4815,33.5553,33.1677,33.343,324900.0
2007-08-16 14:00:00,36.17,36.95,35.9,36.4,336500.0,33.38,34.0998,33.1308,33.5922,336500.0
2007-08-16 14:30:00,36.47,36.63,36.0,36.3,167600.0,33.6568,33.8045,33.2231,33.4999,167600.0
2007-08-16 15:00:00,36.29,36.39,36.06,36.29,110400.0,33.4907,33.583,33.2784,33.4907,110400.0
2007-08-16 15:30:00,36.3,37.25,36.25,37.04,242900.0,33.4999,34.3767,33.4538,34.1829,242900.0
2007-08-17 09:30:00,37.85,37.95,36.96,37.21,109100.0,34.9304,35.0227,34.109,34.3397,109100.0
2007-08-17 10:00:00,37.21,37.37,36.5,36.57,115300.0,34.3397,34.4874,33.6845,33.7491,115300.0
2007-08-17 10:30:00,36.6,37.28,36.42,37.04,140800.0,33.7768,34.4043,33.6107,34.1829,140800.0
2007-08-17 11:00:00,37.07,37.46,36.87,36.87,146800.0,34.2105,34.5705,34.026,34.026,146800.0
2007-08-17 11:30:00,36.97,37.73,36.94,37.06,99700.0,34.1183,34.8196,34.0906,34.2013,99700.0
2007-08-17 12:00:00,37.05,37.31,37.0,37.2,73900.0,34.1921,34.432,34.1459,34.3305,73900.0
2007-08-17 12:30:00,37.25,37.45,37.0,37.13,76400.0,34.3767,34.5612,34.1459,34.2659,76400.0
2007-08-17 13:00:00,37.12,37.49,37.1,37.3,95800.0,34.2567,34.5981,34.2382,34.4228,95800.0
2007-08-17 13:30:00,37.29,37.42,37.16,37.26,83600.0,34.4136,34.5335,34.2936,34.3859,83600.0
2007-08-17 14:00:00,37.24,37.5,37.05,37.31,56900.0,34.3674,34.6074,34.1921,34.432,56900.0
2007-08-17 14:30:00,37.31,37.58,37.24,37.51,69200.0,34.432,34.6812,34.3674,34.6166,69200.0
2007-08-17 15:00:00,37.51,37.95,37.44,37.92,92200.0,34.6166,35.0227,34.552,34.995,92200.0
2007-08-17 15:30:00,37.93,38.11,37.64,37.69,128700.0,35.0042,35.1703,34.7366,34.7827,128700.0
2007-08-20 09:30:00,37.91,38.53,37.76,38.07,48700.0,34.9857,35.5579,34.8473,35.1334,48700.0
2007-08-20 10:00:00,38.08,38.42,37.97,38.1,32500.0,35.1426,35.4564,35.0411,35.1611,32500.0
2007-08-20 10:30:00,38.05,38.4,37.99,38.23,65600.0,35.1149,35.4379,35.0596,35.2811,65600.0
2007-08-20 11:00:00,38.28,38.49,38.2,38.34,37000.0,35.3272,35.521,35.2534,35.3826,37000.0
2007-08-20 11:30:00,38.39,38.53,38.03,38.05,63200.0,35.4287,35.5579,35.0965,35.1149,63200.0
2007-08-20 12:00:00,38.04,38.12,37.86,38.09,30800.0,35.1057,35.1795,34.9396,35.1519,30800.0
2007-08-20 12:30:00,38.11,38.14,37.8,37.8,21000.0,35.1703,35.198,34.8842,34.8842,21000.0
2007-08-20 13:00:00,37.8,37.89,37.72,37.8,35600.0,34.8842,34.9673,34.8104,34.8842,35600.0
2007-08-20 13:30:00,37.83,38.13,37.67,38.05,29900.0,34.9119,35.1888,34.7643,35.1149,29900.0
2007-08-20 14:00:00,38.01,38.09,37.85,38.05,47500.0,35.078,35.1519,34.9304,35.1149,47500.0
2007-08-20 14:30:00,38.08,38.42,38.04,38.4,52700.0,35.1426,35.4564,35.1057,35.4379,52700.0
2007-08-20 15:00:00,38.4,38.58,38.14,38.14,90500.0,35.4379,35.6041,35.198,35.198,90500.0
2007-08-20 15:30:00,38.11,38.24,37.89,38.08,106400.0,35.1703,35.2903,34.9673,35.1426,106400.0
2007-08-21 09:30:00,37.9,39.0,37.76,38.66,83900.0,34.9765,35.9917,34.8473,35.6779,83900.0
2007-08-21 10:00:00,38.66,38.84,38.13,38.21,53400.0,35.6779,35.844,35.1888,35.2626,53400.0
2007-08-21 10:30:00,38.21,38.85,38.21,38.74,64500.0,35.2626,35.8532,35.2626,35.7517,64500.0
2007-08-21 11:00:00,38.75,38.98,38.72,38.98,61400.0,35.7609,35.9732,35.7333,35.9732,61400.0
2007-08-21 11:30:00,38.96,39.18,38.91,39.14,69600.0,35.9547,36.1578,35.9086,36.1209,69600.0
2007-08-21 12:00:00,39.15,39.62,39.04,39.45,87600.0,36.1301,36.5638,36.0286,36.407,87600.0
2007-08-21 12:30:00,39.4,39.44,38.93,39.06,54200.0,36.3608,36.3977,35.9271,36.047,54200.0
2007-08-21 13:00:00,39.09,39.22,38.9,39.15,22900.0,36.0747,36.1947,35.8994,36.1301,22900.0
2007-08-21 13:30:00,39.18,39.18,39.01,39.04,39400.0,36.1578,36.1578,36.0009,36.0286,39400.0
2007-08-21 14:00:00,39.06,39.25,39.02,39.1,35300.0,36.047,36.2224,36.0101,36.0839,35300.0
2007-08-21 14:30:00,39.11,39.19,38.99,39.14,60400.0,36.0932,36.167,35.9824,36.1209,60400.0
2007-08-21 15:00:00,39.15,39.33,39.15,39.32,45600.0,36.1301,36.2962,36.1301,36.287,45600.0
2007-08-21 15:30:00,39.33,39.36,39.05,39.09,74800.0,36.2962,36.3239,36.0378,36.0747,74800.0
2007-08-22 09:30:00,40.51,41.47,40.5,40.95,282500.0,37.3852,38.2711,37.376,37.7912,282500.0
2007-08-22 10:00:00,40.95,41.07,40.56,40.57,91600.0,37.7912,37.902,37.4313,37.4406,91600.0
2007-08-22 10:30:00,40.57,40.75,40.45,40.66,75600.0,37.4406,37.6067,37.3298,37.5236,75600.0
2007-08-22 11:00:00,40.65,40.74,40.38,40.5,82600.0,37.5144,37.5974,37.2652,37.376,82600.0
2007-08-22 11:30:00,40.47,40.52,40.18,40.24,48500.0,37.3483,37.3944,37.0806,37.136,48500.0
2007-08-22 12:00:00,40.24,40.52,40.22,40.25,36200.0,37.136,37.3944,37.1176,37.1452,36200.0
2007-08-22 12:30:00,40.24,40.45,40.15,40.31,41000.0,37.136,37.3298,37.053,37.2006,41000.0
2007-08-22 13:00:00,40.32,40.48,40.19,40.29,23200.0,37.2098,37.3575,37.0899,37.1822,23200.0
2007-08-22 13:30:00,40.27,40.62,40.27,40.6,27300.0,37.1637,37.4867,37.1637,37.4682,27300.0
2007-08-22 14:00:00,40.6,40.62,40.3,40.35,36800.0,37.4682,37.4867,37.1914,37.2375,36800.0
2007-08-22 14:30:00,40.33,40.63,40.31,40.59,53200.0,37.2191,37.4959,37.2006,37.459,53200.0
2007-08-22 15:00:00,40.6,40.82,40.53,40.82,71200.0,37.4682,37.6713,37.4036,37.6713,71200.0
2007-08-22 15:30:00,40.81,41.0,40.75,40.91,165300.0,37.662,37.8374,37.6067,37.7543,165300.0
2007-08-23 09:30:00,41.4,41.4,40.72,40.87,58000.0,38.2065,38.2065,37.579,37.7174,58000.0
2007-08-23 10:00:00,40.86,41.0,40.74,40.8,80400.0,37.7082,37.8374,37.5974,37.6528,80400.0
2007-08-23 10:30:00,40.77,40.91,40.74,40.91,90600.0,37.6251,37.7543,37.5974,37.7543,90600.0
2007-08-23 11:00:00,40.91,40.94,40.9,40.92,117800.0,37.7543,37.782,37.7451,37.7636,117800.0
2007-08-23 11:30:00,40.92,41.11,40.89,41.0,123600.0,37.7636,37.9389,37.7359,37.8374,123600.0
2007-08-23 12:00:00,41.02,41.09,41.0,41.03,27800.0,37.8558,37.9204,37.8374,37.8651,27800.0
2007-08-23 12:30:00,41.08,41.1,40.99,41.06,55900.0,37.9112,37.9297,37.8282,37.8928,55900.0
2007-08-23 13:00:00,41.02,41.05,40.7,40.71,67800.0,37.8558,37.8835,37.5605,37.5698,67800.0
2007-08-23 13:30:00,40.71,40.9,40.62,40.8,31000.0,37.5698,37.7451,37.4867,37.6528,31000.0
2007-08-23 14:00:00,40.82,40.92,40.8,40.89,31900.0,37.6713,37.7636,37.6528,37.7359,31900.0
2007-08-23 14:30:00,40.87,40.9,40.71,40.78,48100.0,37.7174,37.7451,37.5698,37.6344,48100.0
2007-08-23 15:00:00,40.78,40.87,40.5,40.72,113600.0,37.6344,37.7174,37.376,37.579,113600.0
2007-08-23 15:30:00,40.73,40.89,40.67,40.81,58200.0,37.5882,37.7359,37.5328,37.662,58200.0
2007-08-24 09:30:00,40.68,41.0,40.66,40.66,14600.0,37.5421,37.8374,37.5236,37.5236,14600.0
2007-08-24 10:00:00,40.69,40.97,40.69,40.78,21800.0,37.5513,37.8097,37.5513,37.6344,21800.0
2007-08-24 10:30:00,40.76,40.97,40.76,40.97,12400.0,37.6159,37.8097,37.6159,37.8097,12400.0
2007-08-24 11:00:00,40.97,40.97,40.85,40.85,19400.0,37.8097,37.8097,37.699,37.699,19400.0
2007-08-24 11:30:00,40.83,41.1,40.83,41.05,23600.0,37.6805,37.9297,37.6805,37.8835,23600.0
2007-08-24 12:00:00,41.06,41.25,40.99,41.25,26100.0,37.8928,38.0681,37.8282,38.0681,26100.0
2007-08-24 12:30:00,41.25,41.27,41.1,41.1,14500.0,38.0681,38.0866,37.9297,37.9297,14500.0
2007-08-24 13:00:00,41.12,41.16,41.05,41.08,10900.0,37.9481,37.985,37.8835,37.9112,10900.0
2007-08-24 13:30:00,41.05,41.07,40.98,41.02,9700.0,37.8835,37.902,37.8189,37.8558,9700.0
2007-08-24 14:00:00,41.02,41.3,41.02,41.27,23100.0,37.8558,38.1142,37.8558,38.0866,23100.0
2007-08-24 14:30:00,41.26,41.33,41.11,41.29,26200.0,38.0773,38.1419,37.9389,38.105,26200.0
2007-08-24 15:00:00,41.33,41.33,41.15,41.3,36500.0,38.1419,38.1419,37.9758,38.1142,36500.0
2007-08-24 15:30:00,41.33,41.5,41.24,41.39,66300.0,38.1419,38.2988,38.0589,38.1973,66300.0
2007-08-27 09:30:00,41.3,41.35,40.82,40.89,62600.0,38.1142,38.1604,37.6713,37.7359,62600.0
2007-08-27 10:00:00,40.89,41.15,40.85,41.12,57700.0,37.7359,37.9758,37.699,37.9481,57700.0
2007-08-27 10:30:00,41.12,41.16,40.96,41.12,27900.0,37.9481,37.985,37.8005,37.9481,27900.0
2007-08-27 11:00:00,41.12,41.19,40.99,40.99,25800.0,37.9481,38.0127,37.8282,37.8282,25800.0
2007-08-27 11:30:00,41.02,41.14,40.95,41.08,42200.0,37.8558,37.9666,37.7912,37.9112,42200.0
2007-08-27 12:00:00,41.08,41.12,40.97,41.01,19200.0,37.9112,37.9481,37.8097,37.8466,19200.0
2007-08-27 12:30:00,41.03,41.08,40.96,40.97,25900.0,37.8651,37.9112,37.8005,37.8097,25900.0
2007-08-27 13:00:00,40.96,41.11,40.96,41.03,18500.0,37.8005,37.9389,37.8005,37.8651,18500.0
2007-08-27 13:30:00,41.04,41.08,40.89,40.93,20600.0,37.8743,37.9112,37.7359,37.7728,20600.0
2007-08-27 14:00:00,40.91,41.3,40.91,41.17,29600.0,37.7543,38.1142,37.7543,37.9943,29600.0
2007-08-27 14:30:00,41.21,41.3,41.1,41.12,30100.0,38.0312,38.1142,37.9297,37.9481,30100.0
2007-08-27 15:00:00,41.11,41.17,40.93,40.97,35800.0,37.9389,37.9943,37.7728,37.8097,35800.0
2007-08-27 15:30:00,40.97,41.19,40.9,40.95,69100.0,37.8097,38.0127,37.7451,37.7912,69100.0
2007-08-28 09:30:00,40.85,40.94,39.98,40.03,69900.0,37.699,37.782,36.8961,36.9422,69900.0
2007-08-28 10:00:00,40.09,40.35,40.08,40.28,32700.0,36.9976,37.2375,36.9884,37.1729,32700.0
2007-08-28 10:30:00,40.24,40.39,40.15,40.19,33500.0,37.136,37.2744,37.053,37.0899,33500.0
2007-08-28 11:00:00,40.19,40.39,40.1,40.15,36800.0,37.0899,37.2744,37.0068,37.053,36800.0
2007-08-28 11:30:00,40.14,40.23,40.1,40.19,18000.0,37.0437,37.1268,37.0068,37.0899,18000.0
2007-08-28 12:00:00,40.19,40.27,40.16,40.24,18400.0,37.0899,37.1637,37.0622,37.136,18400.0
2007-08-28 12:30:00,40.27,40.32,40.21,40.3,10800.0,37.1637,37.2098,37.1083,37.1914,10800.0
2007-08-28 13:00:00,40.3,40.3,40.14,40.17,12300.0,37.1914,37.1914,37.0437,37.0714,12300.0
2007-08-28 13:30:00,40.19,40.23,40.13,40.15,8900.0,37.0899,37.1268,37.0345,37.053,8900.0
2007-08-28 14:00:00,40.15,40.3,40.13,40.29,32300.0,37.053,37.1914,37.0345,37.1822,32300.0
2007-08-28 14:30:00,40.25,40.28,40.11,40.14,30400.0,37.1452,37.1729,37.016,37.0437,30400.0
2007-08-28 15:00:00,40.14,40.19,40.04,40.07,61900.0,37.0437,37.0899,36.9514,36.9791,61900.0
2007-08-28 15:30:00,40.07,40.12,39.9,40.01,95300.0,36.9791,37.0253,36.8222,36.9238,95300.0
2007-08-29 09:30:00,40.19,40.48,40.11,40.17,18800.0,37.0899,37.3575,37.016,37.0714,18800.0
2007-08-29 10:00:00,40.14,40.19,39.89,40.14,21500.0,37.0437,37.0899,36.813,37.0437,21500.0
2007-08-29 10:30:00,40.15,40.2,40.07,40.19,22800.0,37.053,37.0991,36.9791,37.0899,22800.0
2007-08-29 11:00:00,40.19,40.3,40.1,40.21,13500.0,37.0899,37.1914,37.0068,37.1083,13500.0
2007-08-29 11:30:00,40.18,40.3,40.18,40.3,13200.0,37.0806,37.1914,37.0806,37.1914,13200.0
2007-08-29 12:00:00,40.31,40.32,40.0,40.02,16500.0,37.2006,37.2098,36.9145,36.933,16500.0
2007-08-29 12:30:00,40.02,40.03,39.65,39.7,39600.0,36.933,36.9422,36.5915,36.6377,39600.0
2007-08-29 13:00:00,39.7,39.76,39.56,39.6,32200.0,36.6377,36.693,36.5085,36.5454,32200.0
2007-08-29 13:30:00,39.6,39.81,39.55,39.72,42600.0,36.5454,36.7392,36.4992,36.6561,42600.0
2007-08-29 14:00:00,39.72,40.01,39.72,39.97,51100.0,36.6561,36.9238,36.6561,36.8868,51100.0
2007-08-29 14:30:00,39.99,40.14,39.96,39.96,45200.0,36.9053,37.0437,36.8776,36.8776,45200.0
2007-08-29 15:00:00,39.98,40.1,39.96,40.08,75400.0,36.8961,37.0068,36.8776,36.9884,75400.0
2007-08-29 15:30:00,40.12,40.36,40.11,40.33,93400.0,37.0253,37.2468,37.016,37.2191,93400.0
2007-08-30 09:30:00,39.85,40.2,39.8,39.97,30400.0,36.7761,37.0991,36.73,36.8868,30400.0
2007-08-30 10:00:00,39.94,40.09,39.79,39.84,23900.0,36.8592,36.9976,36.7207,36.7669,23900.0
2007-08-30 10:30:00,39.84,40.01,39.82,39.96,16900.0,36.7669,36.9238,36.7484,36.8776,16900.0
2007-08-30 11:00:00,39.96,40.46,39.96,40.35,24200.0,36.8776,37.339,36.8776,37.2375,24200.0
2007-08-30 11:30:00,40.37,40.44,40.33,40.39,15800.0,37.256,37.3206,37.2191,37.2744,15800.0
2007-08-30 12:00:00,40.39,40.39,39.95,40.17,15300.0,37.2744,37.2744,36.8684,37.0714,15300.0
2007-08-30 12:30:00,40.2,40.4,40.12,40.33,16500.0,37.0991,37.2837,37.0253,37.2191,16500.0
2007-08-30 13:00:00,40.39,40.4,40.16,40.16,9600.0,37.2744,37.2837,37.0622,37.0622,9600.0
2007-08-30 13:30:00,40.19,40.33,40.07,40.33,17900.0,37.0899,37.2191,36.9791,37.2191,17900.0
2007-08-30 14:00:00,40.3,40.41,40.2,40.2,7300.0,37.1914,37.2929,37.0991,37.0991,7300.0
2007-08-30 14:30:00,40.15,40.2,39.85,39.95,18900.0,37.053,37.0991,36.7761,36.8684,18900.0
2007-08-30 15:00:00,39.99,40.35,39.99,40.24,20300.0,36.9053,37.2375,36.9053,37.136,20300.0
2007-08-30 15:30:00,40.24,40.29,40.11,40.25,26700.0,37.136,37.1822,37.016,37.1452,26700.0
2007-08-31 09:30:00,40.73,40.73,40.22,40.35,31300.0,37.5882,37.5882,37.1176,37.2375,31300.0
2007-08-31 10:00:00,40.35,40.44,39.89,40.24,26300.0,37.2375,37.3206,36.813,37.136,26300.0
2007-08-31 10:30:00,40.25,40.39,40.21,40.26,18100.0,37.1452,37.2744,37.1083,37.1545,18100.0
2007-08-31 11:00:00,40.29,40.42,40.23,40.32,9400.0,37.1822,37.3021,37.1268,37.2098,9400.0
2007-08-31 11:30:00,40.37,40.54,40.34,40.52,8100.0,37.256,37.4129,37.2283,37.3944,8100.0
2007-08-31 12:00:00,40.55,40.58,40.46,40.56,7000.0,37.4221,37.4498,37.339,37.4313,7000.0
2007-08-31 12:30:00,40.58,40.73,40.56,40.69,18700.0,37.4498,37.5882,37.4313,37.5513,18700.0
2007-08-31 13:00:00,40.7,40.76,40.65,40.76,16900.0,37.5605,37.6159,37.5144,37.6159,16900.0
2007-08-31 13:30:00,40.75,40.96,40.71,40.86,33700.0,37.6067,37.8005,37.5698,37.7082,33700.0
2007-08-31 14:00:00,40.88,40.97,40.82,40.84,22900.0,37.7266,37.8097,37.6713,37.6897,22900.0
2007-08-31 14:30:00,40.84,41.28,40.82,40.98,39900.0,37.6897,38.0958,37.6713,37.8189,39900.0
2007-08-31 15:00:00,40.97,41.23,40.96,41.19,20800.0,37.8097,38.0496,37.8005,38.0127,20800.0
2007-08-31 15:30:00,41.19,41.38,40.84,40.85,83900.0,38.0127,38.1881,37.6897,37.699,83900.0
2007-09-04 09:30:00,40.99,41.2,40.47,41.15,25000.0,37.8282,38.022,37.3483,37.9758,25000.0
2007-09-04 10:00:00,41.15,41.51,41.14,41.51,39800.0,37.9758,38.308,37.9666,38.308,39800.0
2007-09-04 10:30:00,41.51,41.76,41.45,41.5,53000.0,38.308,38.5388,38.2527,38.2988,53000.0
2007-09-04 11:00:00,41.52,41.69,41.42,41.63,50200.0,38.3173,38.4742,38.225,38.4188,50200.0
2007-09-04 11:30:00,41.62,41.66,41.49,41.5,28300.0,38.4096,38.4465,38.2896,38.2988,28300.0
2007-09-04 12:00:00,41.49,41.51,41.43,41.49,24300.0,38.2896,38.308,38.2342,38.2896,24300.0
2007-09-04 12:30:00,41.5,41.51,41.44,41.45,18900.0,38.2988,38.308,38.2434,38.2527,18900.0
2007-09-04 13:00:00,41.45,41.46,41.32,41.41,32200.0,38.2527,38.2619,38.1327,38.2158,32200.0
2007-09-04 13:30:00,41.39,41.52,41.39,41.52,14300.0,38.1973,38.3173,38.1973,38.3173,14300.0
2007-09-04 14:00:00,41.52,41.66,41.45,41.66,27300.0,38.3173,38.4465,38.2527,38.4465,27300.0
2007-09-04 14:30:00,41.69,42.11,41.66,41.97,73300.0,38.4742,38.8618,38.4465,38.7326,73300.0
2007-09-04 15:00:00,41.98,42.22,41.95,42.22,63200.0,38.7418,38.9633,38.7141,38.9633,63200.0
2007-09-04 15:30:00,42.2,42.25,41.85,41.97,115500.0,38.9448,38.991,38.6218,38.7326,115500.0
2007-09-05 09:30:00,41.79,41.9,41.57,41.62,31700.0,38.5665,38.668,38.3634,38.4096,31700.0
2007-09-05 10:00:00,41.62,41.66,41.08,41.26,44000.0,38.4096,38.4465,37.9112,38.0773,44000.0
2007-09-05 10:30:00,41.26,41.45,41.2,41.41,23000.0,38.0773,38.2527,38.022,38.2158,23000.0
2007-09-05 11:00:00,41.42,41.43,41.2,41.2,35500.0,38.225,38.2342,38.022,38.022,35500.0
2007-09-05 11:30:00,41.2,41.23,40.75,41.0,35000.0,38.022,38.0496,37.6067,37.8374,35000.0
2007-09-05 12:00:00,41.02,41.32,41.01,41.27,31400.0,37.8558,38.1327,37.8466,38.0866,31400.0
2007-09-05 12:30:00,41.27,41.27,41.12,41.17,13400.0,38.0866,38.0866,37.9481,37.9943,13400.0
2007-09-05 13:00:00,41.22,41.29,41.15,41.19,19900.0,38.0404,38.105,37.9758,38.0127,19900.0
2007-09-05 13:30:00,41.19,41.26,41.18,41.18,8600.0,38.0127,38.0773,38.0035,38.0035,8600.0
2007-09-05 14:00:00,41.22,41.26,40.84,40.86,24100.0,38.0404,38.0773,37.6897,37.7082,24100.0
2007-09-05 14:30:00,40.86,41.11,40.84,41.1,20800.0,37.7082,37.9389,37.6897,37.9297,20800.0
2007-09-05 15:00:00,41.09,41.14,40.95,41.04,62600.0,37.9204,37.9666,37.7912,37.8743,62600.0
2007-09-05 15:30:00,41.06,41.3,41.06,41.25,52800.0,37.8928,38.1142,37.8928,38.0681,52800.0
2007-09-06 09:30:00,41.3,41.45,41.15,41.26,20700.0,38.1142,38.2527,37.9758,38.0773,20700.0
2007-09-06 10:00:00,41.26,41.37,40.91,41.03,28600.0,38.0773,38.1788,37.7543,37.8651,28600.0
2007-09-06 10:30:00,41.03,41.16,41.0,41.11,12700.0,37.8651,37.985,37.8374,37.9389,12700.0
2007-09-06 11:00:00,41.11,41.26,41.06,41.25,12600.0,37.9389,38.0773,37.8928,38.0681,12600.0
2007-09-06 11:30:00,41.25,41.54,41.25,41.5,23300.0,38.0681,38.3357,38.0681,38.2988,23300.0
2007-09-06 12:00:00,41.51,41.54,41.32,41.47,26500.0,38.308,38.3357,38.1327,38.2711,26500.0
2007-09-06 12:30:00,41.48,41.56,41.34,41.44,21700.0,38.2804,38.3542,38.1512,38.2434,21700.0
2007-09-06 13:00:00,41.41,41.46,41.26,41.34,24600.0,38.2158,38.2619,38.0773,38.1512,24600.0
2007-09-06 13:30:00,41.31,41.51,41.25,41.45,21300.0,38.1235,38.308,38.0681,38.2527,21300.0
2007-09-06 14:00:00,41.43,41.56,41.35,41.38,16600.0,38.2342,38.3542,38.1604,38.1881,16600.0
2007-09-06 14:30:00,41.41,41.54,41.38,41.53,25900.0,38.2158,38.3357,38.1881,38.3265,25900.0
2007-09-06 15:00:00,41.53,41.65,41.4,41.49,50800.0,38.3265,38.4372,38.2065,38.2896,50800.0
2007-09-06 15:30:00,41.49,41.61,41.44,41.56,44000.0,38.2896,38.4003,38.2434,38.3542,44000.0
2007-09-07 09:30:00,40.99,41.0,40.73,40.85,38800.0,37.8282,37.8374,37.5882,37.699,38800.0
2007-09-07 10:00:00,40.81,40.84,40.51,40.51,18300.0,37.662,37.6897,37.3852,37.3852,18300.0
2007-09-07 10:30:00,40.52,40.52,40.3,40.32,32700.0,37.3944,37.3944,37.1914,37.2098,32700.0
2007-09-07 11:00:00,40.33,40.44,40.12,40.26,34100.0,37.2191,37.3206,37.0253,37.1545,34100.0
2007-09-07 11:30:00,40.26,40.39,40.19,40.39,20300.0,37.1545,37.2744,37.0899,37.2744,20300.0
2007-09-07 12:00:00,40.4,40.4,40.11,40.35,36000.0,37.2837,37.2837,37.016,37.2375,36000.0
2007-09-07 12:30:00,40.34,40.47,40.24,40.35,25000.0,37.2283,37.3483,37.136,37.2375,25000.0
2007-09-07 13:00:00,40.35,40.61,40.34,40.58,33300.0,37.2375,37.4775,37.2283,37.4498,33300.0
2007-09-07 13:30:00,40.6,40.62,40.4,40.53,45700.0,37.4682,37.4867,37.2837,37.4036,45700.0
2007-09-07 14:00:00,40.51,40.64,40.46,40.59,47100.0,37.3852,37.5052,37.339,37.459,47100.0
2007-09-07 14:30:00,40.59,40.63,40.45,40.45,33000.0,37.459,37.4959,37.3298,37.3298,33000.0
2007-09-07 15:00:00,40.47,40.6,40.4,40.46,46000.0,37.3483,37.4682,37.2837,37.339,46000.0
2007-09-07 15:30:00,40.47,40.7,40.42,40.54,119700.0,37.3483,37.5605,37.3021,37.4129,119700.0
2007-09-10 09:30:00,40.7,40.84,40.47,40.71,42800.0,37.5605,37.6897,37.3483,37.5698,42800.0
2007-09-10 10:00:00,40.68,40.94,40.27,40.27,44500.0,37.5421,37.782,37.1637,37.1637,44500.0
2007-09-10 10:30:00,40.25,40.29,40.09,40.2,41100.0,37.1452,37.1822,36.9976,37.0991,41100.0
2007-09-10 11:00:00,40.2,40.21,39.91,39.91,34000.0,37.0991,37.1083,36.8315,36.8315,34000.0
2007-09-10 11:30:00,39.88,39.92,39.7,39.74,57500.0,36.8038,36.8407,36.6377,36.6746,57500.0
2007-09-10 12:00:00,39.75,39.82,39.62,39.66,42200.0,36.6838,36.7484,36.5638,36.6008,42200.0
2007-09-10 12:30:00,39.69,39.8,39.6,39.69,39100.0,36.6284,36.73,36.5454,36.6284,39100.0
2007-09-10 13:00:00,39.69,39.83,39.6,39.77,28800.0,36.6284,36.7576,36.5454,36.7023,28800.0
2007-09-10 13:30:00,39.78,39.94,39.77,39.82,25500.0,36.7115,36.8592,36.7023,36.7484,25500.0
2007-09-10 14:00:00,39.81,40.13,39.73,40.05,39100.0,36.7392,37.0345,36.6654,36.9607,39100.0
2007-09-10 14:30:00,40.06,40.33,40.04,40.26,53100.0,36.9699,37.2191,36.9514,37.1545,53100.0
2007-09-10 15:00:00,40.3,40.6,40.25,40.47,62700.0,37.1914,37.4682,37.1452,37.3483,62700.0
2007-09-10 15:30:00,40.5,40.53,40.28,40.31,90100.0,37.376,37.4036,37.1729,37.2006,90100.0
2007-09-11 09:30:00,40.5,40.87,40.45,40.84,29000.0,37.376,37.7174,37.3298,37.6897,29000.0
2007-09-11 10:00:00,40.84,40.96,40.75,40.86,33300.0,37.6897,37.8005,37.6067,37.7082,33300.0
2007-09-11 10:30:00,40.86,41.16,40.85,41.15,53400.0,37.7082,37.985,37.699,37.9758,53400.0
2007-09-11 11:00:00,41.15,41.2,40.89,41.15,29800.0,37.9758,38.022,37.7359,37.9758,29800.0
2007-09-11 11:30:00,41.15,41.15,40.97,41.08,20400.0,37.9758,37.9758,37.8097,37.9112,20400.0
2007-09-11 12:00:00,41.11,41.15,40.9,41.11,22100.0,37.9389,37.9758,37.7451,37.9389,22100.0
2007-09-11 12:30:00,41.15,41.23,41.08,41.23,15700.0,37.9758,38.0496,37.9112,38.0496,15700.0
2007-09-11 13:00:00,41.23,41.25,41.05,41.15,15500.0,38.0496,38.0681,37.8835,37.9758,15500.0
2007-09-11 13:30:00,41.15,41.25,41.09,41.16,28500.0,37.9758,38.0681,37.9204,37.985,28500.0
2007-09-11 14:00:00,41.16,41.58,41.14,41.5,106800.0,37.985,38.3726,37.9666,38.2988,106800.0
2007-09-11 14:30:00,41.51,41.53,41.18,41.39,32300.0,38.308,38.3265,38.0035,38.1973,32300.0
2007-09-11 15:00:00,41.34,41.59,41.29,41.5,54000.0,38.1512,38.3819,38.105,38.2988,54000.0
2007-09-11 15:30:00,41.5,41.6,41.38,41.58,80500.0,38.2988,38.3911,38.1881,38.3726,80500.0
2007-09-12 09:30:00,41.67,41.7,41.14,41.4,94700.0,38.4557,38.4834,37.9666,38.2065,94700.0
2007-09-12 10:00:00,41.43,41.78,41.33,41.76,94200.0,38.2342,38.5572,38.1419,38.5388,94200.0
2007-09-12 10:30:00,41.76,42.23,41.72,41.77,74000.0,38.5388,38.9725,38.5019,38.548,74000.0
2007-09-12 11:00:00,41.81,41.87,41.66,41.7,58500.0,38.5849,38.6403,38.4465,38.4834,58500.0
2007-09-12 11:30:00,41.7,41.74,41.59,41.7,43700.0,38.4834,38.5203,38.3819,38.4834,43700.0
2007-09-12 12:00:00,41.69,41.74,41.5,41.5,22200.0,38.4742,38.5203,38.2988,38.2988,22200.0
2007-09-12 12:30:00,41.5,41.56,41.36,41.53,21700.0,38.2988,38.3542,38.1696,38.3265,21700.0
2007-09-12 13:00:00,41.51,41.6,41.32,41.57,22900.0,38.308,38.3911,38.1327,38.3634,22900.0
2007-09-12 13:30:00,41.57,41.81,41.56,41.78,21900.0,38.3634,38.5849,38.3542,38.5572,21900.0
2007-09-12 14:00:00,41.78,42.0,41.75,41.81,25700.0,38.5572,38.7603,38.5295,38.5849,25700.0
2007-09-12 14:30:00,41.81,41.88,41.75,41.83,23500.0,38.5849,38.6495,38.5295,38.6034,23500.0
2007-09-12 15:00:00,41.86,41.87,41.53,41.53,39400.0,38.6311,38.6403,38.3265,38.3265,39400.0
2007-09-12 15:30:00,41.53,41.79,41.5,41.58,62100.0,38.3265,38.5665,38.2988,38.3726,62100.0
2007-09-13 09:30:00,41.99,41.99,41.29,41.81,52900.0,38.751,38.751,38.105,38.5849,52900.0
2007-09-13 10:00:00,41.78,41.85,41.58,41.8,41000.0,38.5572,38.6218,38.3726,38.5757,41000.0
2007-09-13 10:30:00,41.82,42.1,41.82,42.0,38300.0,38.5941,38.8525,38.5941,38.7603,38300.0
2007-09-13 11:00:00,42.01,42.06,41.95,41.99,29500.0,38.7695,38.8156,38.7141,38.751,29500.0
2007-09-13 11:30:00,41.99,42.0,41.82,41.87,18100.0,38.751,38.7603,38.5941,38.6403,18100.0
2007-09-13 12:00:00,41.85,41.85,41.63,41.7,30500.0,38.6218,38.6218,38.4188,38.4834,30500.0
2007-09-13 12:30:00,41.7,41.76,41.63,41.7,29100.0,38.4834,38.5388,38.4188,38.4834,29100.0
2007-09-13 13:00:00,41.74,41.82,41.7,41.7,39800.0,38.5203,38.5941,38.4834,38.4834,39800.0
2007-09-13 13:30:00,41.72,41.76,41.57,41.61,29400.0,38.5019,38.5388,38.3634,38.4003,29400.0
2007-09-13 14:00:00,41.58,41.67,41.41,41.41,26900.0,38.3726,38.4557,38.2158,38.2158,26900.0
2007-09-13 14:30:00,41.39,41.5,41.37,41.5,39800.0,38.1973,38.2988,38.1788,38.2988,39800.0
2007-09-13 15:00:00,41.5,41.74,41.49,41.61,60500.0,38.2988,38.5203,38.2896,38.4003,60500.0
2007-09-13 15:30:00,41.61,41.66,41.3,41.38,73300.0,38.4003,38.4465,38.1142,38.1881,73300.0
2007-09-14 09:30:00,41.1,41.66,41.05,41.57,19400.0,37.9297,38.4465,37.8835,38.3634,19400.0
2007-09-14 10:00:00,41.6,41.75,41.6,41.62,19900.0,38.3911,38.5295,38.3911,38.4096,19900.0
2007-09-14 10:30:00,41.62,41.96,41.62,41.83,21200.0,38.4096,38.7233,38.4096,38.6034,21200.0
2007-09-14 11:00:00,41.85,41.93,41.77,41.8,21100.0,38.6218,38.6957,38.548,38.5757,21100.0
2007-09-14 11:30:00,41.8,41.95,41.71,41.92,19600.0,38.5757,38.7141,38.4926,38.6864,19600.0
2007-09-14 12:00:00,41.95,41.97,41.87,41.92,9800.0,38.7141,38.7326,38.6403,38.6864,9800.0
2007-09-14 12:30:00,41.92,41.95,41.86,41.89,12100.0,38.6864,38.7141,38.6311,38.6587,12100.0
2007-09-14 13:00:00,41.9,41.94,41.85,41.91,17500.0,38.668,38.7049,38.6218,38.6772,17500.0
2007-09-14 13:30:00,41.93,41.99,41.79,41.97,22000.0,38.6957,38.751,38.5665,38.7326,22000.0
2007-09-14 14:00:00,41.97,41.99,41.87,41.98,8000.0,38.7326,38.751,38.6403,38.7418,8000.0
2007-09-14 14:30:00,41.95,42.0,41.87,41.9,19900.0,38.7141,38.7603,38.6403,38.668,19900.0
2007-09-14 15:00:00,41.91,42.0,41.88,41.93,19000.0,38.6772,38.7603,38.6495,38.6957,19000.0
2007-09-14 15:30:00,41.9,42.05,41.88,41.93,51400.0,38.668,38.8064,38.6495,38.6957,51400.0
2007-09-17 09:30:00,41.97,42.19,41.89,42.12,47300.0,38.7326,38.9356,38.6587,38.871,47300.0
2007-09-17 10:00:00,42.16,42.25,42.0,42.16,41000.0,38.9079,38.991,38.7603,38.9079,41000.0
2007-09-17 10:30:00,42.15,42.16,41.95,42.0,29200.0,38.8987,38.9079,38.7141,38.7603,29200.0
2007-09-17 11:00:00,42.0,42.01,41.84,41.87,21900.0,38.7603,38.7695,38.6126,38.6403,21900.0
2007-09-17 11:30:00,41.85,41.86,41.59,41.63,28000.0,38.6218,38.6311,38.3819,38.4188,28000.0
2007-09-17 12:00:00,41.62,41.67,41.52,41.61,15400.0,38.4096,38.4557,38.3173,38.4003,15400.0
2007-09-17 12:30:00,41.61,41.66,41.6,41.66,19100.0,38.4003,38.4465,38.3911,38.4465,19100.0
2007-09-17 13:00:00,41.67,41.7,41.61,41.64,16200.0,38.4557,38.4834,38.4003,38.428,16200.0
2007-09-17 13:30:00,41.64,41.72,41.6,41.62,32900.0,38.428,38.5019,38.3911,38.4096,32900.0
2007-09-17 14:00:00,41.64,41.72,41.6,41.7,26500.0,38.428,38.5019,38.3911,38.4834,26500.0
2007-09-17 14:30:00,41.7,41.75,41.64,41.66,18200.0,38.4834,38.5295,38.428,38.4465,18200.0
2007-09-17 15:00:00,41.67,41.88,41.61,41.84,36100.0,38.4557,38.6495,38.4003,38.6126,36100.0
2007-09-17 15:30:00,41.84,41.94,41.74,41.78,80800.0,38.6126,38.7049,38.5203,38.5572,80800.0
2007-09-18 09:30:00,41.87,42.03,41.6,41.92,59100.0,38.6403,38.7879,38.3911,38.6864,59100.0
2007-09-18 10:00:00,41.97,42.22,41.91,42.22,35100.0,38.7326,38.9633,38.6772,38.9633,35100.0
2007-09-18 10:30:00,42.22,42.45,42.22,42.4,25400.0,38.9633,39.1755,38.9633,39.1294,25400.0
2007-09-18 11:00:00,42.4,42.6,42.36,42.45,28000.0,39.1294,39.314,39.0925,39.1755,28000.0
2007-09-18 11:30:00,42.47,42.48,42.3,42.42,16900.0,39.194,39.2032,39.0371,39.1479,16900.0
2007-09-18 12:00:00,42.4,42.42,42.27,42.28,12700.0,39.1294,39.1479,39.0094,39.0187,12700.0
2007-09-18 12:30:00,42.28,42.5,42.28,42.4,23000.0,39.0187,39.2217,39.0187,39.1294,23000.0
2007-09-18 13:00:00,42.4,42.42,42.26,42.32,13000.0,39.1294,39.1479,39.0002,39.0556,13000.0
2007-09-18 13:30:00,42.32,42.33,42.21,42.27,13900.0,39.0556,39.0648,38.9541,39.0094,13900.0
2007-09-18 14:00:00,42.31,42.98,42.15,42.87,79700.0,39.0463,39.6647,38.8987,39.5631,79700.0
2007-09-18 14:30:00,42.93,43.67,42.88,43.07,170400.0,39.6185,40.3014,39.5724,39.7477,170400.0
2007-09-18 15:00:00,43.08,43.21,42.91,43.1,76500.0,39.7569,39.8769,39.6001,39.7754,76500.0
2007-09-18 15:30:00,43.1,43.22,42.9,43.04,140100.0,39.7754,39.8861,39.5908,39.72,140100.0
2007-09-19 09:30:00,43.22,43.86,43.21,43.5,64900.0,39.8861,40.4768,39.8769,40.1445,64900.0
2007-09-19 10:00:00,43.5,43.67,43.45,43.64,56500.0,40.1445,40.3014,40.0984,40.2737,56500.0
2007-09-19 10:30:00,43.61,43.64,43.51,43.6,40600.0,40.2461,40.2737,40.1538,40.2368,40600.0
2007-09-19 11:00:00,43.61,43.87,43.54,43.7,94700.0,40.2461,40.486,40.1815,40.3291,94700.0
2007-09-19 11:30:00,43.7,43.73,43.39,43.54,56900.0,40.3291,40.3568,40.043,40.1815,56900.0
2007-09-19 12:00:00,43.54,43.55,43.43,43.5,42200.0,40.1815,40.1907,40.0799,40.1445,42200.0
2007-09-19 12:30:00,43.5,43.55,43.36,43.54,78300.0,40.1445,40.1907,40.0153,40.1815,78300.0
2007-09-19 13:00:00,43.54,43.55,43.25,43.33,95500.0,40.1815,40.1907,39.9138,39.9877,95500.0
2007-09-19 13:30:00,43.34,43.43,43.21,43.22,162000.0,39.9969,40.0799,39.8769,39.8861,162000.0
2007-09-19 14:00:00,43.22,43.22,42.7,42.8,59000.0,39.8861,39.8861,39.4063,39.4985,59000.0
2007-09-19 14:30:00,42.76,42.94,42.74,42.87,87000.0,39.4616,39.6277,39.4432,39.5631,87000.0
2007-09-19 15:00:00,42.87,42.89,42.7,42.78,54600.0,39.5631,39.5816,39.4063,39.4801,54600.0
2007-09-19 15:30:00,42.77,42.87,42.57,42.72,72000.0,39.4709,39.5631,39.2863,39.4247,72000.0
2007-09-20 09:30:00,42.69,44.21,42.41,43.51,431200.0,39.397,40.7998,39.1386,40.1538,431200.0
2007-09-20 10:00:00,43.49,44.15,43.15,43.52,378800.0,40.1353,40.7444,39.8215,40.163,378800.0
2007-09-20 10:30:00,43.49,43.69,43.46,43.52,99700.0,40.1353,40.3199,40.1076,40.163,99700.0
2007-09-20 11:00:00,43.52,43.74,43.47,43.7,131700.0,40.163,40.366,40.1169,40.3291,131700.0
2007-09-20 11:30:00,43.68,43.72,43.63,43.64,47200.0,40.3107,40.3476,40.2645,40.2737,47200.0
2007-09-20 12:00:00,43.63,43.67,43.22,43.22,70600.0,40.2645,40.3014,39.8861,39.8861,70600.0
2007-09-20 12:30:00,43.23,43.27,42.98,43.23,54400.0,39.8954,39.9323,39.6647,39.8954,54400.0
2007-09-20 13:00:00,43.23,43.3,42.94,43.0,57900.0,39.8954,39.96,39.6277,39.6831,57900.0
2007-09-20 13:30:00,43.01,43.26,43.01,43.26,22800.0,39.6923,39.9231,39.6923,39.9231,22800.0
2007-09-20 14:00:00,43.26,43.34,43.23,43.31,29400.0,39.9231,39.9969,39.8954,39.9692,29400.0
2007-09-20 14:30:00,43.31,43.34,43.15,43.2,45600.0,39.9692,39.9969,39.8215,39.8677,45600.0
2007-09-20 15:00:00,43.23,43.54,43.16,43.37,51900.0,39.8954,40.1815,39.8308,40.0246,51900.0
2007-09-20 15:30:00,43.33,43.63,43.32,43.54,103300.0,39.9877,40.2645,39.9784,40.1815,103300.0
2007-09-21 09:30:00,43.5,43.66,42.95,42.95,119600.0,40.1445,40.2922,39.637,39.637,119600.0
2007-09-21 10:00:00,42.91,43.44,42.9,43.38,35300.0,39.6001,40.0892,39.5908,40.0338,35300.0
2007-09-21 10:30:00,43.4,43.64,43.39,43.55,39300.0,40.0523,40.2737,40.043,40.1907,39300.0
2007-09-21 11:00:00,43.54,43.66,43.52,43.66,54500.0,40.1815,40.2922,40.163,40.2922,54500.0
2007-09-21 11:30:00,43.67,43.67,43.61,43.64,42200.0,40.3014,40.3014,40.2461,40.2737,42200.0
2007-09-21 12:00:00,43.64,43.66,43.62,43.65,44800.0,40.2737,40.2922,40.2553,40.283,44800.0
2007-09-21 12:30:00,43.65,43.67,43.61,43.64,48000.0,40.283,40.3014,40.2461,40.2737,48000.0
2007-09-21 13:00:00,43.64,43.71,43.61,43.7,35300.0,40.2737,40.3383,40.2461,40.3291,35300.0
2007-09-21 13:30:00,43.71,43.8,43.67,43.68,53700.0,40.3383,40.4214,40.3014,40.3107,53700.0
2007-09-21 14:00:00,43.7,43.74,43.65,43.69,36900.0,40.3291,40.366,40.283,40.3199,36900.0
2007-09-21 14:30:00,43.71,43.77,43.52,43.74,60900.0,40.3383,40.3937,40.163,40.366,60900.0
2007-09-21 15:00:00,43.72,44.03,43.68,43.89,96800.0,40.3476,40.6337,40.3107,40.5045,96800.0
2007-09-21 15:30:00,43.89,43.99,43.56,43.73,170800.0,40.5045,40.5967,40.1999,40.3568,170800.0
2007-09-24 09:30:00,43.87,43.87,43.05,43.3,77600.0,40.486,40.486,39.7293,39.96,77600.0
2007-09-24 10:00:00,43.3,43.69,43.2,43.68,65500.0,39.96,40.3199,39.8677,40.3107,65500.0
2007-09-24 10:30:00,43.69,43.8,43.49,43.53,67500.0,40.3199,40.4214,40.1353,40.1722,67500.0
2007-09-24 11:00:00,43.53,43.54,43.4,43.41,66100.0,40.1722,40.1815,40.0523,40.0615,66100.0
2007-09-24 11:30:00,43.4,43.41,43.3,43.32,33500.0,40.0523,40.0615,39.96,39.9784,33500.0
2007-09-24 12:00:00,43.33,43.47,43.26,43.47,33000.0,39.9877,40.1169,39.9231,40.1169,33000.0
2007-09-24 12:30:00,43.43,43.44,43.27,43.34,27500.0,40.0799,40.0892,39.9323,39.9969,27500.0
2007-09-24 13:00:00,43.32,43.33,43.15,43.17,25100.0,39.9784,39.9877,39.8215,39.84,25100.0
2007-09-24 13:30:00,43.15,43.19,43.0,43.07,36900.0,39.8215,39.8585,39.6831,39.7477,36900.0
2007-09-24 14:00:00,43.06,43.17,43.0,43.03,43700.0,39.7385,39.84,39.6831,39.7108,43700.0
2007-09-24 14:30:00,43.01,43.15,42.75,43.03,155200.0,39.6923,39.8215,39.4524,39.7108,155200.0
2007-09-24 15:00:00,43.03,43.36,42.91,43.28,119200.0,39.7108,40.0153,39.6001,39.9415,119200.0
2007-09-24 15:30:00,43.27,43.54,43.23,43.54,110900.0,39.9323,40.1815,39.8954,40.1815,110900.0
2007-09-25 09:30:00,43.21,43.52,42.96,43.46,54900.0,39.8769,40.163,39.6462,40.1076,54900.0
2007-09-25 10:00:00,43.48,43.8,43.26,43.75,72800.0,40.1261,40.4214,39.9231,40.3753,72800.0
2007-09-25 10:30:00,43.74,44.16,43.68,43.78,96200.0,40.366,40.7536,40.3107,40.4029,96200.0
2007-09-25 11:00:00,43.8,44.01,43.78,43.87,52700.0,40.4214,40.6152,40.4029,40.486,52700.0
2007-09-25 11:30:00,43.87,43.95,43.58,43.77,35900.0,40.486,40.5598,40.2184,40.3937,35900.0
2007-09-25 12:00:00,43.77,44.48,43.69,44.17,178500.0,40.3937,41.049,40.3199,40.7629,178500.0
2007-09-25 12:30:00,44.17,44.68,44.01,44.59,193800.0,40.7629,41.2335,40.6152,41.1505,193800.0
2007-09-25 13:00:00,44.59,44.8,44.4,44.6,96600.0,41.1505,41.3443,40.9751,41.1597,96600.0
2007-09-25 13:30:00,44.61,44.62,43.98,44.07,62400.0,41.1689,41.1782,40.5875,40.6706,62400.0
2007-09-25 14:00:00,44.06,44.15,43.85,43.9,57500.0,40.6613,40.7444,40.4675,40.5137,57500.0
2007-09-25 14:30:00,43.89,44.21,43.85,44.21,51700.0,40.5045,40.7998,40.4675,40.7998,51700.0
2007-09-25 15:00:00,44.21,44.23,43.78,43.93,40700.0,40.7998,40.8182,40.4029,40.5414,40700.0
2007-09-25 15:30:00,43.89,43.94,43.76,43.93,54500.0,40.5045,40.5506,40.3845,40.5414,54500.0
2007-09-26 09:30:00,44.33,44.39,43.75,43.9,84100.0,40.9105,40.9659,40.3753,40.5137,84100.0
2007-09-26 10:00:00,43.92,43.95,43.65,43.78,44100.0,40.5321,40.5598,40.283,40.4029,44100.0
2007-09-26 10:30:00,43.75,43.78,43.66,43.7,29100.0,40.3753,40.4029,40.2922,40.3291,29100.0
2007-09-26 11:00:00,43.73,43.74,43.47,43.65,50600.0,40.3568,40.366,40.1169,40.283,50600.0
2007-09-26 11:30:00,43.65,43.73,43.64,43.73,14300.0,40.283,40.3568,40.2737,40.3568,14300.0
2007-09-26 12:00:00,43.73,43.74,43.61,43.63,19100.0,40.3568,40.366,40.2461,40.2645,19100.0
2007-09-26 12:30:00,43.62,43.67,43.53,43.56,17700.0,40.2553,40.3014,40.1722,40.1999,17700.0
2007-09-26 13:00:00,43.56,43.68,43.56,43.66,23300.0,40.1999,40.3107,40.1999,40.2922,23300.0
2007-09-26 13:30:00,43.66,43.69,43.52,43.54,45200.0,40.2922,40.3199,40.163,40.1815,45200.0
2007-09-26 14:00:00,43.56,43.72,43.53,43.53,19000.0,40.1999,40.3476,40.1722,40.1722,19000.0
2007-09-26 14:30:00,43.53,43.75,43.53,43.71,35600.0,40.1722,40.3753,40.1722,40.3383,35600.0
2007-09-26 15:00:00,43.65,43.89,43.65,43.83,43700.0,40.283,40.5045,40.283,40.4491,43700.0
2007-09-26 15:30:00,43.85,43.87,43.59,43.69,57300.0,40.4675,40.486,40.2276,40.3199,57300.0
2007-09-27 09:30:00,43.79,43.92,43.55,43.86,16700.0,40.4122,40.5321,40.1907,40.4768,16700.0
2007-09-27 10:00:00,43.82,44.05,43.58,43.92,55700.0,40.4399,40.6521,40.2184,40.5321,55700.0
2007-09-27 10:30:00,43.86,44.16,43.72,44.1,32900.0,40.4768,40.7536,40.3476,40.6983,32900.0
2007-09-27 11:00:00,44.12,44.12,43.82,43.82,30900.0,40.7167,40.7167,40.4399,40.4399,30900.0
2007-09-27 11:30:00,43.84,43.86,43.73,43.75,21300.0,40.4583,40.4768,40.3568,40.3753,21300.0
2007-09-27 12:00:00,43.77,44.0,43.77,44.0,15700.0,40.3937,40.606,40.3937,40.606,15700.0
2007-09-27 12:30:00,44.02,44.06,43.96,44.0,14700.0,40.6244,40.6613,40.5691,40.606,14700.0
2007-09-27 13:00:00,44.03,44.2,44.02,44.2,18300.0,40.6337,40.7906,40.6244,40.7906,18300.0
2007-09-27 13:30:00,44.17,44.42,44.17,44.27,42400.0,40.7629,40.9936,40.7629,40.8552,42400.0
2007-09-27 14:00:00,44.31,44.45,44.22,44.39,29400.0,40.8921,41.0213,40.809,40.9659,29400.0
2007-09-27 14:30:00,44.43,44.43,44.23,44.28,28300.0,41.0028,41.0028,40.8182,40.8644,28300.0
2007-09-27 15:00:00,44.3,44.34,44.25,44.28,24700.0,40.8828,40.9198,40.8367,40.8644,24700.0
2007-09-27 15:30:00,44.27,44.33,44.21,44.27,113700.0,40.8552,40.9105,40.7998,40.8552,113700.0
2007-09-28 09:30:00,44.34,44.5,43.89,44.06,48600.0,40.9198,41.0674,40.5045,40.6613,48600.0
2007-09-28 10:00:00,44.06,44.13,43.55,43.63,46600.0,40.6613,40.726,40.1907,40.2645,46600.0
2007-09-28 10:30:00,43.61,43.67,43.17,43.31,108600.0,40.2461,40.3014,39.84,39.9692,108600.0
2007-09-28 11:00:00,43.36,43.49,43.24,43.24,70400.0,40.0153,40.1353,39.9046,39.9046,70400.0
2007-09-28 11:30:00,43.26,43.55,43.16,43.52,31500.0,39.9231,40.1907,39.8308,40.163,31500.0
2007-09-28 12:00:00,43.53,43.61,43.42,43.56,15800.0,40.1722,40.2461,40.0707,40.1999,15800.0
2007-09-28 12:30:00,43.53,43.53,43.21,43.29,75400.0,40.1722,40.1722,39.8769,39.9507,75400.0
2007-09-28 13:00:00,43.3,43.56,43.3,43.46,30000.0,39.96,40.1999,39.96,40.1076,30000.0
2007-09-28 13:30:00,43.48,43.67,43.46,43.57,25300.0,40.1261,40.3014,40.1076,40.2091,25300.0
2007-09-28 14:00:00,43.55,43.6,43.11,43.15,47900.0,40.1907,40.2368,39.7846,39.8215,47900.0
2007-09-28 14:30:00,43.15,43.15,42.5,42.51,140900.0,39.8215,39.8215,39.2217,39.2309,140900.0
2007-09-28 15:00:00,42.5,42.71,42.08,42.32,257400.0,39.2217,39.4155,38.8341,39.0556,257400.0
2007-09-28 15:30:00,42.34,43.01,42.34,42.83,247200.0,39.074,39.6923,39.074,39.5262,247200.0
2007-10-01 09:30:00,42.9,43.45,42.3,42.91,85500.0,39.5908,40.0984,39.0371,39.6001,85500.0
2007-10-01 10:00:00,42.91,43.48,42.75,43.19,133800.0,39.6001,40.1261,39.4524,39.8585,133800.0
2007-10-01 10:30:00,43.21,43.23,43.0,43.09,53800.0,39.8769,39.8954,39.6831,39.7662,53800.0
2007-10-01 11:00:00,43.11,43.14,42.93,43.01,57300.0,39.7846,39.8123,39.6185,39.6923,57300.0
2007-10-01 11:30:00,42.99,43.08,42.9,42.98,79100.0,39.6739,39.7569,39.5908,39.6647,79100.0
2007-10-01 12:00:00,42.97,43.04,42.87,43.04,69600.0,39.6554,39.72,39.5631,39.72,69600.0
2007-10-01 12:30:00,43.05,43.05,42.84,42.9,67800.0,39.7293,39.7293,39.5355,39.5908,67800.0
2007-10-01 13:00:00,42.92,43.26,42.88,43.26,20300.0,39.6093,39.9231,39.5724,39.9231,20300.0
2007-10-01 13:30:00,43.26,43.28,42.95,43.0,48000.0,39.9231,39.9415,39.637,39.6831,48000.0
2007-10-01 14:00:00,43.0,43.03,42.89,42.95,76700.0,39.6831,39.7108,39.5816,39.637,76700.0
2007-10-01 14:30:00,42.95,43.25,42.95,43.19,43400.0,39.637,39.9138,39.637,39.8585,43400.0
2007-10-01 15:00:00,43.2,43.49,43.19,43.46,55400.0,39.8677,40.1353,39.8585,40.1076,55400.0
2007-10-01 15:30:00,43.46,43.51,43.25,43.41,78700.0,40.1076,40.1538,39.9138,40.0615,78700.0
2007-10-02 09:30:00,43.58,43.72,43.33,43.55,36800.0,40.2184,40.3476,39.9877,40.1907,36800.0
2007-10-02 10:00:00,43.5,44.0,43.26,43.78,93200.0,40.1445,40.606,39.9231,40.4029,93200.0
2007-10-02 10:30:00,43.75,43.86,43.58,43.86,26300.0,40.3753,40.4768,40.2184,40.4768,26300.0
2007-10-02 11:00:00,43.85,44.34,43.82,44.27,63400.0,40.4675,40.9198,40.4399,40.8552,63400.0
2007-10-02 11:30:00,44.24,44.25,44.06,44.14,49700.0,40.8275,40.8367,40.6613,40.7352,49700.0
2007-10-02 12:00:00,44.13,44.22,44.04,44.11,37200.0,40.726,40.809,40.6429,40.7075,37200.0
2007-10-02 12:30:00,44.13,44.25,44.0,44.17,40700.0,40.726,40.8367,40.606,40.7629,40700.0
2007-10-02 13:00:00,44.17,44.28,44.06,44.08,19400.0,40.7629,40.8644,40.6613,40.6798,19400.0
2007-10-02 13:30:00,44.07,44.28,44.02,44.22,27000.0,40.6706,40.8644,40.6244,40.809,27000.0
2007-10-02 14:00:00,44.24,44.24,44.0,44.09,29600.0,40.8275,40.8275,40.606,40.689,29600.0
2007-10-02 14:30:00,44.06,44.12,44.0,44.08,28600.0,40.6613,40.7167,40.606,40.6798,28600.0
2007-10-02 15:00:00,44.06,44.13,44.02,44.05,24900.0,40.6613,40.726,40.6244,40.6521,24900.0
2007-10-02 15:30:00,44.07,44.2,44.0,44.06,53200.0,40.6706,40.7906,40.606,40.6613,53200.0
2007-10-03 09:30:00,43.66,43.73,43.3,43.63,72100.0,40.2922,40.3568,39.96,40.2645,72100.0
2007-10-03 10:00:00,43.65,44.06,43.64,44.06,30200.0,40.283,40.6613,40.2737,40.6613,30200.0
2007-10-03 10:30:00,44.08,44.08,43.79,43.86,51400.0,40.6798,40.6798,40.4122,40.4768,51400.0
2007-10-03 11:00:00,43.84,43.85,43.7,43.78,34900.0,40.4583,40.4675,40.3291,40.4029,34900.0
2007-10-03 11:30:00,43.76,43.84,43.65,43.8,76000.0,40.3845,40.4583,40.283,40.4214,76000.0
2007-10-03 12:00:00,43.8,43.85,43.66,43.71,43300.0,40.4214,40.4675,40.2922,40.3383,43300.0
2007-10-03 12:30:00,43.72,43.76,43.69,43.72,16700.0,40.3476,40.3845,40.3199,40.3476,16700.0
2007-10-03 13:00:00,43.72,43.76,43.65,43.66,38700.0,40.3476,40.3845,40.283,40.2922,38700.0
2007-10-03 13:30:00,43.67,43.73,43.62,43.69,18200.0,40.3014,40.3568,40.2553,40.3199,18200.0
2007-10-03 14:00:00,43.7,43.71,43.53,43.65,27600.0,40.3291,40.3383,40.1722,40.283,27600.0
2007-10-03 14:30:00,43.63,43.69,43.5,43.56,19600.0,40.2645,40.3199,40.1445,40.1999,19600.0
2007-10-03 15:00:00,43.58,43.62,43.5,43.52,20600.0,40.2184,40.2553,40.1445,40.163,20600.0
2007-10-03 15:30:00,43.51,43.54,43.25,43.32,116400.0,40.1538,40.1815,39.9138,39.9784,116400.0
2007-10-04 09:30:00,44.19,44.24,43.5,43.74,87300.0,40.7813,40.8275,40.1445,40.366,87300.0
2007-10-04 10:00:00,43.72,43.95,43.68,43.92,54100.0,40.3476,40.5598,40.3107,40.5321,54100.0
2007-10-04 10:30:00,43.9,44.07,43.65,43.68,46000.0,40.5137,40.6706,40.283,40.3107,46000.0
2007-10-04 11:00:00,43.67,43.78,43.54,43.54,48600.0,40.3014,40.4029,40.1815,40.1815,48600.0
2007-10-04 11:30:00,43.52,43.54,43.42,43.46,26500.0,40.163,40.1815,40.0707,40.1076,26500.0
2007-10-04 12:00:00,43.44,43.69,43.37,43.62,42000.0,40.0892,40.3199,40.0246,40.2553,42000.0
2007-10-04 12:30:00,43.62,43.71,43.57,43.63,27900.0,40.2553,40.3383,40.2091,40.2645,27900.0
2007-10-04 13:00:00,43.63,43.65,43.39,43.5,33300.0,40.2645,40.283,40.043,40.1445,33300.0
2007-10-04 13:30:00,43.51,43.51,43.31,43.31,14400.0,40.1538,40.1538,39.9692,39.9692,14400.0
2007-10-04 14:00:00,43.33,43.36,43.2,43.23,22300.0,39.9877,40.0153,39.8677,39.8954,22300.0
2007-10-04 14:30:00,43.23,43.25,43.07,43.15,35300.0,39.8954,39.9138,39.7477,39.8215,35300.0
2007-10-04 15:00:00,43.16,43.26,43.15,43.22,35600.0,39.8308,39.9231,39.8215,39.8861,35600.0
2007-10-04 15:30:00,43.22,43.38,43.17,43.22,91200.0,39.8861,40.0338,39.84,39.8861,91200.0
2007-10-05 09:30:00,43.5,43.64,43.26,43.35,113900.0,40.1445,40.2737,39.9231,40.0061,113900.0
2007-10-05 10:00:00,43.35,43.41,43.19,43.31,46800.0,40.0061,40.0615,39.8585,39.9692,46800.0
2007-10-05 10:30:00,43.32,43.43,43.26,43.41,24500.0,39.9784,40.0799,39.9231,40.0615,24500.0
2007-10-05 11:00:00,43.42,43.78,43.41,43.53,64000.0,40.0707,40.4029,40.0615,40.1722,64000.0
2007-10-05 11:30:00,43.53,43.79,43.53,43.76,14500.0,40.1722,40.4122,40.1722,40.3845,14500.0
2007-10-05 12:00:00,43.76,43.92,43.75,43.9,13100.0,40.3845,40.5321,40.3753,40.5137,13100.0
2007-10-05 12:30:00,43.89,43.93,43.84,43.89,17400.0,40.5045,40.5414,40.4583,40.5045,17400.0
2007-10-05 13:00:00,43.89,44.06,43.87,44.02,25400.0,40.5045,40.6613,40.486,40.6244,25400.0
2007-10-05 13:30:00,44.02,44.42,44.01,44.33,62400.0,40.6244,40.9936,40.6152,40.9105,62400.0
2007-10-05 14:00:00,44.32,44.4,44.22,44.38,35500.0,40.9013,40.9751,40.809,40.9567,35500.0
2007-10-05 14:30:00,44.36,44.42,44.3,44.39,38900.0,40.9382,40.9936,40.8828,40.9659,38900.0
2007-10-05 15:00:00,44.37,44.38,44.34,44.36,37500.0,40.9474,40.9567,40.9198,40.9382,37500.0
2007-10-05 15:30:00,44.35,44.36,44.05,44.29,73300.0,40.929,40.9382,40.6521,40.8736,73300.0
2007-10-08 09:30:00,44.39,44.47,44.17,44.18,42500.0,40.9659,41.0397,40.7629,40.7721,42500.0
2007-10-08 10:00:00,44.2,44.49,44.2,44.38,17400.0,40.7906,41.0582,40.7906,40.9567,17400.0
2007-10-08 10:30:00,44.42,44.42,44.3,44.33,10500.0,40.9936,40.9936,40.8828,40.9105,10500.0
2007-10-08 11:00:00,44.32,44.36,44.18,44.31,32200.0,40.9013,40.9382,40.7721,40.8921,32200.0
2007-10-08 11:30:00,44.33,44.45,44.3,44.41,12800.0,40.9105,41.0213,40.8828,40.9844,12800.0
2007-10-08 12:00:00,44.43,44.49,44.33,44.42,13400.0,41.0028,41.0582,40.9105,40.9936,13400.0
2007-10-08 12:30:00,44.41,44.45,44.37,44.43,14100.0,40.9844,41.0213,40.9474,41.0028,14100.0
2007-10-08 13:00:00,44.42,44.49,44.38,44.4,23200.0,40.9936,41.0582,40.9567,40.9751,23200.0
2007-10-08 13:30:00,44.41,44.48,44.3,44.37,16400.0,40.9844,41.049,40.8828,40.9474,16400.0
2007-10-08 14:00:00,44.38,44.48,44.32,44.42,20400.0,40.9567,41.049,40.9013,40.9936,20400.0
2007-10-08 14:30:00,44.44,44.52,44.4,44.45,17900.0,41.012,41.0859,40.9751,41.0213,17900.0
2007-10-08 15:00:00,44.46,44.77,44.46,44.51,47400.0,41.0305,41.3166,41.0305,41.0766,47400.0
2007-10-08 15:30:00,44.49,44.66,44.48,44.65,58600.0,41.0582,41.2151,41.049,41.2058,58600.0
2007-10-09 09:30:00,44.8,45.09,44.35,44.61,72000.0,41.3443,41.6119,40.929,41.1689,72000.0
2007-10-09 10:00:00,44.52,44.61,44.45,44.5,90600.0,41.0859,41.1689,41.0213,41.0674,90600.0
2007-10-09 10:30:00,44.53,44.62,44.45,44.62,30500.0,41.0951,41.1782,41.0213,41.1782,30500.0
2007-10-09 11:00:00,44.66,44.85,44.65,44.72,31400.0,41.2151,41.3904,41.2058,41.2704,31400.0
2007-10-09 11:30:00,44.71,44.85,44.61,44.85,16600.0,41.2612,41.3904,41.1689,41.3904,16600.0
2007-10-09 12:00:00,44.84,44.9,44.75,44.86,32800.0,41.3812,41.4366,41.2981,41.3996,32800.0
2007-10-09 12:30:00,44.84,44.86,44.71,44.8,13300.0,41.3812,41.3996,41.2612,41.3443,13300.0
2007-10-09 13:00:00,44.77,44.86,44.75,44.81,18100.0,41.3166,41.3996,41.2981,41.3535,18100.0
2007-10-09 13:30:00,44.81,44.95,44.8,44.88,18300.0,41.3535,41.4827,41.3443,41.4181,18300.0
2007-10-09 14:00:00,44.89,44.96,44.8,44.92,27100.0,41.4273,41.4919,41.3443,41.455,27100.0
2007-10-09 14:30:00,44.95,45.07,44.94,45.01,50500.0,41.4827,41.5934,41.4735,41.5381,50500.0
2007-10-09 15:00:00,45.03,45.1,44.93,45.07,30300.0,41.5565,41.6211,41.4642,41.5934,30300.0
2007-10-09 15:30:00,45.05,45.22,45.0,45.22,80100.0,41.575,41.7319,41.5288,41.7319,80100.0
2007-10-10 09:30:00,45.0,45.27,44.95,45.27,49000.0,41.5288,41.778,41.4827,41.778,49000.0
2007-10-10 10:00:00,45.27,45.4,44.99,45.04,101500.0,41.778,41.898,41.5196,41.5658,101500.0
2007-10-10 10:30:00,45.02,45.04,44.54,44.67,128900.0,41.5473,41.5658,41.1043,41.2243,128900.0
2007-10-10 11:00:00,44.67,44.77,44.3,44.57,125100.0,41.2243,41.3166,40.8828,41.132,125100.0
2007-10-10 11:30:00,44.53,44.81,44.37,44.48,116400.0,41.0951,41.3535,40.9474,41.049,116400.0
2007-10-10 12:00:00,44.45,44.57,44.35,44.42,38000.0,41.0213,41.132,40.929,40.9936,38000.0
2007-10-10 12:30:00,44.42,44.46,44.34,44.38,27400.0,40.9936,41.0305,40.9198,40.9567,27400.0
2007-10-10 13:00:00,44.38,44.43,44.23,44.23,49400.0,40.9567,41.0028,40.8182,40.8182,49400.0
2007-10-10 13:30:00,44.23,44.35,44.15,44.24,51300.0,40.8182,40.929,40.7444,40.8275,51300.0
2007-10-10 14:00:00,44.24,44.29,44.19,44.27,46500.0,40.8275,40.8736,40.7813,40.8552,46500.0
2007-10-10 14:30:00,44.27,44.33,44.2,44.32,30500.0,40.8552,40.9105,40.7906,40.9013,30500.0
2007-10-10 15:00:00,44.3,44.39,44.25,44.26,56400.0,40.8828,40.9659,40.8367,40.8459,56400.0
2007-10-10 15:30:00,44.26,44.27,43.99,44.11,116900.0,40.8459,40.8552,40.5967,40.7075,116900.0
2007-10-11 09:30:00,44.36,44.48,44.21,44.43,40800.0,40.9382,41.049,40.7998,41.0028,40800.0
2007-10-11 10:00:00,44.45,44.63,44.31,44.57,43700.0,41.0213,41.1874,40.8921,41.132,43700.0
2007-10-11 10:30:00,44.59,44.63,44.35,44.35,33300.0,41.1505,41.1874,40.929,40.929,33300.0
2007-10-11 11:00:00,44.35,44.37,44.05,44.19,37200.0,40.929,40.9474,40.6521,40.7813,37200.0
2007-10-11 11:30:00,44.19,44.22,44.1,44.13,29400.0,40.7813,40.809,40.6983,40.726,29400.0
2007-10-11 12:00:00,44.13,44.24,44.1,44.17,33900.0,40.726,40.8275,40.6983,40.7629,33900.0
2007-10-11 12:30:00,44.19,44.28,44.15,44.21,28300.0,40.7813,40.8644,40.7444,40.7998,28300.0
2007-10-11 13:00:00,44.2,44.29,44.1,44.12,41900.0,40.7906,40.8736,40.6983,40.7167,41900.0
2007-10-11 13:30:00,44.12,44.13,43.75,43.8,65200.0,40.7167,40.726,40.3753,40.4214,65200.0
2007-10-11 14:00:00,43.8,43.88,43.35,43.42,74800.0,40.4214,40.4952,40.0061,40.0707,74800.0
2007-10-11 14:30:00,43.4,43.71,43.26,43.63,78500.0,40.0523,40.3383,39.9231,40.2645,78500.0
2007-10-11 15:00:00,43.6,43.6,42.95,42.99,120000.0,40.2368,40.2368,39.637,39.6739,120000.0
2007-10-11 15:30:00,43.02,43.62,42.91,43.48,120900.0,39.7016,40.2553,39.6001,40.1261,120900.0
2007-10-12 09:30:00,43.7,43.7,43.0,43.06,65200.0,40.3291,40.3291,39.6831,39.7385,65200.0
2007-10-12 10:00:00,43.01,43.04,42.56,42.69,117400.0,39.6923,39.72,39.2771,39.397,117400.0
2007-10-12 10:30:00,42.69,42.88,42.67,42.74,44900.0,39.397,39.5724,39.3786,39.4432,44900.0
2007-10-12 11:00:00,42.74,42.78,42.59,42.63,44900.0,39.4432,39.4801,39.3047,39.3417,44900.0
2007-10-12 11:30:00,42.63,42.65,42.5,42.55,43900.0,39.3417,39.3601,39.2217,39.2678,43900.0
2007-10-12 12:00:00,42.54,42.6,42.42,42.53,56700.0,39.2586,39.314,39.1479,39.2494,56700.0
2007-10-12 12:30:00,42.53,42.79,42.42,42.79,31100.0,39.2494,39.4893,39.1479,39.4893,31100.0
2007-10-12 13:00:00,42.75,42.79,42.59,42.62,32800.0,39.4524,39.4893,39.3047,39.3324,32800.0
2007-10-12 13:30:00,42.62,42.83,42.62,42.73,19200.0,39.3324,39.5262,39.3324,39.4339,19200.0
2007-10-12 14:00:00,42.74,42.8,42.65,42.76,27300.0,39.4432,39.4985,39.3601,39.4616,27300.0
2007-10-12 14:30:00,42.76,42.78,42.5,42.53,48800.0,39.4616,39.4801,39.2217,39.2494,48800.0
2007-10-12 15:00:00,42.52,42.62,42.37,42.55,92800.0,39.2401,39.3324,39.1017,39.2678,92800.0
2007-10-12 15:30:00,42.59,42.61,42.37,42.5,148600.0,39.3047,39.3232,39.1017,39.2217,148600.0
2007-10-15 09:30:00,42.5,42.81,42.19,42.53,34100.0,39.2217,39.5078,38.9356,39.2494,34100.0
2007-10-15 10:00:00,42.49,42.5,42.15,42.22,39300.0,39.2125,39.2217,38.8987,38.9633,39300.0
2007-10-15 10:30:00,42.21,42.28,41.8,41.83,61100.0,38.9541,39.0187,38.5757,38.6034,61100.0
2007-10-15 11:00:00,41.83,41.86,41.63,41.7,125200.0,38.6034,38.6311,38.4188,38.4834,125200.0
2007-10-15 11:30:00,41.71,41.8,41.61,41.8,68100.0,38.4926,38.5757,38.4003,38.5757,68100.0
2007-10-15 12:00:00,41.78,42.15,41.75,41.98,44100.0,38.5572,38.8987,38.5295,38.7418,44100.0
2007-10-15 12:30:00,41.96,42.02,41.63,41.66,29600.0,38.7233,38.7787,38.4188,38.4465,29600.0
2007-10-15 13:00:00,41.67,41.78,41.6,41.78,42000.0,38.4557,38.5572,38.3911,38.5572,42000.0
2007-10-15 13:30:00,41.81,42.01,41.8,42.0,40800.0,38.5849,38.7695,38.5757,38.7603,40800.0
2007-10-15 14:00:00,42.0,42.0,41.75,41.85,40800.0,38.7603,38.7603,38.5295,38.6218,40800.0
2007-10-15 14:30:00,41.88,41.94,41.74,41.76,34500.0,38.6495,38.7049,38.5203,38.5388,34500.0
2007-10-15 15:00:00,41.76,41.96,41.71,41.8,30400.0,38.5388,38.7233,38.4926,38.5757,30400.0
2007-10-15 15:30:00,41.84,41.99,41.8,41.99,61400.0,38.6126,38.751,38.5757,38.751,61400.0
2007-10-16 09:30:00,42.07,42.25,42.03,42.2,31900.0,38.8249,38.991,38.7879,38.9448,31900.0
2007-10-16 10:00:00,42.2,42.2,41.84,41.92,30000.0,38.9448,38.9448,38.6126,38.6864,30000.0
2007-10-16 10:30:00,41.93,42.24,41.88,42.24,29800.0,38.6957,38.9817,38.6495,38.9817,29800.0
2007-10-16 11:00:00,42.24,42.49,42.22,42.4,36800.0,38.9817,39.2125,38.9633,39.1294,36800.0
2007-10-16 11:30:00,42.44,42.53,42.32,42.35,31500.0,39.1663,39.2494,39.0556,39.0833,31500.0
2007-10-16 12:00:00,42.35,42.53,41.96,41.99,59000.0,39.0833,39.2494,38.7233,38.751,59000.0
2007-10-16 12:30:00,41.97,42.05,41.65,41.92,50500.0,38.7326,38.8064,38.4372,38.6864,50500.0
2007-10-16 13:00:00,41.91,41.92,41.77,41.83,30700.0,38.6772,38.6864,38.548,38.6034,30700.0
2007-10-16 13:30:00,41.8,41.9,41.64,41.65,23800.0,38.5757,38.668,38.428,38.4372,23800.0
2007-10-16 14:00:00,41.62,41.68,41.5,41.5,37900.0,38.4096,38.4649,38.2988,38.2988,37900.0
2007-10-16 14:30:00,41.51,41.51,41.38,41.42,29800.0,38.308,38.308,38.1881,38.225,29800.0
2007-10-16 15:00:00,41.41,41.48,41.08,41.16,84500.0,38.2158,38.2804,37.9112,37.985,84500.0
2007-10-16 15:30:00,41.15,41.48,41.0,41.3,101900.0,37.9758,38.2804,37.8374,38.1142,101900.0
2007-10-17 09:30:00,41.81,42.0,41.56,41.87,49600.0,38.5849,38.7603,38.3542,38.6403,49600.0
2007-10-17 10:00:00,41.88,41.9,41.22,41.4,55100.0,38.6495,38.668,38.0404,38.2065,55100.0
2007-10-17 10:30:00,41.4,41.58,41.39,41.52,18600.0,38.2065,38.3726,38.1973,38.3173,18600.0
2007-10-17 11:00:00,41.45,41.53,41.39,41.51,18500.0,38.2527,38.3265,38.1973,38.308,18500.0
2007-10-17 11:30:00,41.5,41.6,41.48,41.52,10200.0,38.2988,38.3911,38.2804,38.3173,10200.0
2007-10-17 12:00:00,41.52,41.53,41.21,41.24,19600.0,38.3173,38.3265,38.0312,38.0589,19600.0
2007-10-17 12:30:00,41.24,41.36,41.21,41.26,13200.0,38.0589,38.1696,38.0312,38.0773,13200.0
2007-10-17 13:00:00,41.25,41.28,41.07,41.07,17600.0,38.0681,38.0958,37.902,37.902,17600.0
2007-10-17 13:30:00,41.07,41.11,40.73,40.85,28900.0,37.902,37.9389,37.5882,37.699,28900.0
2007-10-17 14:00:00,40.81,41.0,40.81,40.96,47700.0,37.662,37.8374,37.662,37.8005,47700.0
2007-10-17 14:30:00,40.98,41.04,40.9,41.0,19600.0,37.8189,37.8743,37.7451,37.8374,19600.0
2007-10-17 15:00:00,41.0,41.1,40.96,41.05,29500.0,37.8374,37.9297,37.8005,37.8835,29500.0
2007-10-17 15:30:00,41.07,41.48,40.97,41.42,59800.0,37.902,38.2804,37.8097,38.225,59800.0
2007-10-18 09:30:00,41.19,41.53,41.19,41.23,43800.0,38.0127,38.3265,38.0127,38.0496,43800.0
2007-10-18 10:00:00,41.21,41.43,41.07,41.34,29800.0,38.0312,38.2342,37.902,38.1512,29800.0
2007-10-18 10:30:00,41.3,41.5,41.3,41.41,33300.0,38.1142,38.2988,38.1142,38.2158,33300.0
2007-10-18 11:00:00,41.4,41.47,41.26,41.44,67200.0,38.2065,38.2711,38.0773,38.2434,67200.0
2007-10-18 11:30:00,41.44,41.55,41.41,41.52,29400.0,38.2434,38.345,38.2158,38.3173,29400.0
2007-10-18 12:00:00,41.52,41.53,41.34,41.43,31600.0,38.3173,38.3265,38.1512,38.2342,31600.0
2007-10-18 12:30:00,41.42,41.42,41.19,41.19,50400.0,38.225,38.225,38.0127,38.0127,50400.0
2007-10-18 13:00:00,41.22,41.35,41.22,41.33,20000.0,38.0404,38.1604,38.0404,38.1419,20000.0
2007-10-18 13:30:00,41.33,41.58,41.33,41.58,22700.0,38.1419,38.3726,38.1419,38.3726,22700.0
2007-10-18 14:00:00,41.56,41.65,41.37,41.39,20900.0,38.3542,38.4372,38.1788,38.1973,20900.0
2007-10-18 14:30:00,41.34,41.34,41.2,41.3,24500.0,38.1512,38.1512,38.022,38.1142,24500.0
2007-10-18 15:00:00,41.3,41.37,41.18,41.21,28100.0,38.1142,38.1788,38.0035,38.0312,28100.0
2007-10-18 15:30:00,41.22,41.43,41.18,41.38,73700.0,38.0404,38.2342,38.0035,38.1881,73700.0
2007-10-19 09:30:00,41.16,41.35,40.88,40.88,19700.0,37.985,38.1604,37.7266,37.7266,19700.0
2007-10-19 10:00:00,40.92,40.93,40.5,40.65,71700.0,37.7636,37.7728,37.376,37.5144,71700.0
2007-10-19 10:30:00,40.64,40.65,40.26,40.29,41800.0,37.5052,37.5144,37.1545,37.1822,41800.0
2007-10-19 11:00:00,40.28,40.55,40.25,40.39,48400.0,37.1729,37.4221,37.1452,37.2744,48400.0
2007-10-19 11:30:00,40.37,40.62,40.25,40.51,46000.0,37.256,37.4867,37.1452,37.3852,46000.0
2007-10-19 12:00:00,40.51,40.63,40.45,40.45,19800.0,37.3852,37.4959,37.3298,37.3298,19800.0
2007-10-19 12:30:00,40.46,40.61,40.45,40.49,20200.0,37.339,37.4775,37.3298,37.3667,20200.0
2007-10-19 13:00:00,40.5,40.5,40.31,40.32,45100.0,37.376,37.376,37.2006,37.2098,45100.0
2007-10-19 13:30:00,40.32,40.52,40.32,40.35,15600.0,37.2098,37.3944,37.2098,37.2375,15600.0
2007-10-19 14:00:00,40.38,40.62,40.36,40.53,56300.0,37.2652,37.4867,37.2468,37.4036,56300.0
2007-10-19 14:30:00,40.53,40.62,40.37,40.49,72000.0,37.4036,37.4867,37.256,37.3667,72000.0
2007-10-19 15:00:00,40.49,40.56,40.43,40.48,94500.0,37.3667,37.4313,37.3114,37.3575,94500.0
2007-10-19 15:30:00,40.45,40.64,40.44,40.58,233300.0,37.3298,37.5052,37.3206,37.4498,233300.0
2007-10-22 09:30:00,40.0,40.69,40.0,40.52,61900.0,36.9145,37.5513,36.9145,37.3944,61900.0
2007-10-22 10:00:00,40.49,40.81,40.39,40.49,61900.0,37.3667,37.662,37.2744,37.3667,61900.0
2007-10-22 10:30:00,40.5,40.62,40.42,40.5,44500.0,37.376,37.4867,37.3021,37.376,44500.0
2007-10-22 11:00:00,40.46,40.79,40.44,40.79,63000.0,37.339,37.6436,37.3206,37.6436,63000.0
2007-10-22 11:30:00,40.8,40.95,40.74,40.75,31100.0,37.6528,37.7912,37.5974,37.6067,31100.0
2007-10-22 12:00:00,40.75,40.76,40.58,40.76,14500.0,37.6067,37.6159,37.4498,37.6159,14500.0
2007-10-22 12:30:00,40.76,41.53,40.75,41.53,117400.0,37.6159,38.3265,37.6067,38.3265,117400.0
2007-10-22 13:00:00,41.52,41.69,41.45,41.67,89000.0,38.3173,38.4742,38.2527,38.4557,89000.0
2007-10-22 13:30:00,41.68,41.81,41.38,41.38,39300.0,38.4649,38.5849,38.1881,38.1881,39300.0
2007-10-22 14:00:00,41.43,41.43,40.93,40.98,133900.0,38.2342,38.2342,37.7728,37.8189,133900.0
2007-10-22 14:30:00,40.97,41.07,40.79,40.85,51600.0,37.8097,37.902,37.6436,37.699,51600.0
2007-10-22 15:00:00,40.81,41.03,40.81,40.9,65200.0,37.662,37.8651,37.662,37.7451,65200.0
2007-10-22 15:30:00,40.95,41.27,40.94,41.19,130300.0,37.7912,38.0866,37.782,38.0127,130300.0
2007-10-23 09:30:00,41.34,41.39,41.21,41.24,58000.0,38.1512,38.1973,38.0312,38.0589,58000.0
2007-10-23 10:00:00,41.25,41.43,41.23,41.42,39600.0,38.0681,38.2342,38.0496,38.225,39600.0
2007-10-23 10:30:00,41.41,41.65,41.37,41.61,41700.0,38.2158,38.4372,38.1788,38.4003,41700.0
2007-10-23 11:00:00,41.63,41.64,41.37,41.55,58600.0,38.4188,38.428,38.1788,38.345,58600.0
2007-10-23 11:30:00,41.55,41.62,41.21,41.34,56000.0,38.345,38.4096,38.0312,38.1512,56000.0
2007-10-23 12:00:00,41.35,41.65,41.35,41.61,36900.0,38.1604,38.4372,38.1604,38.4003,36900.0
2007-10-23 12:30:00,41.61,41.8,41.57,41.69,41300.0,38.4003,38.5757,38.3634,38.4742,41300.0
2007-10-23 13:00:00,41.7,41.8,41.63,41.69,40700.0,38.4834,38.5757,38.4188,38.4742,40700.0
2007-10-23 13:30:00,41.68,41.88,41.68,41.76,33800.0,38.4649,38.6495,38.4649,38.5388,33800.0
2007-10-23 14:00:00,41.76,41.85,41.71,41.77,52800.0,38.5388,38.6218,38.4926,38.548,52800.0
2007-10-23 14:30:00,41.77,41.8,41.61,41.63,60400.0,38.548,38.5757,38.4003,38.4188,60400.0
2007-10-23 15:00:00,41.61,41.78,41.55,41.76,65600.0,38.4003,38.5572,38.345,38.5388,65600.0
2007-10-23 15:30:00,41.77,41.82,41.62,41.76,83100.0,38.548,38.5941,38.4096,38.5388,83100.0
2007-10-24 09:30:00,41.5,41.66,41.31,41.58,37900.0,38.2988,38.4465,38.1235,38.3726,37900.0
2007-10-24 10:00:00,41.53,41.58,41.07,41.37,29300.0,38.3265,38.3726,37.902,38.1788,29300.0
2007-10-24 10:30:00,41.39,41.39,40.78,40.88,22000.0,38.1973,38.1973,37.6344,37.7266,22000.0
2007-10-24 11:00:00,40.86,40.91,40.52,40.79,50500.0,37.7082,37.7543,37.3944,37.6436,50500.0
2007-10-24 11:30:00,40.79,40.87,40.73,40.77,33200.0,37.6436,37.7174,37.5882,37.6251,33200.0
2007-10-24 12:00:00,40.75,40.84,40.55,40.65,33000.0,37.6067,37.6897,37.4221,37.5144,33000.0
2007-10-24 12:30:00,40.65,40.74,40.5,40.58,92000.0,37.5144,37.5974,37.376,37.4498,92000.0
2007-10-24 13:00:00,40.62,40.65,40.4,40.53,63600.0,37.4867,37.5144,37.2837,37.4036,63600.0
2007-10-24 13:30:00,40.55,40.58,40.35,40.39,52600.0,37.4221,37.4498,37.2375,37.2744,52600.0
2007-10-24 14:00:00,40.35,40.48,40.26,40.4,59800.0,37.2375,37.3575,37.1545,37.2837,59800.0
2007-10-24 14:30:00,40.34,40.49,40.29,40.4,82100.0,37.2283,37.3667,37.1822,37.2837,82100.0
2007-10-24 15:00:00,40.42,40.54,40.28,40.45,108800.0,37.3021,37.4129,37.1729,37.3298,108800.0
2007-10-24 15:30:00,40.43,40.45,40.23,40.38,117200.0,37.3114,37.3298,37.1268,37.2652,117200.0
2007-10-25 09:30:00,40.29,40.4,39.89,39.97,41600.0,37.1822,37.2837,36.813,36.8868,41600.0
2007-10-25 10:00:00,40.01,40.4,40.0,40.08,58200.0,36.9238,37.2837,36.9145,36.9884,58200.0
2007-10-25 10:30:00,40.06,40.09,39.97,40.06,77000.0,36.9699,36.9976,36.8868,36.9699,77000.0
2007-10-25 11:00:00,40.06,40.09,39.95,40.01,43300.0,36.9699,36.9976,36.8684,36.9238,43300.0
2007-10-25 11:30:00,40.01,40.16,39.73,39.74,85100.0,36.9238,37.0622,36.6654,36.6746,85100.0
2007-10-25 12:00:00,39.74,40.09,39.74,40.09,63800.0,36.6746,36.9976,36.6746,36.9976,63800.0
2007-10-25 12:30:00,40.05,40.12,39.93,40.02,46700.0,36.9607,37.0253,36.8499,36.933,46700.0
2007-10-25 13:00:00,40.02,40.07,39.69,39.77,31700.0,36.933,36.9791,36.6284,36.7023,31700.0
2007-10-25 13:30:00,39.8,39.82,39.65,39.8,54400.0,36.73,36.7484,36.5915,36.73,54400.0
2007-10-25 14:00:00,39.83,40.01,39.72,39.96,49300.0,36.7576,36.9238,36.6561,36.8776,49300.0
2007-10-25 14:30:00,39.98,40.37,39.8,40.29,55200.0,36.8961,37.256,36.73,37.1822,55200.0
2007-10-25 15:00:00,40.28,40.33,40.1,40.16,110300.0,37.1729,37.2191,37.0068,37.0622,110300.0
2007-10-25 15:30:00,40.15,40.24,40.0,40.1,89700.0,37.053,37.136,36.9145,37.0068,89700.0
2007-10-26 09:30:00,40.5,41.06,40.29,40.48,80000.0,37.376,37.8928,37.1822,37.3575,80000.0
2007-10-26 10:00:00,40.47,40.55,40.15,40.16,41100.0,37.3483,37.4221,37.053,37.0622,41100.0
2007-10-26 10:30:00,40.15,40.31,40.0,40.0,39000.0,37.053,37.2006,36.9145,36.9145,39000.0
2007-10-26 11:00:00,40.04,40.04,39.85,39.94,42700.0,36.9514,36.9514,36.7761,36.8592,42700.0
2007-10-26 11:30:00,39.95,40.0,39.9,39.95,23100.0,36.8684,36.9145,36.8222,36.8684,23100.0
2007-10-26 12:00:00,39.98,39.98,39.78,39.9,30800.0,36.8961,36.8961,36.7115,36.8222,30800.0
2007-10-26 12:30:00,39.9,39.94,39.86,39.91,13500.0,36.8222,36.8592,36.7853,36.8315,13500.0
2007-10-26 13:00:00,39.9,39.9,39.7,39.79,56000.0,36.8222,36.8222,36.6377,36.7207,56000.0
2007-10-26 13:30:00,39.8,39.94,39.72,39.86,54600.0,36.73,36.8592,36.6561,36.7853,54600.0
2007-10-26 14:00:00,39.86,39.97,39.84,39.86,34000.0,36.7853,36.8868,36.7669,36.7853,34000.0
2007-10-26 14:30:00,39.88,39.96,39.78,39.8,41300.0,36.8038,36.8776,36.7115,36.73,41300.0
2007-10-26 15:00:00,39.8,39.9,39.51,39.55,76900.0,36.73,36.8222,36.4623,36.4992,76900.0
2007-10-26 15:30:00,39.54,39.83,39.54,39.81,107900.0,36.49,36.7576,36.49,36.7392,107900.0
2007-10-29 09:30:00,39.9,40.0,39.66,39.85,69800.0,36.8222,36.9145,36.6008,36.7761,69800.0
2007-10-29 10:00:00,39.81,39.82,39.31,39.7,73000.0,36.7392,36.7484,36.2777,36.6377,73000.0
2007-10-29 10:30:00,39.7,39.76,39.55,39.71,29400.0,36.6377,36.693,36.4992,36.6469,29400.0
2007-10-29 11:00:00,39.71,39.72,39.55,39.64,32400.0,36.6469,36.6561,36.4992,36.5823,32400.0
2007-10-29 11:30:00,39.64,39.8,39.64,39.78,30200.0,36.5823,36.73,36.5823,36.7115,30200.0
2007-10-29 12:00:00,39.78,39.88,39.75,39.82,36600.0,36.7115,36.8038,36.6838,36.7484,36600.0
2007-10-29 12:30:00,39.81,39.98,39.81,39.97,27900.0,36.7392,36.8961,36.7392,36.8868,27900.0
2007-10-29 13:00:00,39.97,40.01,39.76,39.78,47500.0,36.8868,36.9238,36.693,36.7115,47500.0
2007-10-29 13:30:00,39.78,39.93,39.67,39.89,34500.0,36.7115,36.8499,36.61,36.813,34500.0
2007-10-29 14:00:00,39.93,39.99,39.69,39.82,44900.0,36.8499,36.9053,36.6284,36.7484,44900.0
2007-10-29 14:30:00,39.8,39.8,39.65,39.79,52100.0,36.73,36.73,36.5915,36.7207,52100.0
2007-10-29 15:00:00,39.75,39.78,39.65,39.77,64600.0,36.6838,36.7115,36.5915,36.7023,64600.0
2007-10-29 15:30:00,39.77,39.99,39.67,39.93,81700.0,36.7023,36.9053,36.61,36.8499,81700.0
2007-10-30 09:30:00,39.7,39.72,39.4,39.55,66600.0,36.6377,36.6561,36.3608,36.4992,66600.0
2007-10-30 10:00:00,39.5,39.71,39.41,39.42,70200.0,36.4531,36.6469,36.37,36.3793,70200.0
2007-10-30 10:30:00,39.42,39.46,39.26,39.26,50500.0,36.3793,36.4162,36.2316,36.2316,50500.0
2007-10-30 11:00:00,39.27,39.28,39.0,39.01,136500.0,36.2408,36.2501,35.9917,36.0009,136500.0
2007-10-30 11:30:00,39.0,39.26,38.94,39.05,71000.0,35.9917,36.2316,35.9363,36.0378,71000.0
2007-10-30 12:00:00,39.05,39.15,39.05,39.07,31600.0,36.0378,36.1301,36.0378,36.0563,31600.0
2007-10-30 12:30:00,39.07,39.18,39.06,39.09,40500.0,36.0563,36.1578,36.047,36.0747,40500.0
2007-10-30 13:00:00,39.09,39.16,39.0,39.05,50300.0,36.0747,36.1393,35.9917,36.0378,50300.0
2007-10-30 13:30:00,39.04,39.09,38.97,39.02,68100.0,36.0286,36.0747,35.964,36.0101,68100.0
2007-10-30 14:00:00,39.01,39.18,38.98,39.03,70400.0,36.0009,36.1578,35.9732,36.0193,70400.0
2007-10-30 14:30:00,39.04,39.14,38.99,39.12,107000.0,36.0286,36.1209,35.9824,36.1024,107000.0
2007-10-30 15:00:00,39.11,39.11,39.0,39.0,102500.0,36.0932,36.0932,35.9917,35.9917,102500.0
2007-10-30 15:30:00,39.0,39.07,38.96,38.96,181100.0,35.9917,36.0563,35.9547,35.9547,181100.0
2007-10-31 09:30:00,41.1,42.19,41.1,41.69,470400.0,37.9297,38.9356,37.9297,38.4742,470400.0
2007-10-31 10:00:00,41.7,42.61,41.68,42.1,305600.0,38.4834,39.3232,38.4649,38.8525,305600.0
2007-10-31 10:30:00,42.1,42.14,41.36,41.6,251100.0,38.8525,38.8895,38.1696,38.3911,251100.0
2007-10-31 11:00:00,41.6,42.1,41.44,42.0,190200.0,38.3911,38.8525,38.2434,38.7603,190200.0
2007-10-31 11:30:00,41.99,42.08,41.83,42.05,177000.0,38.751,38.8341,38.6034,38.8064,177000.0
2007-10-31 12:00:00,42.07,42.2,40.33,40.69,806800.0,38.8249,38.9448,37.2191,37.5513,806800.0
2007-10-31 12:30:00,40.67,41.21,40.6,41.2,315700.0,37.5328,38.0312,37.4682,38.022,315700.0
2007-10-31 13:00:00,41.21,41.4,41.12,41.37,74700.0,38.0312,38.2065,37.9481,38.1788,74700.0
2007-10-31 13:30:00,41.4,41.77,41.39,41.62,90900.0,38.2065,38.548,38.1973,38.4096,90900.0
2007-10-31 14:00:00,41.62,41.81,41.01,41.1,139200.0,38.4096,38.5849,37.8466,37.9297,139200.0
2007-10-31 14:30:00,41.17,41.54,40.66,41.41,207100.0,37.9943,38.3357,37.5236,38.2158,207100.0
2007-10-31 15:00:00,41.35,41.65,40.89,41.34,156800.0,38.1604,38.4372,37.7359,38.1512,156800.0
2007-10-31 15:30:00,41.3,42.17,41.29,41.9,257400.0,38.1142,38.9171,38.105,38.668,257400.0
2007-11-01 09:30:00,41.5,41.6,40.61,41.56,123100.0,38.2988,38.3911,37.4775,38.3542,123100.0
2007-11-01 10:00:00,41.58,41.6,41.2,41.21,122500.0,38.3726,38.3911,38.022,38.0312,122500.0
2007-11-01 10:30:00,41.26,41.3,41.0,41.07,56700.0,38.0773,38.1142,37.8374,37.902,56700.0
2007-11-01 11:00:00,41.04,41.06,40.7,40.71,81800.0,37.8743,37.8928,37.5605,37.5698,81800.0
2007-11-01 11:30:00,40.71,40.71,40.35,40.63,92100.0,37.5698,37.5698,37.2375,37.4959,92100.0
2007-11-01 12:00:00,40.65,40.78,40.52,40.6,58700.0,37.5144,37.6344,37.3944,37.4682,58700.0
2007-11-01 12:30:00,40.62,40.65,40.45,40.45,43800.0,37.4867,37.5144,37.3298,37.3298,43800.0
2007-11-01 13:00:00,40.45,41.02,40.41,40.93,68400.0,37.3298,37.8558,37.2929,37.7728,68400.0
2007-11-01 13:30:00,40.9,40.95,40.5,40.58,85500.0,37.7451,37.7912,37.376,37.4498,85500.0
2007-11-01 14:00:00,40.56,40.74,40.5,40.68,81800.0,37.4313,37.5974,37.376,37.5421,81800.0
2007-11-01 14:30:00,40.68,40.82,40.5,40.56,59400.0,37.5421,37.6713,37.376,37.4313,59400.0
2007-11-01 15:00:00,40.57,40.69,40.25,40.3,98200.0,37.4406,37.5513,37.1452,37.1914,98200.0
2007-11-01 15:30:00,40.3,40.36,40.07,40.1,120900.0,37.1914,37.2468,36.9791,37.0068,120900.0
2007-11-02 09:30:00,39.26,40.15,39.25,40.03,136800.0,36.2316,37.053,36.2224,36.9422,136800.0
2007-11-02 10:00:00,40.02,40.22,39.8,40.18,99000.0,36.933,37.1176,36.73,37.0806,99000.0
2007-11-02 10:30:00,40.18,40.47,40.0,40.45,102200.0,37.0806,37.3483,36.9145,37.3298,102200.0
2007-11-02 11:00:00,40.47,40.73,40.31,40.34,107500.0,37.3483,37.5882,37.2006,37.2283,107500.0
2007-11-02 11:30:00,40.37,40.47,40.1,40.19,59300.0,37.256,37.3483,37.0068,37.0899,59300.0
2007-11-02 12:00:00,40.17,40.39,40.14,40.29,24300.0,37.0714,37.2744,37.0437,37.1822,24300.0
2007-11-02 12:30:00,40.32,40.36,40.13,40.25,35200.0,37.2098,37.2468,37.0345,37.1452,35200.0
2007-11-02 13:00:00,40.24,40.49,40.14,40.23,32400.0,37.136,37.3667,37.0437,37.1268,32400.0
2007-11-02 13:30:00,40.22,40.25,40.03,40.15,26900.0,37.1176,37.1452,36.9422,37.053,26900.0
2007-11-02 14:00:00,40.15,40.42,40.13,40.31,42900.0,37.053,37.3021,37.0345,37.2006,42900.0
2007-11-02 14:30:00,40.32,40.32,39.92,39.93,39100.0,37.2098,37.2098,36.8407,36.8499,39100.0
2007-11-02 15:00:00,39.91,40.11,39.86,40.08,43200.0,36.8315,37.016,36.7853,36.9884,43200.0
2007-11-02 15:30:00,40.04,40.71,40.04,40.62,113600.0,36.9514,37.5698,36.9514,37.4867,113600.0
2007-11-05 09:30:00,40.07,40.16,39.63,39.94,49200.0,36.9791,37.0622,36.5731,36.8592,49200.0
2007-11-05 10:00:00,39.89,41.42,39.67,41.25,416200.0,36.813,38.225,36.61,38.0681,416200.0
2007-11-05 10:30:00,41.25,42.65,41.21,42.46,809800.0,38.0681,39.3601,38.0312,39.1848,809800.0
2007-11-05 11:00:00,42.46,42.85,41.79,41.81,310100.0,39.1848,39.5447,38.5665,38.5849,310100.0
2007-11-05 11:30:00,41.79,42.0,41.51,41.61,127000.0,38.5665,38.7603,38.308,38.4003,127000.0
2007-11-05 12:00:00,41.61,41.85,41.5,41.81,70900.0,38.4003,38.6218,38.2988,38.5849,70900.0
2007-11-05 12:30:00,41.81,41.83,41.52,41.66,48200.0,38.5849,38.6034,38.3173,38.4465,48200.0
2007-11-05 13:00:00,41.69,41.8,41.5,41.58,52300.0,38.4742,38.5757,38.2988,38.3726,52300.0
2007-11-05 13:30:00,41.59,41.64,41.16,41.23,84200.0,38.3819,38.428,37.985,38.0496,84200.0
2007-11-05 14:00:00,41.26,41.44,41.03,41.12,59900.0,38.0773,38.2434,37.8651,37.9481,59900.0
2007-11-05 14:30:00,41.13,41.49,40.83,41.3,105500.0,37.9574,38.2896,37.6805,38.1142,105500.0
2007-11-05 15:00:00,41.26,41.5,41.08,41.3,87500.0,38.0773,38.2988,37.9112,38.1142,87500.0
2007-11-05 15:30:00,41.32,41.51,41.2,41.23,139000.0,38.1327,38.308,38.022,38.0496,139000.0
2007-11-06 09:30:00,41.49,41.6,40.75,41.48,64200.0,38.2896,38.3911,37.6067,38.2804,64200.0
2007-11-06 10:00:00,41.41,41.48,40.88,40.92,38500.0,38.2158,38.2804,37.7266,37.7636,38500.0
2007-11-06 10:30:00,40.89,40.91,40.54,40.66,41900.0,37.7359,37.7543,37.4129,37.5236,41900.0
2007-11-06 11:00:00,40.66,40.69,40.5,40.57,35700.0,37.5236,37.5513,37.376,37.4406,35700.0
2007-11-06 11:30:00,40.56,40.67,40.41,40.53,56000.0,37.4313,37.5328,37.2929,37.4036,56000.0
2007-11-06 12:00:00,40.52,40.78,40.51,40.59,34600.0,37.3944,37.6344,37.3852,37.459,34600.0
2007-11-06 12:30:00,40.57,40.63,40.55,40.6,26300.0,37.4406,37.4959,37.4221,37.4682,26300.0
2007-11-06 13:00:00,40.61,40.87,40.6,40.81,19200.0,37.4775,37.7174,37.4682,37.662,19200.0
2007-11-06 13:30:00,40.84,41.02,40.78,40.94,42800.0,37.6897,37.8558,37.6344,37.782,42800.0
2007-11-06 14:00:00,40.94,41.02,40.85,40.95,38000.0,37.782,37.8558,37.699,37.7912,38000.0
2007-11-06 14:30:00,40.95,41.08,40.91,41.01,46500.0,37.7912,37.9112,37.7543,37.8466,46500.0
2007-11-06 15:00:00,41.01,41.18,41.0,41.15,50400.0,37.8466,38.0035,37.8374,37.9758,50400.0
2007-11-06 15:30:00,41.15,41.33,40.99,41.3,161900.0,37.9758,38.1419,37.8282,38.1142,161900.0
2007-11-07 09:30:00,40.55,41.14,40.52,40.65,62300.0,37.4221,37.9666,37.3944,37.5144,62300.0
2007-11-07 10:00:00,40.68,40.85,40.54,40.62,24300.0,37.5421,37.699,37.4129,37.4867,24300.0
2007-11-07 10:30:00,40.62,40.74,40.46,40.49,36900.0,37.4867,37.5974,37.339,37.3667,36900.0
2007-11-07 11:00:00,40.51,40.81,40.47,40.76,25700.0,37.3852,37.662,37.3483,37.6159,25700.0
2007-11-07 11:30:00,40.79,40.81,40.54,40.69,25900.0,37.6436,37.662,37.4129,37.5513,25900.0
2007-11-07 12:00:00,40.65,40.65,40.41,40.46,24800.0,37.5144,37.5144,37.2929,37.339,24800.0
2007-11-07 12:30:00,40.45,40.65,40.43,40.54,45100.0,37.3298,37.5144,37.3114,37.4129,45100.0
2007-11-07 13:00:00,40.52,40.72,40.39,40.64,51800.0,37.3944,37.579,37.2744,37.5052,51800.0
2007-11-07 13:30:00,40.61,40.72,39.82,40.25,471300.0,37.4775,37.579,36.7484,37.1452,471300.0
2007-11-07 14:00:00,40.26,40.5,40.03,40.43,217200.0,37.1545,37.376,36.9422,37.3114,217200.0
2007-11-07 14:30:00,40.42,40.68,40.23,40.45,187000.0,37.3021,37.5421,37.1268,37.3298,187000.0
2007-11-07 15:00:00,40.45,40.8,40.21,40.29,77300.0,37.3298,37.6528,37.1083,37.1822,77300.0
2007-11-07 15:30:00,40.28,40.39,39.75,39.84,206500.0,37.1729,37.2744,36.6838,36.7669,206500.0
2007-11-08 09:30:00,40.12,40.12,38.75,39.11,115300.0,37.0253,37.0253,35.7609,36.0932,115300.0
2007-11-08 10:00:00,39.02,39.54,38.84,39.14,80600.0,36.0101,36.49,35.844,36.1209,80600.0
2007-11-08 10:30:00,39.14,39.2,38.87,38.99,63200.0,36.1209,36.1762,35.8717,35.9824,63200.0
2007-11-08 11:00:00,38.94,39.15,38.83,38.89,78700.0,35.9363,36.1301,35.8348,35.8901,78700.0
2007-11-08 11:30:00,38.86,38.88,38.5,38.8,85800.0,35.8625,35.8809,35.5302,35.8071,85800.0
2007-11-08 12:00:00,38.74,38.85,38.54,38.62,39000.0,35.7517,35.8532,35.5671,35.641,39000.0
2007-11-08 12:30:00,38.65,38.68,38.27,38.5,82200.0,35.6687,35.6963,35.318,35.5302,82200.0
2007-11-08 13:00:00,38.53,38.56,38.13,38.3,87200.0,35.5579,35.5856,35.1888,35.3457,87200.0
2007-11-08 13:30:00,38.34,38.72,38.3,38.6,77200.0,35.3826,35.7333,35.3457,35.6225,77200.0
2007-11-08 14:00:00,38.6,38.6,38.2,38.29,83700.0,35.6225,35.6225,35.2534,35.3364,83700.0
2007-11-08 14:30:00,38.29,38.42,38.1,38.39,74000.0,35.3364,35.4564,35.1611,35.4287,74000.0
2007-11-08 15:00:00,38.45,39.18,38.43,39.02,107100.0,35.4841,36.1578,35.4656,36.0101,107100.0
2007-11-08 15:30:00,39.03,39.08,38.71,39.01,89600.0,36.0193,36.0655,35.724,36.0009,89600.0
2007-11-09 09:30:00,38.25,39.02,38.25,38.86,54100.0,35.2995,36.0101,35.2995,35.8625,54100.0
2007-11-09 10:00:00,38.83,39.5,38.79,39.25,109100.0,35.8348,36.4531,35.7979,36.2224,109100.0
2007-11-09 10:30:00,39.26,39.31,39.07,39.22,60500.0,36.2316,36.2777,36.0563,36.1947,60500.0
2007-11-09 11:00:00,39.22,39.22,38.72,38.96,62200.0,36.1947,36.1947,35.7333,35.9547,62200.0
2007-11-09 11:30:00,38.99,39.16,38.81,38.95,29200.0,35.9824,36.1393,35.8163,35.9455,29200.0
2007-11-09 12:00:00,38.92,38.95,38.64,38.73,43100.0,35.9178,35.9455,35.6594,35.7425,43100.0
2007-11-09 12:30:00,38.71,38.95,38.65,38.89,25200.0,35.724,35.9455,35.6687,35.8901,25200.0
2007-11-09 13:00:00,38.88,38.97,38.7,38.97,29000.0,35.8809,35.964,35.7148,35.964,29000.0
2007-11-09 13:30:00,38.96,39.05,38.76,38.9,25800.0,35.9547,36.0378,35.7702,35.8994,25800.0
2007-11-09 14:00:00,38.85,39.36,38.83,39.32,59200.0,35.8532,36.3239,35.8348,36.287,59200.0
2007-11-09 14:30:00,39.3,39.36,39.13,39.2,59900.0,36.2685,36.3239,36.1116,36.1762,59900.0
2007-11-09 15:00:00,39.19,39.33,39.11,39.15,42700.0,36.167,36.2962,36.0932,36.1301,42700.0
2007-11-09 15:30:00,39.14,39.16,38.78,38.8,80200.0,36.1209,36.1393,35.7886,35.8071,80200.0
2007-11-12 09:30:00,38.67,39.54,38.53,39.16,41000.0,35.6871,36.49,35.5579,36.1393,41000.0
2007-11-12 10:00:00,39.22,39.25,39.04,39.1,19200.0,36.1947,36.2224,36.0286,36.0839,19200.0
2007-11-12 10:30:00,39.09,39.59,39.03,39.51,53000.0,36.0747,36.5362,36.0193,36.4623,53000.0
2007-11-12 11:00:00,39.5,39.73,39.5,39.58,25700.0,36.4531,36.6654,36.4531,36.5269,25700.0
2007-11-12 11:30:00,39.58,39.66,39.5,39.54,25700.0,36.5269,36.6008,36.4531,36.49,25700.0
2007-11-12 12:00:00,39.59,39.6,39.42,39.57,10700.0,36.5362,36.5454,36.3793,36.5177,10700.0
2007-11-12 12:30:00,39.61,39.84,39.56,39.75,56300.0,36.5546,36.7669,36.5085,36.6838,56300.0
2007-11-12 13:00:00,39.73,39.75,39.53,39.6,21900.0,36.6654,36.6838,36.4808,36.5454,21900.0
2007-11-12 13:30:00,39.57,39.58,39.08,39.18,40600.0,36.5177,36.5269,36.0655,36.1578,40600.0
2007-11-12 14:00:00,39.18,39.2,38.9,39.05,42500.0,36.1578,36.1762,35.8994,36.0378,42500.0
2007-11-12 14:30:00,39.04,39.26,39.02,39.12,16600.0,36.0286,36.2316,36.0101,36.1024,16600.0
2007-11-12 15:00:00,39.11,39.29,39.0,39.17,70600.0,36.0932,36.2593,35.9917,36.1485,70600.0
2007-11-12 15:30:00,39.16,39.22,38.68,38.75,87100.0,36.1393,36.1947,35.6963,35.7609,87100.0
2007-11-13 09:30:00,39.01,39.24,38.99,39.17,34500.0,36.0009,36.2131,35.9824,36.1485,34500.0
2007-11-13 10:00:00,39.13,39.35,38.92,39.03,66700.0,36.1116,36.3147,35.9178,36.0193,66700.0
2007-11-13 10:30:00,39.02,39.07,38.79,39.05,43200.0,36.0101,36.0563,35.7979,36.0378,43200.0
2007-11-13 11:00:00,39.05,39.16,39.0,39.16,19900.0,36.0378,36.1393,35.9917,36.1393,19900.0
2007-11-13 11:30:00,39.15,39.17,39.0,39.05,17100.0,36.1301,36.1485,35.9917,36.0378,17100.0
2007-11-13 12:00:00,39.04,39.12,38.94,38.98,38900.0,36.0286,36.1024,35.9363,35.9732,38900.0
2007-11-13 12:30:00,39.0,39.05,38.89,38.91,36300.0,35.9917,36.0378,35.8901,35.9086,36300.0
2007-11-13 13:00:00,38.92,39.01,38.87,38.98,29100.0,35.9178,36.0009,35.8717,35.9732,29100.0
2007-11-13 13:30:00,38.99,39.44,38.92,39.11,386100.0,35.9824,36.3977,35.9178,36.0932,386100.0
2007-11-13 14:00:00,39.11,39.12,38.95,39.02,57800.0,36.0932,36.1024,35.9455,36.0101,57800.0
2007-11-13 14:30:00,39.02,39.26,38.95,38.95,90700.0,36.0101,36.2316,35.9455,35.9455,90700.0
2007-11-13 15:00:00,38.99,39.07,38.88,38.91,106600.0,35.9824,36.0563,35.8809,35.9086,106600.0
2007-11-13 15:30:00,38.93,39.11,38.78,38.78,159800.0,35.9271,36.0932,35.7886,35.7886,159800.0
2007-11-14 09:30:00,39.02,39.27,38.54,38.67,77800.0,36.152,36.3837,35.7073,35.8278,77800.0
2007-11-14 10:00:00,38.69,38.87,38.54,38.58,30500.0,35.8463,36.0131,35.7073,35.7444,30500.0
2007-11-14 10:30:00,38.56,38.62,38.35,38.54,41700.0,35.7259,35.7814,35.5313,35.7073,41700.0
2007-11-14 11:00:00,38.54,38.54,38.45,38.47,46200.0,35.7073,35.7073,35.6239,35.6425,46200.0
2007-11-14 11:30:00,38.47,38.58,38.43,38.52,37100.0,35.6425,35.7444,35.6054,35.6888,37100.0
2007-11-14 12:00:00,38.52,38.63,38.41,38.51,47900.0,35.6888,35.7907,35.5869,35.6795,47900.0
2007-11-14 12:30:00,38.56,38.65,38.34,38.37,40000.0,35.7259,35.8092,35.522,35.5498,40000.0
2007-11-14 13:00:00,38.38,38.43,38.22,38.33,20500.0,35.5591,35.6054,35.4108,35.5128,20500.0
2007-11-14 13:30:00,38.34,38.36,38.17,38.17,30100.0,35.522,35.5406,35.3645,35.3645,30100.0
2007-11-14 14:00:00,38.18,38.27,38.0,38.09,71900.0,35.3738,35.4572,35.207,35.2904,71900.0
2007-11-14 14:30:00,38.08,38.32,38.06,38.21,46300.0,35.2811,35.5035,35.2626,35.4016,46300.0
2007-11-14 15:00:00,38.2,38.51,38.2,38.45,82500.0,35.3923,35.6795,35.3923,35.6239,82500.0
2007-11-14 15:30:00,38.44,38.45,38.05,38.05,114600.0,35.6147,35.6239,35.2533,35.2533,114600.0
2007-11-15 09:30:00,37.85,38.14,37.69,37.75,48800.0,35.068,35.3367,34.9198,34.9754,48800.0
2007-11-15 10:00:00,37.72,38.39,37.59,38.35,36200.0,34.9476,35.5683,34.8271,35.5313,36200.0
2007-11-15 10:30:00,38.34,38.47,38.15,38.15,35500.0,35.522,35.6425,35.346,35.346,35500.0
2007-11-15 11:00:00,38.14,38.18,38.01,38.04,14600.0,35.3367,35.3738,35.2163,35.2441,14600.0
2007-11-15 11:30:00,38.03,38.13,37.92,37.96,24100.0,35.2348,35.3275,35.1329,35.17,24100.0
2007-11-15 12:00:00,38.04,38.09,37.91,37.97,30300.0,35.2441,35.2904,35.1236,35.1792,30300.0
2007-11-15 12:30:00,37.94,38.13,37.8,38.05,75000.0,35.1514,35.3275,35.0217,35.2533,75000.0
2007-11-15 13:00:00,38.05,38.22,37.9,38.05,31400.0,35.2533,35.4108,35.1144,35.2533,31400.0
2007-11-15 13:30:00,38.07,38.23,38.02,38.05,21000.0,35.2719,35.4201,35.2255,35.2533,21000.0
2007-11-15 14:00:00,38.0,38.14,37.93,38.08,26300.0,35.207,35.3367,35.1422,35.2811,26300.0
2007-11-15 14:30:00,38.04,38.11,38.0,38.0,46700.0,35.2441,35.3089,35.207,35.207,46700.0
2007-11-15 15:00:00,38.01,38.15,37.8,38.13,66200.0,35.2163,35.346,35.0217,35.3275,66200.0
2007-11-15 15:30:00,38.13,38.13,37.75,38.04,120800.0,35.3275,35.3275,34.9754,35.2441,120800.0
2007-11-16 09:30:00,38.2,38.53,38.04,38.22,90700.0,35.3923,35.6981,35.2441,35.4108,90700.0
2007-11-16 10:00:00,38.26,38.33,38.01,38.21,63300.0,35.4479,35.5128,35.2163,35.4016,63300.0
2007-11-16 10:30:00,38.21,38.5,38.21,38.5,43300.0,35.4016,35.6703,35.4016,35.6703,43300.0
2007-11-16 11:00:00,38.48,38.75,38.48,38.5,60000.0,35.6517,35.9019,35.6517,35.6703,60000.0
2007-11-16 11:30:00,38.49,38.79,38.49,38.66,36700.0,35.661,35.9389,35.661,35.8185,36700.0
2007-11-16 12:00:00,38.6,38.96,38.59,38.79,48800.0,35.7629,36.0965,35.7536,35.9389,48800.0
2007-11-16 12:30:00,38.8,38.88,38.73,38.74,25900.0,35.9482,36.0223,35.8834,35.8926,25900.0
2007-11-16 13:00:00,38.74,38.85,38.61,38.65,35800.0,35.8926,35.9945,35.7722,35.8092,35800.0
2007-11-16 13:30:00,38.65,38.72,38.35,38.43,27700.0,35.8092,35.8741,35.5313,35.6054,27700.0
2007-11-16 14:00:00,38.44,38.48,38.11,38.29,45500.0,35.6147,35.6517,35.3089,35.4757,45500.0
2007-11-16 14:30:00,38.28,38.34,38.0,38.21,54800.0,35.4664,35.522,35.207,35.4016,54800.0
2007-11-16 15:00:00,38.23,38.43,38.16,38.33,65000.0,35.4201,35.6054,35.3553,35.5128,65000.0
2007-11-16 15:30:00,38.33,38.61,38.1,38.5,90200.0,35.5128,35.7722,35.2997,35.6703,90200.0
2007-11-19 09:30:00,38.25,38.38,38.0,38.0,53000.0,35.4386,35.5591,35.207,35.207,53000.0
2007-11-19 10:00:00,38.0,38.04,37.61,37.98,104900.0,35.207,35.2441,34.8457,35.1885,104900.0
2007-11-19 10:30:00,37.95,38.05,37.86,37.99,48400.0,35.1607,35.2533,35.0773,35.1977,48400.0
2007-11-19 11:00:00,38.0,38.09,37.8,37.82,58300.0,35.207,35.2904,35.0217,35.0402,58300.0
2007-11-19 11:30:00,37.84,37.89,37.69,37.8,23500.0,35.0588,35.1051,34.9198,35.0217,23500.0
2007-11-19 12:00:00,37.8,37.97,37.77,37.9,29800.0,35.0217,35.1792,34.9939,35.1144,29800.0
2007-11-19 12:30:00,37.9,37.94,37.5,37.53,34200.0,35.1144,35.1514,34.7438,34.7716,34200.0
2007-11-19 13:00:00,37.54,37.64,37.2,37.49,53700.0,34.7808,34.8735,34.4658,34.7345,53700.0
2007-11-19 13:30:00,37.5,37.54,37.2,37.2,40900.0,34.7438,34.7808,34.4658,34.4658,40900.0
2007-11-19 14:00:00,37.22,37.56,37.22,37.53,71800.0,34.4843,34.7994,34.4843,34.7716,71800.0
2007-11-19 14:30:00,37.5,37.64,37.38,37.42,52200.0,34.7438,34.8735,34.6326,34.6696,52200.0
2007-11-19 15:00:00,37.41,37.72,37.31,37.64,65600.0,34.6604,34.9476,34.5677,34.8735,65600.0
2007-11-19 15:30:00,37.64,37.72,37.33,37.33,82400.0,34.8735,34.9476,34.5863,34.5863,82400.0
2007-11-20 09:30:00,37.4,38.63,37.36,38.53,118400.0,34.6511,35.7907,34.6141,35.6981,118400.0
2007-11-20 10:00:00,38.55,38.62,38.15,38.16,36300.0,35.7166,35.7814,35.346,35.3553,36300.0
2007-11-20 10:30:00,38.17,38.24,37.96,38.08,30400.0,35.3645,35.4294,35.17,35.2811,30400.0
2007-11-20 11:00:00,38.01,38.2,38.0,38.09,22100.0,35.2163,35.3923,35.207,35.2904,22100.0
2007-11-20 11:30:00,38.09,38.12,37.85,37.99,41600.0,35.2904,35.3182,35.068,35.1977,41600.0
2007-11-20 12:00:00,38.01,38.03,37.61,37.61,26100.0,35.2163,35.2348,34.8457,34.8457,26100.0
2007-11-20 12:30:00,37.59,37.59,37.31,37.51,30700.0,34.8271,34.8271,34.5677,34.753,30700.0
2007-11-20 13:00:00,37.52,37.52,37.1,37.13,33500.0,34.7623,34.7623,34.3732,34.401,33500.0
2007-11-20 13:30:00,37.15,37.39,37.13,37.26,35800.0,34.4195,34.6418,34.401,34.5214,35800.0
2007-11-20 14:00:00,37.24,37.46,36.9,36.94,55400.0,34.5029,34.7067,34.1879,34.2249,55400.0
2007-11-20 14:30:00,36.96,37.02,36.77,36.93,109400.0,34.2435,34.299,34.0674,34.2157,109400.0
2007-11-20 15:00:00,36.92,37.1,36.88,37.1,180500.0,34.2064,34.3732,34.1693,34.3732,180500.0
2007-11-20 15:30:00,37.12,37.43,37.0,37.18,172300.0,34.3917,34.6789,34.2805,34.4473,172300.0
2007-11-21 09:30:00,37.0,37.16,36.71,36.87,61600.0,34.2805,34.4288,34.0118,34.1601,61600.0
2007-11-21 10:00:00,36.92,37.22,36.82,37.22,74000.0,34.2064,34.4843,34.1137,34.4843,74000.0
2007-11-21 10:30:00,37.21,37.25,36.91,37.0,32700.0,34.4751,34.5121,34.1971,34.2805,32700.0
2007-11-21 11:00:00,37.0,37.18,36.81,37.05,22200.0,34.2805,34.4473,34.1045,34.3268,22200.0
2007-11-21 11:30:00,37.04,37.11,36.85,36.93,38200.0,34.3176,34.3824,34.1415,34.2157,38200.0
2007-11-21 12:00:00,36.9,37.13,36.85,36.94,42700.0,34.1879,34.401,34.1415,34.2249,42700.0
2007-11-21 12:30:00,36.9,37.12,36.84,37.12,61800.0,34.1879,34.3917,34.1323,34.3917,61800.0
2007-11-21 13:00:00,37.13,37.25,37.05,37.05,28400.0,34.401,34.5121,34.3268,34.3268,28400.0
2007-11-21 13:30:00,37.06,37.06,36.89,36.95,57400.0,34.3361,34.3361,34.1786,34.2342,57400.0
2007-11-21 14:00:00,36.96,37.02,36.7,36.72,80700.0,34.2435,34.299,34.0026,34.0211,80700.0
2007-11-21 14:30:00,36.72,36.78,36.55,36.65,341400.0,34.0211,34.0767,33.8636,33.9562,341400.0
2007-11-21 15:00:00,36.65,36.7,36.28,36.43,108000.0,33.9562,34.0026,33.6134,33.7524,108000.0
2007-11-21 15:30:00,36.44,36.56,36.37,36.42,236500.0,33.7617,33.8729,33.6968,33.7431,236500.0
2007-11-23 09:30:00,36.67,36.87,36.35,36.65,50600.0,33.9748,34.1601,33.6783,33.9562,50600.0
2007-11-23 10:00:00,36.61,36.71,36.5,36.71,21000.0,33.9192,34.0118,33.8173,34.0118,21000.0
2007-11-23 10:30:00,36.7,36.93,36.68,36.87,47800.0,34.0026,34.2157,33.984,34.1601,47800.0
2007-11-23 11:00:00,36.89,37.09,36.87,37.02,33400.0,34.1786,34.3639,34.1601,34.299,33400.0
2007-11-23 11:30:00,37.01,37.15,37.01,37.05,31700.0,34.2898,34.4195,34.2898,34.3268,31700.0
2007-11-23 12:00:00,37.03,37.18,36.9,37.14,35200.0,34.3083,34.4473,34.1879,34.4102,35200.0
2007-11-23 12:30:00,37.18,37.22,37.0,37.02,38300.0,34.4473,34.4843,34.2805,34.299,38300.0
2007-11-26 09:30:00,37.0,37.35,36.81,37.16,56400.0,34.2805,34.6048,34.1045,34.4288,56400.0
2007-11-26 10:00:00,37.2,37.33,37.15,37.23,31200.0,34.4658,34.5863,34.4195,34.4936,31200.0
2007-11-26 10:30:00,37.2,37.29,36.93,36.99,28100.0,34.4658,34.5492,34.2157,34.2712,28100.0
2007-11-26 11:00:00,36.96,37.22,36.95,37.07,23200.0,34.2435,34.4843,34.2342,34.3454,23200.0
2007-11-26 11:30:00,36.99,37.09,36.97,37.02,29000.0,34.2712,34.3639,34.2527,34.299,29000.0
2007-11-26 12:00:00,36.98,37.12,36.91,37.12,15500.0,34.262,34.3917,34.1971,34.3917,15500.0
2007-11-26 12:30:00,37.12,37.15,36.88,37.0,27700.0,34.3917,34.4195,34.1693,34.2805,27700.0
2007-11-26 13:00:00,36.99,37.07,36.95,37.0,21100.0,34.2712,34.3454,34.2342,34.2805,21100.0
2007-11-26 13:30:00,37.0,37.08,36.76,36.8,31000.0,34.2805,34.3546,34.0582,34.0952,31000.0
2007-11-26 14:00:00,36.77,36.89,36.74,36.86,31100.0,34.0674,34.1786,34.0396,34.1508,31100.0
2007-11-26 14:30:00,36.86,36.89,36.75,36.85,33200.0,34.1508,34.1786,34.0489,34.1415,33200.0
2007-11-26 15:00:00,36.85,36.85,36.51,36.55,47200.0,34.1415,34.1415,33.8265,33.8636,47200.0
2007-11-26 15:30:00,36.56,36.65,36.5,36.53,71500.0,33.8729,33.9562,33.8173,33.8451,71500.0
2007-11-27 09:30:00,36.63,36.8,36.35,36.44,110200.0,33.9377,34.0952,33.6783,33.7617,110200.0
2007-11-27 10:00:00,36.45,36.59,36.21,36.3,73100.0,33.7709,33.9006,33.5486,33.632,73100.0
2007-11-27 10:30:00,36.3,36.56,36.3,36.41,67500.0,33.632,33.8729,33.632,33.7339,67500.0
2007-11-27 11:00:00,36.39,36.4,36.21,36.3,55400.0,33.7153,33.7246,33.5486,33.632,55400.0
2007-11-27 11:30:00,36.31,36.56,36.31,36.42,45900.0,33.6412,33.8729,33.6412,33.7431,45900.0
2007-11-27 12:00:00,36.41,36.47,36.21,36.28,38200.0,33.7339,33.7895,33.5486,33.6134,38200.0
2007-11-27 12:30:00,36.28,36.6,36.28,36.54,30300.0,33.6134,33.9099,33.6134,33.8543,30300.0
2007-11-27 13:00:00,36.52,36.6,36.45,36.59,23300.0,33.8358,33.9099,33.7709,33.9006,23300.0
2007-11-27 13:30:00,36.55,36.6,36.4,36.51,29800.0,33.8636,33.9099,33.7246,33.8265,29800.0
2007-11-27 14:00:00,36.53,36.64,36.46,36.56,35600.0,33.8451,33.947,33.7802,33.8729,35600.0
2007-11-27 14:30:00,36.56,36.56,36.33,36.5,49800.0,33.8729,33.8729,33.6598,33.8173,49800.0
2007-11-27 15:00:00,36.48,36.62,36.32,36.37,52400.0,33.7987,33.9284,33.6505,33.6968,52400.0
2007-11-27 15:30:00,36.37,36.7,36.31,36.7,90600.0,33.6968,34.0026,33.6412,34.0026,90600.0
2007-11-28 09:30:00,37.05,37.72,36.85,37.61,55900.0,34.3268,34.9476,34.1415,34.8457,55900.0
2007-11-28 10:00:00,37.55,37.73,37.48,37.6,31100.0,34.7901,34.9569,34.7252,34.8364,31100.0
2007-11-28 10:30:00,37.62,37.85,37.62,37.72,45200.0,34.8549,35.068,34.8549,34.9476,45200.0
2007-11-28 11:00:00,37.72,37.76,37.69,37.75,22400.0,34.9476,34.9847,34.9198,34.9754,22400.0
2007-11-28 11:30:00,37.71,37.75,37.62,37.74,20300.0,34.9383,34.9754,34.8549,34.9661,20300.0
2007-11-28 12:00:00,37.74,37.95,37.74,37.94,31900.0,34.9661,35.1607,34.9661,35.1514,31900.0
2007-11-28 12:30:00,37.91,37.91,37.73,37.74,19800.0,35.1236,35.1236,34.9569,34.9661,19800.0
2007-11-28 13:00:00,37.75,37.8,37.7,37.79,14600.0,34.9754,35.0217,34.9291,35.0124,14600.0
2007-11-28 13:30:00,37.78,38.03,37.76,37.99,50300.0,35.0032,35.2348,34.9847,35.1977,50300.0
2007-11-28 14:00:00,37.95,38.08,37.93,38.08,44400.0,35.1607,35.2811,35.1422,35.2811,44400.0
2007-11-28 14:30:00,38.07,38.15,37.9,37.97,56000.0,35.2719,35.346,35.1144,35.1792,56000.0
2007-11-28 15:00:00,37.95,38.16,37.93,38.0,44300.0,35.1607,35.3553,35.1422,35.207,44300.0
2007-11-28 15:30:00,37.99,38.15,37.95,38.12,87600.0,35.1977,35.346,35.1607,35.3182,87600.0
2007-11-29 09:30:00,37.76,38.24,37.63,38.11,60400.0,34.9847,35.4294,34.8642,35.3089,60400.0
2007-11-29 10:00:00,38.12,38.35,38.12,38.15,76700.0,35.3182,35.5313,35.3182,35.346,76700.0
2007-11-29 10:30:00,38.18,39.02,38.06,39.01,159400.0,35.3738,36.152,35.2626,36.1428,159400.0
2007-11-29 11:00:00,39.02,39.38,38.89,38.97,175500.0,36.152,36.4856,36.0316,36.1057,175500.0
2007-11-29 11:30:00,39.01,39.09,38.73,38.98,52100.0,36.1428,36.2169,35.8834,36.115,52100.0
2007-11-29 12:00:00,39.0,39.0,38.75,38.82,38200.0,36.1335,36.1335,35.9019,35.9667,38200.0
2007-11-29 12:30:00,38.85,39.0,38.73,38.82,41300.0,35.9945,36.1335,35.8834,35.9667,41300.0
2007-11-29 13:00:00,38.8,38.83,38.59,38.59,34800.0,35.9482,35.976,35.7536,35.7536,34800.0
2007-11-29 13:30:00,38.62,38.7,38.36,38.43,45600.0,35.7814,35.8556,35.5406,35.6054,45600.0
2007-11-29 14:00:00,38.45,38.7,38.33,38.7,46400.0,35.6239,35.8556,35.5128,35.8556,46400.0
2007-11-29 14:30:00,38.69,38.79,38.57,38.73,34700.0,35.8463,35.9389,35.7351,35.8834,34700.0
2007-11-29 15:00:00,38.76,38.85,38.54,38.64,50400.0,35.9112,35.9945,35.7073,35.8,50400.0
2007-11-29 15:30:00,38.65,38.78,38.55,38.75,76800.0,35.8092,35.9297,35.7166,35.9019,76800.0
2007-11-30 09:30:00,39.07,39.33,38.99,39.13,50500.0,36.1984,36.4393,36.1242,36.254,50500.0
2007-11-30 10:00:00,39.12,39.12,38.7,38.99,38500.0,36.2447,36.2447,35.8556,36.1242,38500.0
2007-11-30 10:30:00,39.0,39.1,38.97,39.05,34100.0,36.1335,36.2262,36.1057,36.1798,34100.0
2007-11-30 11:00:00,39.06,39.08,38.71,38.87,40200.0,36.1891,36.2076,35.8648,36.0131,40200.0
2007-11-30 11:30:00,38.86,38.91,38.76,38.86,16900.0,36.0038,36.0501,35.9112,36.0038,16900.0
2007-11-30 12:00:00,38.88,38.89,38.8,38.83,17700.0,36.0223,36.0316,35.9482,35.976,17700.0
2007-11-30 12:30:00,38.83,38.85,38.71,38.85,17800.0,35.976,35.9945,35.8648,35.9945,17800.0
2007-11-30 13:00:00,38.85,38.95,38.79,38.92,15600.0,35.9945,36.0872,35.9389,36.0594,15600.0
2007-11-30 13:30:00,38.93,38.95,38.78,38.82,18300.0,36.0687,36.0872,35.9297,35.9667,18300.0
2007-11-30 14:00:00,38.82,39.08,38.66,39.07,41200.0,35.9667,36.2076,35.8185,36.1984,41200.0
2007-11-30 14:30:00,39.07,39.13,39.03,39.07,80800.0,36.1984,36.254,36.1613,36.1984,80800.0
2007-11-30 15:00:00,39.05,39.14,38.94,39.06,101500.0,36.1798,36.2632,36.0779,36.1891,101500.0
2007-11-30 15:30:00,39.06,39.09,38.74,38.78,131800.0,36.1891,36.2169,35.8926,35.9297,131800.0
2007-12-03 09:30:00,38.39,38.68,38.39,38.49,38700.0,35.5683,35.837,35.5683,35.661,38700.0
2007-12-03 10:00:00,38.44,38.54,38.36,38.4,25200.0,35.6147,35.7073,35.5406,35.5776,25200.0
2007-12-03 10:30:00,38.41,38.64,38.28,38.39,55800.0,35.5869,35.8,35.4664,35.5683,55800.0
2007-12-03 11:00:00,38.38,38.38,38.15,38.29,31900.0,35.5591,35.5591,35.346,35.4757,31900.0
2007-12-03 11:30:00,38.31,38.37,38.22,38.22,33300.0,35.4942,35.5498,35.4108,35.4108,33300.0
2007-12-03 12:00:00,38.22,38.29,38.13,38.13,45500.0,35.4108,35.4757,35.3275,35.3275,45500.0
2007-12-03 12:30:00,38.16,38.35,38.13,38.28,87700.0,35.3553,35.5313,35.3275,35.4664,87700.0
2007-12-03 13:00:00,38.28,38.29,38.17,38.18,85800.0,35.4664,35.4757,35.3645,35.3738,85800.0
2007-12-03 13:30:00,38.2,38.22,37.93,38.01,64400.0,35.3923,35.4108,35.1422,35.2163,64400.0
2007-12-03 14:00:00,37.98,38.03,37.9,37.9,54300.0,35.1885,35.2348,35.1144,35.1144,54300.0
2007-12-03 14:30:00,37.89,38.0,37.8,37.9,62500.0,35.1051,35.207,35.0217,35.1144,62500.0
2007-12-03 15:00:00,37.89,37.99,37.82,37.94,85500.0,35.1051,35.1977,35.0402,35.1514,85500.0
2007-12-03 15:30:00,37.92,38.02,37.88,37.95,91700.0,35.1329,35.2255,35.0958,35.1607,91700.0
2007-12-04 09:30:00,37.6,37.67,37.21,37.48,117700.0,34.8364,34.9013,34.4751,34.7252,117700.0
2007-12-04 10:00:00,37.51,37.52,37.2,37.35,63900.0,34.753,34.7623,34.4658,34.6048,63900.0
2007-12-04 10:30:00,37.35,37.41,37.2,37.25,54300.0,34.6048,34.6604,34.4658,34.5121,54300.0
2007-12-04 11:00:00,37.24,37.31,37.06,37.08,74800.0,34.5029,34.5677,34.3361,34.3546,74800.0
2007-12-04 11:30:00,37.09,37.14,36.92,36.94,84500.0,34.3639,34.4102,34.2064,34.2249,84500.0
2007-12-04 12:00:00,36.96,37.11,36.93,37.05,39500.0,34.2435,34.3824,34.2157,34.3268,39500.0
2007-12-04 12:30:00,37.05,37.18,36.98,37.04,47000.0,34.3268,34.4473,34.262,34.3176,47000.0
2007-12-04 13:00:00,37.04,37.12,37.04,37.07,29500.0,34.3176,34.3917,34.3176,34.3454,29500.0
2007-12-04 13:30:00,37.08,37.34,37.08,37.34,24200.0,34.3546,34.5955,34.3546,34.5955,24200.0
2007-12-04 14:00:00,37.32,37.34,37.23,37.25,35500.0,34.577,34.5955,34.4936,34.5121,35500.0
2007-12-04 14:30:00,37.25,37.32,37.2,37.32,36300.0,34.5121,34.577,34.4658,34.577,36300.0
2007-12-04 15:00:00,37.31,37.31,37.2,37.22,53800.0,34.5677,34.5677,34.4658,34.4843,53800.0
2007-12-04 15:30:00,37.22,37.29,37.12,37.18,113800.0,34.4843,34.5492,34.3917,34.4473,113800.0
2007-12-05 09:30:00,37.72,38.04,37.59,37.97,150200.0,34.9476,35.2441,34.8271,35.1792,150200.0
2007-12-05 10:00:00,38.0,38.12,37.94,38.05,93500.0,35.207,35.3182,35.1514,35.2533,93500.0
2007-12-05 10:30:00,38.06,38.35,38.0,38.35,64500.0,35.2626,35.5313,35.207,35.5313,64500.0
2007-12-05 11:00:00,38.33,38.65,38.32,38.63,77300.0,35.5128,35.8092,35.5035,35.7907,77300.0
2007-12-05 11:30:00,38.65,38.93,38.56,38.89,89100.0,35.8092,36.0687,35.7259,36.0316,89100.0
2007-12-05 12:00:00,38.9,38.94,38.58,38.7,91500.0,36.0409,36.0779,35.7444,35.8556,91500.0
2007-12-05 12:30:00,38.71,39.0,38.68,38.98,76800.0,35.8648,36.1335,35.837,36.115,76800.0
2007-12-05 13:00:00,39.0,39.0,38.76,38.77,105400.0,36.1335,36.1335,35.9112,35.9204,105400.0
2007-12-05 13:30:00,38.75,38.75,38.49,38.57,105400.0,35.9019,35.9019,35.661,35.7351,105400.0
2007-12-05 14:00:00,38.55,38.56,38.35,38.35,120700.0,35.7166,35.7259,35.5313,35.5313,120700.0
2007-12-05 14:30:00,38.34,38.42,38.0,38.05,178800.0,35.522,35.5961,35.207,35.2533,178800.0
2007-12-05 15:00:00,38.08,38.14,37.98,38.0,121400.0,35.2811,35.3367,35.1885,35.207,121400.0
2007-12-05 15:30:00,37.99,38.15,37.85,38.02,262100.0,35.1977,35.346,35.068,35.2255,262100.0
2007-12-06 09:30:00,37.84,37.99,37.64,37.86,93000.0,35.0588,35.1977,34.8735,35.0773,93000.0
2007-12-06 10:00:00,37.82,38.13,37.75,38.06,55200.0,35.0402,35.3275,34.9754,35.2626,55200.0
2007-12-06 10:30:00,38.08,38.15,37.98,38.04,40900.0,35.2811,35.346,35.1885,35.2441,40900.0
2007-12-06 11:00:00,38.0,38.0,37.85,37.86,44200.0,35.207,35.207,35.068,35.0773,44200.0
2007-12-06 11:30:00,37.86,37.92,37.66,37.73,37800.0,35.0773,35.1329,34.892,34.9569,37800.0
2007-12-06 12:00:00,37.69,37.81,37.68,37.74,19600.0,34.9198,35.031,34.9105,34.9661,19600.0
2007-12-06 12:30:00,37.75,37.82,37.64,37.67,26800.0,34.9754,35.0402,34.8735,34.9013,26800.0
2007-12-06 13:00:00,37.68,37.8,37.67,37.8,25500.0,34.9105,35.0217,34.9013,35.0217,25500.0
2007-12-06 13:30:00,37.81,37.81,37.59,37.6,24800.0,35.031,35.031,34.8271,34.8364,24800.0
2007-12-06 14:00:00,37.6,37.62,37.57,37.61,51200.0,34.8364,34.8549,34.8086,34.8457,51200.0
2007-12-06 14:30:00,37.62,38.02,37.62,38.01,58600.0,34.8549,35.2255,34.8549,35.2163,58600.0
2007-12-06 15:00:00,38.02,38.15,38.0,38.12,70500.0,35.2255,35.346,35.207,35.3182,70500.0
2007-12-06 15:30:00,38.11,38.13,37.89,38.11,213600.0,35.3089,35.3275,35.1051,35.3089,213600.0
2007-12-07 09:30:00,38.12,38.54,38.12,38.43,72300.0,35.3182,35.7073,35.3182,35.6054,72300.0
2007-12-07 10:00:00,38.46,38.56,38.35,38.49,42000.0,35.6332,35.7259,35.5313,35.661,42000.0
2007-12-07 10:30:00,38.51,38.58,38.45,38.57,50600.0,35.6795,35.7444,35.6239,35.7351,50600.0
2007-12-07 11:00:00,38.57,38.82,38.56,38.76,32000.0,35.7351,35.9667,35.7259,35.9112,32000.0
2007-12-07 11:30:00,38.76,38.94,38.74,38.89,58400.0,35.9112,36.0779,35.8926,36.0316,58400.0
2007-12-07 12:00:00,38.89,38.94,38.85,38.91,16800.0,36.0316,36.0779,35.9945,36.0501,16800.0
2007-12-07 12:30:00,38.9,38.95,38.9,38.93,32000.0,36.0409,36.0872,36.0409,36.0687,32000.0
2007-12-07 13:00:00,38.93,38.94,38.7,38.73,40400.0,36.0687,36.0779,35.8556,35.8834,40400.0
2007-12-07 13:30:00,38.73,38.85,38.72,38.81,20800.0,35.8834,35.9945,35.8741,35.9575,20800.0
2007-12-07 14:00:00,38.83,38.89,38.71,38.74,15900.0,35.976,36.0316,35.8648,35.8926,15900.0
2007-12-07 14:30:00,38.74,38.92,38.69,38.85,38800.0,35.8926,36.0594,35.8463,35.9945,38800.0
2007-12-07 15:00:00,38.87,39.07,38.8,38.8,95900.0,36.0131,36.1984,35.9482,35.9482,95900.0
2007-12-07 15:30:00,38.79,38.9,38.69,38.86,84400.0,35.9389,36.0409,35.8463,36.0038,84400.0
2007-12-10 09:30:00,38.87,39.0,38.52,38.78,30500.0,36.0131,36.1335,35.6888,35.9297,30500.0
2007-12-10 10:00:00,38.77,39.07,38.77,38.87,34600.0,35.9204,36.1984,35.9204,36.0131,34600.0
2007-12-10 10:30:00,38.86,39.03,38.72,38.72,36300.0,36.0038,36.1613,35.8741,35.8741,36300.0
2007-12-10 11:00:00,38.76,38.82,38.6,38.63,21400.0,35.9112,35.9667,35.7629,35.7907,21400.0
2007-12-10 11:30:00,38.6,38.62,38.44,38.58,15900.0,35.7629,35.7814,35.6147,35.7444,15900.0
2007-12-10 12:00:00,38.59,38.75,38.59,38.72,11300.0,35.7536,35.9019,35.7536,35.8741,11300.0
2007-12-10 12:30:00,38.72,38.75,38.66,38.66,17000.0,35.8741,35.9019,35.8185,35.8185,17000.0
2007-12-10 13:00:00,38.67,38.73,38.61,38.61,15900.0,35.8278,35.8834,35.7722,35.7722,15900.0
2007-12-10 13:30:00,38.64,38.7,38.45,38.46,24000.0,35.8,35.8556,35.6239,35.6332,24000.0
2007-12-10 14:00:00,38.47,38.47,38.3,38.36,70500.0,35.6425,35.6425,35.485,35.5406,70500.0
2007-12-10 14:30:00,38.4,38.44,38.2,38.25,59600.0,35.5776,35.6147,35.3923,35.4386,59600.0
2007-12-10 15:00:00,38.26,38.43,38.26,38.43,45800.0,35.4479,35.6054,35.4479,35.6054,45800.0
2007-12-10 15:30:00,38.43,38.63,38.41,38.62,106300.0,35.6054,35.7907,35.5869,35.7814,106300.0
2007-12-11 09:30:00,38.66,38.72,38.17,38.17,92700.0,35.8185,35.8741,35.3645,35.3645,92700.0
2007-12-11 10:00:00,38.17,38.2,38.0,38.0,52700.0,35.3645,35.3923,35.207,35.207,52700.0
2007-12-11 10:30:00,38.0,38.2,37.98,38.12,28500.0,35.207,35.3923,35.1885,35.3182,28500.0
2007-12-11 11:00:00,38.13,38.13,37.9,37.95,54700.0,35.3275,35.3275,35.1144,35.1607,54700.0
2007-12-11 11:30:00,37.99,38.01,37.87,37.97,38800.0,35.1977,35.2163,35.0866,35.1792,38800.0
2007-12-11 12:00:00,37.97,38.07,37.9,38.01,19100.0,35.1792,35.2719,35.1144,35.2163,19100.0
2007-12-11 12:30:00,38.01,38.06,38.0,38.01,11400.0,35.2163,35.2626,35.207,35.2163,11400.0
2007-12-11 13:00:00,38.05,38.17,38.0,38.17,12000.0,35.2533,35.3645,35.207,35.3645,12000.0
2007-12-11 13:30:00,38.19,38.19,38.07,38.15,48500.0,35.383,35.383,35.2719,35.346,48500.0
2007-12-11 14:00:00,38.13,38.16,37.6,37.63,88200.0,35.3275,35.3553,34.8364,34.8642,88200.0
2007-12-11 14:30:00,37.6,37.79,37.5,37.7,77900.0,34.8364,35.0124,34.7438,34.9291,77900.0
2007-12-11 15:00:00,37.7,37.7,37.27,37.39,54900.0,34.9291,34.9291,34.5307,34.6418,54900.0
2007-12-11 15:30:00,37.39,37.45,37.28,37.34,106000.0,34.6418,34.6974,34.5399,34.5955,106000.0
2007-12-12 09:30:00,38.15,38.15,36.95,37.37,92000.0,35.346,35.346,34.2342,34.6233,92000.0
2007-12-12 10:00:00,37.36,37.38,37.14,37.32,27100.0,34.6141,34.6326,34.4102,34.577,27100.0
2007-12-12 10:30:00,37.32,37.36,37.05,37.1,48000.0,34.577,34.6141,34.3268,34.3732,48000.0
2007-12-12 11:00:00,37.09,37.15,36.98,37.0,28700.0,34.3639,34.4195,34.262,34.2805,28700.0
2007-12-12 11:30:00,36.98,37.01,36.71,36.82,41800.0,34.262,34.2898,34.0118,34.1137,41800.0
2007-12-12 12:00:00,36.84,36.85,36.64,36.66,30300.0,34.1323,34.1415,33.947,33.9655,30300.0
2007-12-12 12:30:00,36.68,36.68,36.46,36.61,32800.0,33.984,33.984,33.7802,33.9192,32800.0
2007-12-12 13:00:00,36.59,36.84,36.47,36.6,65800.0,33.9006,34.1323,33.7895,33.9099,65800.0
2007-12-12 13:30:00,36.56,36.67,36.55,36.63,50200.0,33.8729,33.9748,33.8636,33.9377,50200.0
2007-12-12 14:00:00,36.63,36.69,36.42,36.47,67700.0,33.9377,33.9933,33.7431,33.7895,67700.0
2007-12-12 14:30:00,36.47,36.52,36.31,36.31,56900.0,33.7895,33.8358,33.6412,33.6412,56900.0
2007-12-12 15:00:00,36.31,36.33,35.95,36.16,120300.0,33.6412,33.6598,33.3077,33.5022,120300.0
2007-12-12 15:30:00,36.17,36.4,36.03,36.37,140800.0,33.5115,33.7246,33.3818,33.6968,140800.0
2007-12-13 09:30:00,36.16,36.3,35.79,35.89,95800.0,33.5022,33.632,33.1594,33.2521,95800.0
2007-12-13 10:00:00,35.9,36.08,35.88,35.94,63900.0,33.2614,33.4281,33.2428,33.2984,63900.0
2007-12-13 10:30:00,35.9,36.0,35.5,35.6,86800.0,33.2614,33.354,32.8908,32.9834,86800.0
2007-12-13 11:00:00,35.6,35.97,35.55,35.92,71200.0,32.9834,33.3262,32.9371,33.2799,71200.0
2007-12-13 11:30:00,35.93,36.05,35.8,36.01,88400.0,33.2892,33.4003,33.1687,33.3633,88400.0
2007-12-13 12:00:00,36.01,36.04,35.91,35.93,38900.0,33.3633,33.3911,33.2706,33.2892,38900.0
2007-12-13 12:30:00,35.92,35.96,35.77,35.88,18000.0,33.2799,33.3169,33.1409,33.2428,18000.0
2007-12-13 13:00:00,35.87,36.04,35.81,36.02,73000.0,33.2336,33.3911,33.178,33.3725,73000.0
2007-12-13 13:30:00,36.01,36.07,35.96,36.05,50800.0,33.3633,33.4189,33.3169,33.4003,50800.0
2007-12-13 14:00:00,36.03,36.1,35.96,36.0,28700.0,33.3818,33.4467,33.3169,33.354,28700.0
2007-12-13 14:30:00,36.0,36.06,35.92,36.0,92500.0,33.354,33.4096,33.2799,33.354,92500.0
2007-12-13 15:00:00,36.0,36.06,35.9,35.98,186600.0,33.354,33.4096,33.2614,33.3355,186600.0
2007-12-13 15:30:00,35.98,36.05,35.92,36.05,183000.0,33.3355,33.4003,33.2799,33.4003,183000.0
2007-12-14 09:30:00,35.79,36.04,35.79,35.91,60100.0,33.1594,33.3911,33.1594,33.2706,60100.0
2007-12-14 10:00:00,35.91,36.0,35.79,35.98,38600.0,33.2706,33.354,33.1594,33.3355,38600.0
2007-12-14 10:30:00,35.98,36.03,35.77,35.97,34800.0,33.3355,33.3818,33.1409,33.3262,34800.0
2007-12-14 11:00:00,36.02,36.03,35.82,35.88,25800.0,33.3725,33.3818,33.1872,33.2428,25800.0
2007-12-14 11:30:00,35.86,35.95,35.77,35.9,85700.0,33.2243,33.3077,33.1409,33.2614,85700.0
2007-12-14 12:00:00,35.9,36.0,35.84,35.9,106600.0,33.2614,33.354,33.2058,33.2614,106600.0
2007-12-14 12:30:00,35.9,35.97,35.78,35.9,29800.0,33.2614,33.3262,33.1502,33.2614,29800.0
2007-12-14 13:00:00,35.89,35.99,35.79,35.89,63700.0,33.2521,33.3447,33.1594,33.2521,63700.0
2007-12-14 13:30:00,35.88,35.91,35.72,35.85,57700.0,33.2428,33.2706,33.0946,33.215,57700.0
2007-12-14 14:00:00,35.85,35.85,35.67,35.72,38500.0,33.215,33.215,33.0483,33.0946,38500.0
2007-12-14 14:30:00,35.71,35.85,35.51,35.55,53100.0,33.0853,33.215,32.9,32.9371,53100.0
2007-12-14 15:00:00,35.55,35.57,35.45,35.47,72500.0,32.9371,32.9556,32.8444,32.863,72500.0
2007-12-14 15:30:00,35.47,35.55,35.42,35.5,119400.0,32.863,32.9371,32.8166,32.8908,119400.0
2007-12-17 09:30:00,35.51,35.69,34.76,34.84,101500.0,32.9,33.0668,32.2051,32.2793,101500.0
2007-12-17 10:00:00,34.8,35.14,34.72,35.05,43600.0,32.2422,32.5572,32.1681,32.4738,43600.0
2007-12-17 10:30:00,35.05,35.52,35.04,35.37,70200.0,32.4738,32.9093,32.4646,32.7703,70200.0
2007-12-17 11:00:00,35.4,35.52,35.36,35.44,49400.0,32.7981,32.9093,32.761,32.8352,49400.0
2007-12-17 11:30:00,35.46,35.54,35.38,35.44,30100.0,32.8537,32.9278,32.7796,32.8352,30100.0
2007-12-17 12:00:00,35.44,35.54,35.4,35.5,21000.0,32.8352,32.9278,32.7981,32.8908,21000.0
2007-12-17 12:30:00,35.5,35.54,35.36,35.45,24400.0,32.8908,32.9278,32.761,32.8444,24400.0
2007-12-17 13:00:00,35.48,35.52,35.22,35.22,52900.0,32.8722,32.9093,32.6313,32.6313,52900.0
2007-12-17 13:30:00,35.23,35.28,35.1,35.16,50800.0,32.6406,32.6869,32.5202,32.5757,50800.0
2007-12-17 14:00:00,35.16,35.39,35.11,35.33,41200.0,32.5757,32.7888,32.5294,32.7333,41200.0
2007-12-17 14:30:00,35.32,35.41,35.06,35.1,47800.0,32.724,32.8074,32.4831,32.5202,47800.0
2007-12-17 15:00:00,35.08,35.15,35.0,35.12,63400.0,32.5016,32.5665,32.4275,32.5387,63400.0
2007-12-17 15:30:00,35.12,35.3,34.98,35.05,105800.0,32.5387,32.7055,32.409,32.4738,105800.0
2007-12-18 09:30:00,35.3,35.3,34.98,35.0,74200.0,32.7055,32.7055,32.409,32.4275,74200.0
2007-12-18 10:00:00,35.02,35.21,34.99,35.02,122200.0,32.446,32.6221,32.4182,32.446,122200.0
2007-12-18 10:30:00,35.04,35.05,34.8,34.87,71500.0,32.4646,32.4738,32.2422,32.3071,71500.0
2007-12-18 11:00:00,34.88,34.89,34.5,34.6,89900.0,32.3163,32.3256,31.9643,32.0569,89900.0
2007-12-18 11:30:00,34.6,34.73,34.55,34.64,32100.0,32.0569,32.1774,32.0106,32.094,32100.0
2007-12-18 12:00:00,34.63,34.7,34.58,34.69,25600.0,32.0847,32.1496,32.0384,32.1403,25600.0
2007-12-18 12:30:00,34.7,34.82,34.67,34.77,42900.0,32.1496,32.2607,32.1218,32.2144,42900.0
2007-12-18 13:00:00,34.77,35.03,34.74,34.96,60400.0,32.2144,32.4553,32.1866,32.3904,60400.0
2007-12-18 13:30:00,34.93,35.17,34.84,34.86,60400.0,32.3627,32.585,32.2793,32.2978,60400.0
2007-12-18 14:00:00,34.86,35.0,34.86,34.91,220000.0,32.2978,32.4275,32.2978,32.3441,220000.0
2007-12-18 14:30:00,34.91,34.96,34.8,34.81,55400.0,32.3441,32.3904,32.2422,32.2515,55400.0
2007-12-18 15:00:00,34.81,34.89,34.67,34.79,113800.0,32.2515,32.3256,32.1218,32.2329,113800.0
2007-12-18 15:30:00,34.8,34.85,34.55,34.71,154800.0,32.2422,32.2885,32.0106,32.1588,154800.0
2007-12-19 09:30:00,34.82,34.92,34.57,34.76,46000.0,32.2607,32.3534,32.0291,32.2051,46000.0
2007-12-19 10:00:00,34.79,34.86,34.73,34.82,19000.0,32.2329,32.2978,32.1774,32.2607,19000.0
2007-12-19 10:30:00,34.82,35.1,34.73,35.0,39200.0,32.2607,32.5202,32.1774,32.4275,39200.0
2007-12-19 11:00:00,35.0,35.03,34.89,34.97,30600.0,32.4275,32.4553,32.3256,32.3997,30600.0
2007-12-19 11:30:00,34.95,34.95,34.8,34.85,14800.0,32.3812,32.3812,32.2422,32.2885,14800.0
2007-12-19 12:00:00,34.83,34.92,34.79,34.79,23800.0,32.27,32.3534,32.2329,32.2329,23800.0
2007-12-19 12:30:00,34.79,34.87,34.7,34.83,21600.0,32.2329,32.3071,32.1496,32.27,21600.0
2007-12-19 13:00:00,34.8,34.86,34.7,34.83,13900.0,32.2422,32.2978,32.1496,32.27,13900.0
2007-12-19 13:30:00,34.84,34.92,34.71,34.74,45300.0,32.2793,32.3534,32.1588,32.1866,45300.0
2007-12-19 14:00:00,34.74,35.02,34.74,34.92,29700.0,32.1866,32.446,32.1866,32.3534,29700.0
2007-12-19 14:30:00,34.93,35.02,34.81,34.95,21300.0,32.3627,32.446,32.2515,32.3812,21300.0
2007-12-19 15:00:00,34.97,35.09,34.91,35.04,34300.0,32.3997,32.5109,32.3441,32.4646,34300.0
2007-12-19 15:30:00,35.05,35.15,34.93,34.96,59300.0,32.4738,32.5665,32.3627,32.3904,59300.0
2007-12-20 09:30:00,35.3,35.46,34.9,34.9,49100.0,32.7055,32.8537,32.3349,32.3349,49100.0
2007-12-20 10:00:00,34.89,34.92,34.6,34.74,41600.0,32.3256,32.3534,32.0569,32.1866,41600.0
2007-12-20 10:30:00,34.75,34.85,34.71,34.71,15900.0,32.1959,32.2885,32.1588,32.1588,15900.0
2007-12-20 11:00:00,34.7,34.84,34.68,34.82,40300.0,32.1496,32.2793,32.131,32.2607,40300.0
2007-12-20 11:30:00,34.8,34.82,34.76,34.77,26700.0,32.2422,32.2607,32.2051,32.2144,26700.0
2007-12-20 12:00:00,34.75,34.81,34.63,34.72,47000.0,32.1959,32.2515,32.0847,32.1681,47000.0
2007-12-20 12:30:00,34.72,34.73,34.6,34.69,26700.0,32.1681,32.1774,32.0569,32.1403,26700.0
2007-12-20 13:00:00,34.7,34.85,34.66,34.75,36300.0,32.1496,32.2885,32.1125,32.1959,36300.0
2007-12-20 13:30:00,34.76,34.89,34.66,34.81,29700.0,32.2051,32.3256,32.1125,32.2515,29700.0
2007-12-20 14:00:00,34.83,34.83,34.69,34.78,30300.0,32.27,32.27,32.1403,32.2237,30300.0
2007-12-20 14:30:00,34.79,34.85,34.71,34.76,34100.0,32.2329,32.2885,32.1588,32.2051,34100.0
2007-12-20 15:00:00,34.75,34.85,34.71,34.71,60300.0,32.1959,32.2885,32.1588,32.1588,60300.0
2007-12-20 15:30:00,34.72,34.95,34.71,34.95,148200.0,32.1681,32.3812,32.1588,32.3812,148200.0
2007-12-21 09:30:00,35.04,35.17,34.78,34.99,179600.0,32.4646,32.585,32.2237,32.4182,179600.0
2007-12-21 10:00:00,34.99,35.04,34.93,34.99,34400.0,32.4182,32.4646,32.3627,32.4182,34400.0
2007-12-21 10:30:00,34.99,35.18,34.99,35.15,25100.0,32.4182,32.5943,32.4182,32.5665,25100.0
2007-12-21 11:00:00,35.15,35.29,35.15,35.25,19900.0,32.5665,32.6962,32.5665,32.6591,19900.0
2007-12-21 11:30:00,35.28,35.29,35.2,35.28,33200.0,32.6869,32.6962,32.6128,32.6869,33200.0
2007-12-21 12:00:00,35.27,35.27,35.16,35.25,40300.0,32.6777,32.6777,32.5757,32.6591,40300.0
2007-12-21 12:30:00,35.25,35.3,35.2,35.27,63900.0,32.6591,32.7055,32.6128,32.6777,63900.0
2007-12-21 13:00:00,35.27,35.32,35.23,35.25,36900.0,32.6777,32.724,32.6406,32.6591,36900.0
2007-12-21 13:30:00,35.26,35.31,35.22,35.28,77400.0,32.6684,32.7147,32.6313,32.6869,77400.0
2007-12-21 14:00:00,35.28,35.32,35.22,35.26,65400.0,32.6869,32.724,32.6313,32.6684,65400.0
2007-12-21 14:30:00,35.26,35.28,35.25,35.26,31100.0,32.6684,32.6869,32.6591,32.6684,31100.0
2007-12-21 15:00:00,35.25,35.29,35.25,35.25,75700.0,32.6591,32.6962,32.6591,32.6591,75700.0
2007-12-21 15:30:00,35.25,35.29,35.23,35.29,99400.0,32.6591,32.6962,32.6406,32.6962,99400.0
2007-12-24 09:30:00,35.25,35.25,34.86,35.09,61200.0,32.6591,32.6591,32.2978,32.5109,61200.0
2007-12-24 10:00:00,35.09,35.3,35.08,35.25,46900.0,32.5109,32.7055,32.5016,32.6591,46900.0
2007-12-24 10:30:00,35.26,35.43,35.26,35.38,23000.0,32.6684,32.8259,32.6684,32.7796,23000.0
2007-12-24 11:00:00,35.4,35.4,35.22,35.4,26100.0,32.7981,32.7981,32.6313,32.7981,26100.0
2007-12-24 11:30:00,35.4,35.48,35.34,35.45,20000.0,32.7981,32.8722,32.7425,32.8444,20000.0
2007-12-24 12:00:00,35.44,35.45,35.34,35.42,16300.0,32.8352,32.8444,32.7425,32.8166,16300.0
2007-12-24 12:30:00,35.42,35.52,35.4,35.5,36300.0,32.8166,32.9093,32.7981,32.8908,36300.0
2007-12-24 13:00:00,35.5,35.5,35.47,35.47,1800.0,32.8908,32.8908,32.863,32.863,1800.0
2007-12-24 13:30:00,35.47,35.47,35.47,35.47,0.0,32.863,32.863,32.863,32.863,0.0
2007-12-24 14:00:00,35.47,35.47,35.47,35.47,0.0,32.863,32.863,32.863,32.863,0.0
2007-12-24 14:30:00,35.47,35.47,35.47,35.47,0.0,32.863,32.863,32.863,32.863,0.0
2007-12-24 15:00:00,35.47,35.47,35.47,35.47,0.0,32.863,32.863,32.863,32.863,0.0
2007-12-24 15:30:00,35.47,35.47,35.47,35.47,0.0,32.863,32.863,32.863,32.863,0.0
2007-12-26 09:30:00,35.04,35.41,35.04,35.23,41800.0,32.4646,32.8074,32.4646,32.6406,41800.0
2007-12-26 10:00:00,35.19,35.41,35.19,35.3,17900.0,32.6035,32.8074,32.6035,32.7055,17900.0
2007-12-26 10:30:00,35.31,35.38,35.19,35.19,55800.0,32.7147,32.7796,32.6035,32.6035,55800.0
2007-12-26 11:00:00,35.19,35.31,35.06,35.06,35500.0,32.6035,32.7147,32.4831,32.4831,35500.0
2007-12-26 11:30:00,35.06,35.1,35.0,35.01,38300.0,32.4831,32.5202,32.4275,32.4368,38300.0
2007-12-26 12:00:00,34.99,35.1,34.96,35.05,46300.0,32.4182,32.5202,32.3904,32.4738,46300.0
2007-12-26 12:30:00,35.05,35.25,35.01,35.19,23100.0,32.4738,32.6591,32.4368,32.6035,23100.0
2007-12-26 13:00:00,35.17,35.29,35.17,35.25,15900.0,32.585,32.6962,32.585,32.6591,15900.0
2007-12-26 13:30:00,35.21,35.44,35.2,35.38,35200.0,32.6221,32.8352,32.6128,32.7796,35200.0
2007-12-26 14:00:00,35.38,35.44,35.32,35.37,29700.0,32.7796,32.8352,32.724,32.7703,29700.0
2007-12-26 14:30:00,35.37,35.45,35.35,35.38,29800.0,32.7703,32.8444,32.7518,32.7796,29800.0
2007-12-26 15:00:00,35.41,35.45,35.4,35.42,31600.0,32.8074,32.8444,32.7981,32.8166,31600.0
2007-12-26 15:30:00,35.42,35.47,35.4,35.45,65900.0,32.8166,32.863,32.7981,32.8444,65900.0
2007-12-27 09:30:00,35.26,35.26,35.07,35.07,41300.0,32.6684,32.6684,32.4924,32.4924,41300.0
2007-12-27 10:00:00,35.06,35.08,34.86,34.99,42900.0,32.4831,32.5016,32.2978,32.4182,42900.0
2007-12-27 10:30:00,34.99,35.0,34.63,34.64,38100.0,32.4182,32.4275,32.0847,32.094,38100.0
2007-12-27 11:00:00,34.64,34.64,34.52,34.64,53000.0,32.094,32.094,31.9828,32.094,53000.0
2007-12-27 11:30:00,34.63,34.75,34.63,34.7,32500.0,32.0847,32.1959,32.0847,32.1496,32500.0
2007-12-27 12:00:00,34.68,34.71,34.59,34.6,28300.0,32.131,32.1588,32.0476,32.0569,28300.0
2007-12-27 12:30:00,34.59,34.6,34.56,34.57,14600.0,32.0476,32.0569,32.0198,32.0291,14600.0
2007-12-27 13:00:00,34.56,34.65,34.53,34.62,59900.0,32.0198,32.1032,31.9921,32.0754,59900.0
2007-12-27 13:30:00,34.6,34.65,34.48,34.57,62100.0,32.0569,32.1032,31.9457,32.0291,62100.0
2007-12-27 14:00:00,34.59,34.59,34.25,34.35,78100.0,32.0476,32.0476,31.7326,31.8253,78100.0
2007-12-27 14:30:00,34.35,34.4,34.25,34.36,88200.0,31.8253,31.8716,31.7326,31.8345,88200.0
2007-12-27 15:00:00,34.36,34.36,33.97,34.12,150900.0,31.8345,31.8345,31.4732,31.6122,150900.0
2007-12-27 15:30:00,34.1,34.14,33.89,34.12,169800.0,31.5937,31.6307,31.3991,31.6122,169800.0
2007-12-28 09:30:00,34.25,34.53,34.17,34.38,36300.0,31.7326,31.9921,31.6585,31.8531,36300.0
2007-12-28 10:00:00,34.38,34.48,34.16,34.47,40600.0,31.8531,31.9457,31.6492,31.9365,40600.0
2007-12-28 10:30:00,34.43,34.45,34.36,34.36,3500.0,31.8994,31.9179,31.8345,31.8345,3500.0
2007-12-28 11:00:00,34.38,34.41,34.34,34.37,20700.0,31.8531,31.8809,31.816,31.8438,20700.0
2007-12-28 11:30:00,34.33,34.41,34.26,34.31,18300.0,31.8068,31.8809,31.7419,31.7882,18300.0
2007-12-28 12:00:00,34.3,34.32,34.24,34.24,11600.0,31.779,31.7975,31.7234,31.7234,11600.0
2007-12-28 12:30:00,34.28,34.29,34.2,34.2,12500.0,31.7604,31.7697,31.6863,31.6863,12500.0
2007-12-28 13:00:00,34.2,34.24,34.15,34.23,14500.0,31.6863,31.7234,31.64,31.7141,14500.0
2007-12-28 13:30:00,34.2,34.28,34.2,34.25,11800.0,31.6863,31.7604,31.6863,31.7326,11800.0
2007-12-28 14:00:00,34.25,34.32,34.25,34.3,22900.0,31.7326,31.7975,31.7326,31.779,22900.0
2007-12-28 14:30:00,34.31,34.35,34.23,34.27,29000.0,31.7882,31.8253,31.7141,31.7512,29000.0
2007-12-28 15:00:00,34.27,34.3,34.22,34.28,35400.0,31.7512,31.779,31.7048,31.7604,35400.0
2007-12-28 15:30:00,34.27,34.29,34.14,34.21,87700.0,31.7512,31.7697,31.6307,31.6956,87700.0
2007-12-31 09:30:00,34.23,34.33,33.94,34.04,49200.0,31.7141,31.8068,31.4454,31.5381,49200.0
2007-12-31 10:00:00,34.04,34.07,34.0,34.01,32300.0,31.5381,31.5659,31.501,31.5103,32300.0
2007-12-31 10:30:00,34.01,34.07,34.0,34.03,54400.0,31.5103,31.5659,31.501,31.5288,54400.0
2007-12-31 11:00:00,34.04,34.06,33.95,34.05,132900.0,31.5381,31.5566,31.4547,31.5473,132900.0
2007-12-31 11:30:00,34.05,34.05,33.9,34.02,44200.0,31.5473,31.5473,31.4084,31.5195,44200.0
2007-12-31 12:00:00,34.02,34.14,33.99,34.07,35700.0,31.5195,31.6307,31.4917,31.5659,35700.0
2007-12-31 12:30:00,34.07,34.08,34.01,34.04,33500.0,31.5659,31.5751,31.5103,31.5381,33500.0
2007-12-31 13:00:00,34.04,34.15,34.02,34.08,68000.0,31.5381,31.64,31.5195,31.5751,68000.0
2007-12-31 13:30:00,34.08,34.1,34.01,34.02,51500.0,31.5751,31.5937,31.5103,31.5195,51500.0
2007-12-31 14:00:00,34.0,34.09,34.0,34.04,204100.0,31.501,31.5844,31.501,31.5381,204100.0
2007-12-31 14:30:00,34.04,34.09,34.01,34.04,60100.0,31.5381,31.5844,31.5103,31.5381,60100.0
2007-12-31 15:00:00,34.04,34.15,34.0,34.11,86500.0,31.5381,31.64,31.501,31.6029,86500.0
2007-12-31 15:30:00,34.11,34.15,34.09,34.1,88200.0,31.6029,31.64,31.5844,31.5937,88200.0
2008-01-02 09:30:00,34.01,34.1,33.79,33.95,89500.0,31.5103,31.5937,31.3064,31.4547,89500.0
2008-01-02 10:00:00,33.92,33.96,33.58,33.59,68900.0,31.4269,31.4639,31.1119,31.1211,68900.0
2008-01-02 10:30:00,33.59,33.64,33.5,33.53,58200.0,31.1211,31.1675,31.0378,31.0656,58200.0
2008-01-02 11:00:00,33.53,33.56,33.37,33.39,45000.0,31.0656,31.0933,30.9173,30.9358,45000.0
2008-01-02 11:30:00,33.4,33.41,33.16,33.24,59500.0,30.9451,30.9544,30.7227,30.7969,59500.0
2008-01-02 12:00:00,33.21,33.27,33.13,33.21,39600.0,30.7691,30.8247,30.695,30.7691,39600.0
2008-01-02 12:30:00,33.22,33.34,33.2,33.24,81500.0,30.7783,30.8895,30.7598,30.7969,81500.0
2008-01-02 13:00:00,33.24,33.29,33.21,33.29,54200.0,30.7969,30.8432,30.7691,30.8432,54200.0
2008-01-02 13:30:00,33.27,33.47,33.25,33.43,34300.0,30.8247,31.01,30.8061,30.9729,34300.0
2008-01-02 14:00:00,33.45,33.58,33.39,33.53,68500.0,30.9914,31.1119,30.9358,31.0656,68500.0
2008-01-02 14:30:00,33.55,33.55,33.34,33.34,44300.0,31.0841,31.0841,30.8895,30.8895,44300.0
2008-01-02 15:00:00,33.35,33.37,33.18,33.18,48800.0,30.8988,30.9173,30.7413,30.7413,48800.0
2008-01-02 15:30:00,33.16,33.43,33.16,33.31,83900.0,30.7227,30.9729,30.7227,30.8617,83900.0
2008-01-03 09:30:00,33.44,33.44,32.75,32.75,52200.0,30.9822,30.9822,30.3429,30.3429,52200.0
2008-01-03 10:00:00,32.75,33.13,32.6,33.03,80000.0,30.3429,30.695,30.2039,30.6023,80000.0
2008-01-03 10:30:00,33.05,33.06,32.84,32.85,41100.0,30.6208,30.6301,30.4263,30.4355,41100.0
2008-01-03 11:00:00,32.86,32.89,32.73,32.82,58700.0,30.4448,30.4726,30.3244,30.4077,58700.0
2008-01-03 11:30:00,32.8,32.87,32.75,32.77,39300.0,30.3892,30.4541,30.3429,30.3614,39300.0
2008-01-03 12:00:00,32.79,32.88,32.77,32.86,21100.0,30.3799,30.4633,30.3614,30.4448,21100.0
2008-01-03 12:30:00,32.86,32.87,32.75,32.83,18000.0,30.4448,30.4541,30.3429,30.417,18000.0
2008-01-03 13:00:00,32.84,32.84,32.71,32.77,34000.0,30.4263,30.4263,30.3058,30.3614,34000.0
2008-01-03 13:30:00,32.76,32.8,32.72,32.75,29100.0,30.3521,30.3892,30.3151,30.3429,29100.0
2008-01-03 14:00:00,32.76,32.83,32.59,32.61,56500.0,30.3521,30.417,30.1946,30.2132,56500.0
2008-01-03 14:30:00,32.62,32.62,32.45,32.47,34900.0,30.2224,30.2224,30.0649,30.0835,34900.0
2008-01-03 15:00:00,32.49,32.5,32.17,32.23,120100.0,30.102,30.1113,29.8055,29.8611,120100.0
2008-01-03 15:30:00,32.24,32.3,32.0,32.12,196600.0,29.8704,29.926,29.648,29.7592,196600.0
2008-01-04 09:30:00,31.76,31.76,30.7,30.85,156200.0,29.4256,29.4256,28.4436,28.5825,156200.0
2008-01-04 10:00:00,30.92,30.97,30.61,30.61,88700.0,28.6474,28.6937,28.3602,28.3602,88700.0
2008-01-04 10:30:00,30.61,30.66,30.33,30.36,84800.0,28.3602,28.4065,28.1008,28.1285,84800.0
2008-01-04 11:00:00,30.35,30.39,29.93,30.17,121000.0,28.1193,28.1563,27.7302,27.9525,121000.0
2008-01-04 11:30:00,30.14,30.53,30.12,30.53,86100.0,27.9247,28.2861,27.9062,28.2861,86100.0
2008-01-04 12:00:00,30.53,30.71,30.52,30.62,74300.0,28.2861,28.4528,28.2768,28.3694,74300.0
2008-01-04 12:30:00,30.65,30.74,30.55,30.71,72100.0,28.3972,28.4806,28.3046,28.4528,72100.0
2008-01-04 13:00:00,30.71,30.8,30.57,30.63,49500.0,28.4528,28.5362,28.3231,28.3787,49500.0
2008-01-04 13:30:00,30.66,30.75,30.59,30.74,51600.0,28.4065,28.4899,28.3416,28.4806,51600.0
2008-01-04 14:00:00,30.73,30.73,30.36,30.4,54300.0,28.4714,28.4714,28.1285,28.1656,54300.0
2008-01-04 14:30:00,30.38,30.39,30.14,30.33,83000.0,28.1471,28.1563,27.9247,28.1008,83000.0
2008-01-04 15:00:00,30.31,30.39,30.21,30.39,120100.0,28.0822,28.1563,27.9896,28.1563,120100.0
2008-01-04 15:30:00,30.37,30.41,30.05,30.2,235500.0,28.1378,28.1749,27.8413,27.9803,235500.0
2008-01-07 09:30:00,30.24,30.69,30.04,30.62,60900.0,28.0174,28.4343,27.8321,28.3694,60900.0
2008-01-07 10:00:00,30.63,30.67,30.34,30.34,113100.0,28.3787,28.4158,28.11,28.11,113100.0
2008-01-07 10:30:00,30.34,30.39,29.86,29.87,117900.0,28.11,28.1563,27.6653,27.6746,117900.0
2008-01-07 11:00:00,29.87,30.12,29.86,30.09,73300.0,27.6746,27.9062,27.6653,27.8784,73300.0
2008-01-07 11:30:00,30.09,30.46,30.06,30.41,61400.0,27.8784,28.2212,27.8506,28.1749,61400.0
2008-01-07 12:00:00,30.45,30.59,30.39,30.55,43100.0,28.2119,28.3416,28.1563,28.3046,43100.0
2008-01-07 12:30:00,30.54,30.98,30.54,30.93,51300.0,28.2953,28.703,28.2953,28.6567,51300.0
2008-01-07 13:00:00,30.92,30.93,30.45,30.47,65700.0,28.6474,28.6567,28.2119,28.2305,65700.0
2008-01-07 13:30:00,30.46,30.53,30.26,30.28,60800.0,28.2212,28.2861,28.0359,28.0544,60800.0
2008-01-07 14:00:00,30.3,30.31,30.03,30.11,63300.0,28.073,28.0822,27.8228,27.8969,63300.0
2008-01-07 14:30:00,30.12,30.24,30.06,30.18,61300.0,27.9062,28.0174,27.8506,27.9618,61300.0
2008-01-07 15:00:00,30.18,30.24,30.08,30.11,61100.0,27.9618,28.0174,27.8691,27.8969,61100.0
2008-01-07 15:30:00,30.11,30.2,30.09,30.16,132400.0,27.8969,27.9803,27.8784,27.9432,132400.0
2008-01-08 09:30:00,30.41,30.65,30.26,30.26,56800.0,28.1749,28.3972,28.0359,28.0359,56800.0
2008-01-08 10:00:00,30.28,30.28,29.87,29.9,127900.0,28.0544,28.0544,27.6746,27.7024,127900.0
2008-01-08 10:30:00,29.91,29.96,29.61,29.65,136300.0,27.7116,27.7579,27.4337,27.4707,136300.0
2008-01-08 11:00:00,29.65,29.9,29.47,29.47,289900.0,27.4707,27.7024,27.304,27.304,289900.0
2008-01-08 11:30:00,29.44,29.5,29.34,29.46,74200.0,27.2762,27.3318,27.1835,27.2947,74200.0
2008-01-08 12:00:00,29.42,29.52,29.35,29.49,113900.0,27.2576,27.3503,27.1928,27.3225,113900.0
2008-01-08 12:30:00,29.49,29.5,29.29,29.43,45000.0,27.3225,27.3318,27.1372,27.2669,45000.0
2008-01-08 13:00:00,29.44,29.47,29.32,29.35,95000.0,27.2762,27.304,27.165,27.1928,95000.0
2008-01-08 13:30:00,29.38,29.43,29.3,29.41,48400.0,27.2206,27.2669,27.1465,27.2484,48400.0
2008-01-08 14:00:00,29.4,29.5,29.39,29.47,76400.0,27.2391,27.3318,27.2298,27.304,76400.0
2008-01-08 14:30:00,29.48,29.49,29.17,29.26,91300.0,27.3132,27.3225,27.026,27.1094,91300.0
2008-01-08 15:00:00,29.25,29.26,28.94,29.0,120300.0,27.1001,27.1094,26.8129,26.8685,120300.0
2008-01-08 15:30:00,29.0,29.02,28.58,28.59,175600.0,26.8685,26.887,26.4794,26.4886,175600.0
2008-01-09 09:30:00,28.62,28.89,28.38,28.85,83000.0,26.5164,26.7666,26.2941,26.7295,83000.0
2008-01-09 10:00:00,28.83,29.07,28.62,28.68,81400.0,26.711,26.9334,26.5164,26.572,81400.0
2008-01-09 10:30:00,28.72,28.76,28.56,28.64,52400.0,26.6091,26.6461,26.4608,26.535,52400.0
2008-01-09 11:00:00,28.63,28.72,28.6,28.64,34600.0,26.5257,26.6091,26.4979,26.535,34600.0
2008-01-09 11:30:00,28.62,28.64,28.42,28.43,72100.0,26.5164,26.535,26.3311,26.3404,72100.0
2008-01-09 12:00:00,28.45,28.58,28.4,28.54,61200.0,26.3589,26.4794,26.3126,26.4423,61200.0
2008-01-09 12:30:00,28.54,28.57,28.42,28.52,40300.0,26.4423,26.4701,26.3311,26.4238,40300.0
2008-01-09 13:00:00,28.55,28.55,28.38,28.46,57900.0,26.4516,26.4516,26.2941,26.3682,57900.0
2008-01-09 13:30:00,28.46,28.47,28.35,28.41,40100.0,26.3682,26.3775,26.2663,26.3219,40100.0
2008-01-09 14:00:00,28.43,28.46,28.15,28.27,83600.0,26.3404,26.3682,26.081,26.1922,83600.0
2008-01-09 14:30:00,28.28,28.62,28.25,28.61,96100.0,26.2014,26.5164,26.1736,26.5072,96100.0
2008-01-09 15:00:00,28.62,28.89,28.6,28.79,79600.0,26.5164,26.7666,26.4979,26.6739,79600.0
2008-01-09 15:30:00,28.8,29.04,28.71,29.03,117900.0,26.6832,26.9056,26.5998,26.8963,117900.0
2008-01-10 09:30:00,28.81,28.96,28.51,28.85,156100.0,26.6925,26.8314,26.4145,26.7295,156100.0
2008-01-10 10:00:00,28.85,29.11,28.65,28.65,123600.0,26.7295,26.9704,26.5442,26.5442,123600.0
2008-01-10 10:30:00,28.67,28.81,28.64,28.71,93900.0,26.5628,26.6925,26.535,26.5998,93900.0
2008-01-10 11:00:00,28.7,28.81,28.61,28.77,64500.0,26.5906,26.6925,26.5072,26.6554,64500.0
2008-01-10 11:30:00,28.78,28.81,28.68,28.7,48700.0,26.6647,26.6925,26.572,26.5906,48700.0
2008-01-10 12:00:00,28.69,29.09,28.63,28.73,167400.0,26.5813,26.9519,26.5257,26.6184,167400.0
2008-01-10 12:30:00,28.75,28.98,28.44,28.92,123800.0,26.6369,26.85,26.3497,26.7944,123800.0
2008-01-10 13:00:00,28.94,29.03,28.81,28.83,150600.0,26.8129,26.8963,26.6925,26.711,150600.0
2008-01-10 13:30:00,28.85,28.88,28.44,28.51,108300.0,26.7295,26.7573,26.3497,26.4145,108300.0
2008-01-10 14:00:00,28.54,28.76,28.48,28.67,103400.0,26.4423,26.6461,26.3867,26.5628,103400.0
2008-01-10 14:30:00,28.67,28.87,28.52,28.81,151600.0,26.5628,26.7481,26.4238,26.6925,151600.0
2008-01-10 15:00:00,28.8,29.26,28.8,29.21,157100.0,26.6832,27.1094,26.6832,27.0631,157100.0
2008-01-10 15:30:00,29.21,29.22,28.8,28.86,223200.0,27.0631,27.0723,26.6832,26.7388,223200.0
2008-01-11 09:30:00,29.01,29.01,28.44,28.74,81400.0,26.8778,26.8778,26.3497,26.6276,81400.0
2008-01-11 10:00:00,28.72,28.74,28.48,28.57,67000.0,26.6091,26.6276,26.3867,26.4701,67000.0
2008-01-11 10:30:00,28.57,28.77,28.49,28.64,72800.0,26.4701,26.6554,26.396,26.535,72800.0
2008-01-11 11:00:00,28.64,28.72,28.44,28.54,36900.0,26.535,26.6091,26.3497,26.4423,36900.0
2008-01-11 11:30:00,28.55,28.82,28.53,28.67,39900.0,26.4516,26.7017,26.4331,26.5628,39900.0
2008-01-11 12:00:00,28.69,28.8,28.63,28.74,42000.0,26.5813,26.6832,26.5257,26.6276,42000.0
2008-01-11 12:30:00,28.71,28.87,28.7,28.74,56700.0,26.5998,26.7481,26.5906,26.6276,56700.0
2008-01-11 13:00:00,28.75,28.77,28.41,28.47,65600.0,26.6369,26.6554,26.3219,26.3775,65600.0
2008-01-11 13:30:00,28.46,28.56,28.39,28.51,53400.0,26.3682,26.4608,26.3033,26.4145,53400.0
2008-01-11 14:00:00,28.49,28.6,28.42,28.53,40200.0,26.396,26.4979,26.3311,26.4331,40200.0
2008-01-11 14:30:00,28.54,28.54,28.35,28.44,61900.0,26.4423,26.4423,26.2663,26.3497,61900.0
2008-01-11 15:00:00,28.44,28.5,28.25,28.44,109100.0,26.3497,26.4053,26.1736,26.3497,109100.0
2008-01-11 15:30:00,28.42,28.47,28.31,28.36,107300.0,26.3311,26.3775,26.2292,26.2755,107300.0
2008-01-14 09:30:00,28.45,28.66,27.74,27.81,166000.0,26.3589,26.5535,25.7011,25.766,166000.0
2008-01-14 10:00:00,27.85,27.97,27.54,27.57,187900.0,25.803,25.9142,25.5158,25.5436,187900.0
2008-01-14 10:30:00,27.57,27.6,27.36,27.37,136400.0,25.5436,25.5714,25.349,25.3583,136400.0
2008-01-14 11:00:00,27.37,27.66,27.34,27.53,212800.0,25.3583,25.627,25.3305,25.5066,212800.0
2008-01-14 11:30:00,27.5,27.58,27.43,27.46,54200.0,25.4788,25.5529,25.4139,25.4417,54200.0
2008-01-14 12:00:00,27.47,27.59,27.46,27.54,72000.0,25.451,25.5621,25.4417,25.5158,72000.0
2008-01-14 12:30:00,27.51,27.53,27.25,27.33,81800.0,25.488,25.5066,25.2471,25.3213,81800.0
2008-01-14 13:00:00,27.33,27.58,27.33,27.45,47500.0,25.3213,25.5529,25.3213,25.4324,47500.0
2008-01-14 13:30:00,27.45,27.58,27.43,27.56,70300.0,25.4324,25.5529,25.4139,25.5343,70300.0
2008-01-14 14:00:00,27.57,27.6,27.45,27.51,164200.0,25.5436,25.5714,25.4324,25.488,164200.0
2008-01-14 14:30:00,27.53,27.58,27.49,27.56,90000.0,25.5066,25.5529,25.4695,25.5343,90000.0
2008-01-14 15:00:00,27.57,27.61,27.53,27.56,130900.0,25.5436,25.5807,25.5066,25.5343,130900.0
2008-01-14 15:30:00,27.57,27.71,27.53,27.7,187800.0,25.5436,25.6733,25.5066,25.6641,187800.0
2008-01-15 09:30:00,27.41,27.84,26.76,26.88,153800.0,25.3954,25.7938,24.7931,24.9043,153800.0
2008-01-15 10:00:00,26.9,27.09,26.89,26.93,148100.0,24.9229,25.0989,24.9136,24.9507,148100.0
2008-01-15 10:30:00,26.94,26.95,26.6,26.6,130900.0,24.9599,24.9692,24.6449,24.6449,130900.0
2008-01-15 11:00:00,26.6,26.8,26.55,26.74,96900.0,24.6449,24.8302,24.5986,24.7746,96900.0
2008-01-15 11:30:00,26.73,26.74,26.64,26.7,68100.0,24.7654,24.7746,24.682,24.7376,68100.0
2008-01-15 12:00:00,26.7,26.74,26.64,26.67,92700.0,24.7376,24.7746,24.682,24.7098,92700.0
2008-01-15 12:30:00,26.67,26.69,26.41,26.45,142500.0,24.7098,24.7283,24.4689,24.5059,142500.0
2008-01-15 13:00:00,26.45,26.58,26.4,26.55,206000.0,24.5059,24.6264,24.4596,24.5986,206000.0
2008-01-15 13:30:00,26.55,26.6,26.5,26.6,178800.0,24.5986,24.6449,24.5523,24.6449,178800.0
2008-01-15 14:00:00,26.59,26.62,26.5,26.62,179500.0,24.6356,24.6634,24.5523,24.6634,179500.0
2008-01-15 14:30:00,26.61,26.7,26.5,26.62,121200.0,24.6542,24.7376,24.5523,24.6634,121200.0
2008-01-15 15:00:00,26.62,26.73,26.48,26.72,268100.0,24.6634,24.7654,24.5337,24.7561,268100.0
2008-01-15 15:30:00,26.71,26.84,26.52,26.62,460200.0,24.7468,24.8673,24.5708,24.6634,460200.0
2008-01-16 09:30:00,26.56,27.26,26.4,27.11,138500.0,24.6078,25.2564,24.4596,25.1174,138500.0
2008-01-16 10:00:00,27.07,27.15,26.76,26.98,192100.0,25.0804,25.1545,24.7931,24.997,192100.0
2008-01-16 10:30:00,26.99,27.09,26.88,26.89,194800.0,25.0062,25.0989,24.9043,24.9136,194800.0
2008-01-16 11:00:00,26.89,26.98,26.78,26.82,123800.0,24.9136,24.997,24.8117,24.8487,123800.0
2008-01-16 11:30:00,26.82,26.82,26.52,26.53,138600.0,24.8487,24.8487,24.5708,24.5801,138600.0
2008-01-16 12:00:00,26.53,26.75,26.53,26.65,83000.0,24.5801,24.7839,24.5801,24.6912,83000.0
2008-01-16 12:30:00,26.63,26.68,26.55,26.59,72300.0,24.6727,24.719,24.5986,24.6356,72300.0
2008-01-16 13:00:00,26.58,26.61,26.43,26.51,142300.0,24.6264,24.6542,24.4874,24.5615,142300.0
2008-01-16 13:30:00,26.5,26.51,26.27,26.37,83600.0,24.5523,24.5615,24.3392,24.4318,83600.0
2008-01-16 14:00:00,26.39,26.6,26.27,26.59,123100.0,24.4503,24.6449,24.3392,24.6356,123100.0
2008-01-16 14:30:00,26.59,26.7,26.52,26.55,276800.0,24.6356,24.7376,24.5708,24.5986,276800.0
2008-01-16 15:00:00,26.55,26.67,26.49,26.67,258500.0,24.5986,24.7098,24.543,24.7098,258500.0
2008-01-16 15:30:00,26.68,26.75,26.31,26.35,215000.0,24.719,24.7839,24.3762,24.4133,215000.0
2008-01-17 09:30:00,26.53,26.57,26.24,26.44,100700.0,24.5801,24.6171,24.3114,24.4967,100700.0
2008-01-17 10:00:00,26.4,26.55,26.3,26.47,209700.0,24.4596,24.5986,24.367,24.5245,209700.0
2008-01-17 10:30:00,26.45,26.5,26.32,26.39,100900.0,24.5059,24.5523,24.3855,24.4503,100900.0
2008-01-17 11:00:00,26.35,26.38,26.14,26.17,121800.0,24.4133,24.4411,24.2187,24.2465,121800.0
2008-01-17 11:30:00,26.17,26.2,25.9,25.91,115800.0,24.2465,24.2743,23.9964,24.0056,115800.0
2008-01-17 12:00:00,25.91,26.02,25.7,25.72,154100.0,24.0056,24.1075,23.8111,23.8296,154100.0
2008-01-17 12:30:00,25.72,25.84,25.69,25.78,156000.0,23.8296,23.9408,23.8018,23.8852,156000.0
2008-01-17 13:00:00,25.78,26.0,25.76,25.87,100100.0,23.8852,24.089,23.8666,23.9686,100100.0
2008-01-17 13:30:00,25.85,25.91,25.72,25.82,166600.0,23.95,24.0056,23.8296,23.9222,166600.0
2008-01-17 14:00:00,25.82,25.85,25.7,25.78,155600.0,23.9222,23.95,23.8111,23.8852,155600.0
2008-01-17 14:30:00,25.78,25.84,25.71,25.78,80900.0,23.8852,23.9408,23.8203,23.8852,80900.0
2008-01-17 15:00:00,25.76,25.79,25.62,25.62,263300.0,23.8666,23.8944,23.7369,23.7369,263300.0
2008-01-17 15:30:00,25.62,25.7,25.47,25.5,138700.0,23.7369,23.8111,23.598,23.6258,138700.0
2008-01-18 09:30:00,25.61,25.61,25.01,25.12,281900.0,23.7277,23.7277,23.1718,23.2737,281900.0
2008-01-18 10:00:00,25.13,25.3,25.1,25.2,248700.0,23.283,23.4405,23.2552,23.3478,248700.0
2008-01-18 10:30:00,25.23,25.25,24.85,25.02,183300.0,23.3756,23.3941,23.0235,23.181,183300.0
2008-01-18 11:00:00,25.0,25.02,24.75,24.86,234900.0,23.1625,23.181,22.9309,23.0328,234900.0
2008-01-18 11:30:00,24.83,24.85,24.24,24.3,196800.0,23.005,23.0235,22.4584,22.514,196800.0
2008-01-18 12:00:00,24.3,24.6,24.21,24.6,241600.0,22.514,22.7919,22.4306,22.7919,241600.0
2008-01-18 12:30:00,24.6,24.65,24.41,24.48,222100.0,22.7919,22.8382,22.6159,22.6807,222100.0
2008-01-18 13:00:00,24.5,24.53,24.21,24.45,303800.0,22.6993,22.7271,22.4306,22.6529,303800.0
2008-01-18 13:30:00,24.46,24.84,24.43,24.63,212000.0,22.6622,23.0143,22.6344,22.8197,212000.0
2008-01-18 14:00:00,24.63,24.75,24.59,24.62,105200.0,22.8197,22.9309,22.7826,22.8104,105200.0
2008-01-18 14:30:00,24.61,24.7,24.46,24.7,128500.0,22.8012,22.8846,22.6622,22.8846,128500.0
2008-01-18 15:00:00,24.7,24.71,24.61,24.67,163300.0,22.8846,22.8938,22.8012,22.8568,163300.0
2008-01-18 15:30:00,24.67,24.94,24.67,24.81,276600.0,22.8568,23.1069,22.8568,22.9865,276600.0
2008-01-22 09:30:00,24.01,24.62,23.75,24.48,124800.0,22.2453,22.8104,22.0044,22.6807,124800.0
2008-01-22 10:00:00,24.46,24.75,24.24,24.59,236800.0,22.6622,22.9309,22.4584,22.7826,236800.0
2008-01-22 10:30:00,24.54,24.91,24.49,24.72,266700.0,22.7363,23.0791,22.69,22.9031,266700.0
2008-01-22 11:00:00,24.69,25.08,24.63,24.7,199600.0,22.8753,23.2366,22.8197,22.8846,199600.0
2008-01-22 11:30:00,24.68,24.79,24.5,24.58,161600.0,22.866,22.9679,22.6993,22.7734,161600.0
2008-01-22 12:00:00,24.58,25.15,24.55,24.89,214100.0,22.7734,23.3015,22.7456,23.0606,214100.0
2008-01-22 12:30:00,24.89,25.03,24.69,24.93,199900.0,23.0606,23.1903,22.8753,23.0977,199900.0
2008-01-22 13:00:00,24.96,25.09,24.89,24.97,126400.0,23.1254,23.2459,23.0606,23.1347,126400.0
2008-01-22 13:30:00,24.97,25.0,24.76,24.9,197500.0,23.1347,23.1625,22.9401,23.0699,197500.0
2008-01-22 14:00:00,24.92,24.95,24.82,24.83,98700.0,23.0884,23.1162,22.9957,23.005,98700.0
2008-01-22 14:30:00,24.84,24.99,24.76,24.87,150700.0,23.0143,23.1532,22.9401,23.0421,150700.0
2008-01-22 15:00:00,24.89,25.2,24.86,25.1,420900.0,23.0606,23.3478,23.0328,23.2552,420900.0
2008-01-22 15:30:00,25.12,25.25,24.89,24.94,845100.0,23.2737,23.3941,23.0606,23.1069,845100.0
2008-01-23 09:30:00,24.38,24.84,24.02,24.69,123800.0,22.5881,23.0143,22.2545,22.8753,123800.0
2008-01-23 10:00:00,24.64,25.65,24.63,25.47,308900.0,22.829,23.7647,22.8197,23.598,308900.0
2008-01-23 10:30:00,25.48,25.82,25.26,25.74,237200.0,23.6072,23.9222,23.4034,23.8481,237200.0
2008-01-23 11:00:00,25.73,25.81,25.44,25.45,207400.0,23.8389,23.913,23.5702,23.5794,207400.0
2008-01-23 11:30:00,25.45,25.63,25.36,25.51,160700.0,23.5794,23.7462,23.496,23.635,160700.0
2008-01-23 12:00:00,25.52,25.55,25.35,25.37,152900.0,23.6443,23.6721,23.4868,23.5053,152900.0
2008-01-23 12:30:00,25.37,25.4,25.0,25.13,98600.0,23.5053,23.5331,23.1625,23.283,98600.0
2008-01-23 13:00:00,25.14,25.34,25.02,25.17,59400.0,23.2922,23.4775,23.181,23.32,59400.0
2008-01-23 13:30:00,25.17,25.35,25.05,25.25,106400.0,23.32,23.4868,23.2088,23.3941,106400.0
2008-01-23 14:00:00,25.25,25.58,25.19,25.47,231300.0,23.3941,23.6999,23.3385,23.598,231300.0
2008-01-23 14:30:00,25.47,25.5,25.3,25.41,235700.0,23.598,23.6258,23.4405,23.5424,235700.0
2008-01-23 15:00:00,25.4,26.0,25.24,25.99,568500.0,23.5331,24.089,23.3849,24.0797,568500.0
2008-01-23 15:30:00,25.96,26.46,25.88,25.92,298500.0,24.0519,24.5152,23.9778,24.0149,298500.0
2008-01-24 09:30:00,26.17,26.38,25.55,26.26,131800.0,24.2465,24.4411,23.6721,24.3299,131800.0
2008-01-24 10:00:00,26.23,26.4,26.01,26.31,158300.0,24.3021,24.4596,24.0983,24.3762,158300.0
2008-01-24 10:30:00,26.32,26.58,26.21,26.39,141100.0,24.3855,24.6264,24.2836,24.4503,141100.0
2008-01-24 11:00:00,26.38,26.49,26.34,26.44,84500.0,24.4411,24.543,24.404,24.4967,84500.0
2008-01-24 11:30:00,26.43,26.54,26.27,26.48,154800.0,24.4874,24.5893,24.3392,24.5337,154800.0
2008-01-24 12:00:00,26.48,26.51,26.34,26.4,92400.0,24.5337,24.5615,24.404,24.4596,92400.0
2008-01-24 12:30:00,26.4,26.44,26.21,26.41,64800.0,24.4596,24.4967,24.2836,24.4689,64800.0
2008-01-24 13:00:00,26.41,26.45,26.32,26.37,116700.0,24.4689,24.5059,24.3855,24.4318,116700.0
2008-01-24 13:30:00,26.38,26.4,26.27,26.35,88500.0,24.4411,24.4596,24.3392,24.4133,88500.0
2008-01-24 14:00:00,26.34,26.35,26.23,26.24,114500.0,24.404,24.4133,24.3021,24.3114,114500.0
2008-01-24 14:30:00,26.24,26.25,26.0,26.07,148500.0,24.3114,24.3206,24.089,24.1539,148500.0
2008-01-24 15:00:00,26.06,26.21,26.02,26.12,163900.0,24.1446,24.2836,24.1075,24.2002,163900.0
2008-01-24 15:30:00,26.11,26.18,25.93,26.01,244700.0,24.1909,24.2558,24.0242,24.0983,244700.0
2008-01-25 09:30:00,26.24,26.28,25.75,26.14,91000.0,24.3114,24.3484,23.8574,24.2187,91000.0
2008-01-25 10:00:00,26.15,26.17,25.79,25.95,91000.0,24.228,24.2465,23.8944,24.0427,91000.0
2008-01-25 10:30:00,25.95,25.96,25.79,25.8,127900.0,24.0427,24.0519,23.8944,23.9037,127900.0
2008-01-25 11:00:00,25.81,25.91,25.78,25.81,61000.0,23.913,24.0056,23.8852,23.913,61000.0
2008-01-25 11:30:00,25.82,25.93,25.75,25.81,93300.0,23.9222,24.0242,23.8574,23.913,93300.0
2008-01-25 12:00:00,25.82,25.94,25.75,25.88,39400.0,23.9222,24.0334,23.8574,23.9778,39400.0
2008-01-25 12:30:00,25.87,25.89,25.53,25.59,67500.0,23.9686,23.9871,23.6536,23.7091,67500.0
2008-01-25 13:00:00,25.61,25.66,25.42,25.55,116800.0,23.7277,23.774,23.5516,23.6721,116800.0
2008-01-25 13:30:00,25.53,25.58,25.21,25.25,76600.0,23.6536,23.6999,23.3571,23.3941,76600.0
2008-01-25 14:00:00,25.26,25.35,25.08,25.11,96200.0,23.4034,23.4868,23.2366,23.2644,96200.0
2008-01-25 14:30:00,25.11,25.25,25.07,25.17,72500.0,23.2644,23.3941,23.2274,23.32,72500.0
2008-01-25 15:00:00,25.18,25.4,25.11,25.29,94600.0,23.3293,23.5331,23.2644,23.4312,94600.0
2008-01-25 15:30:00,25.3,25.46,25.25,25.3,122500.0,23.4405,23.5887,23.3941,23.4405,122500.0
2008-01-28 09:30:00,25.11,25.31,24.54,24.81,101200.0,23.2644,23.4497,22.7363,22.9865,101200.0
2008-01-28 10:00:00,24.81,25.01,24.63,25.0,194200.0,22.9865,23.1718,22.8197,23.1625,194200.0
2008-01-28 10:30:00,25.0,25.33,24.98,25.27,104800.0,23.1625,23.4683,23.144,23.4127,104800.0
2008-01-28 11:00:00,25.27,25.42,25.01,25.12,124700.0,23.4127,23.5516,23.1718,23.2737,124700.0
2008-01-28 11:30:00,25.1,25.31,25.06,25.15,126100.0,23.2552,23.4497,23.2181,23.3015,126100.0
2008-01-28 12:00:00,25.13,25.21,25.09,25.17,63000.0,23.283,23.3571,23.2459,23.32,63000.0
2008-01-28 12:30:00,25.17,25.25,25.08,25.19,62400.0,23.32,23.3941,23.2366,23.3385,62400.0
2008-01-28 13:00:00,25.19,25.43,25.17,25.36,86400.0,23.3385,23.5609,23.32,23.496,86400.0
2008-01-28 13:30:00,25.36,25.42,25.23,25.37,114400.0,23.496,23.5516,23.3756,23.5053,114400.0
2008-01-28 14:00:00,25.35,25.56,25.33,25.51,121000.0,23.4868,23.6813,23.4683,23.635,121000.0
2008-01-28 14:30:00,25.5,25.73,25.45,25.46,83500.0,23.6258,23.8389,23.5794,23.5887,83500.0
2008-01-28 15:00:00,25.46,25.56,25.34,25.51,143000.0,23.5887,23.6813,23.4775,23.635,143000.0
2008-01-28 15:30:00,25.51,25.71,25.45,25.6,224700.0,23.635,23.8203,23.5794,23.7184,224700.0
2008-01-29 09:30:00,25.79,26.17,25.4,25.49,131300.0,23.8944,24.2465,23.5331,23.6165,131300.0
2008-01-29 10:00:00,25.48,25.71,25.33,25.43,87800.0,23.6072,23.8203,23.4683,23.5609,87800.0
2008-01-29 10:30:00,25.45,25.53,25.35,25.48,70900.0,23.5794,23.6536,23.4868,23.6072,70900.0
2008-01-29 11:00:00,25.48,25.69,25.48,25.59,54900.0,23.6072,23.8018,23.6072,23.7091,54900.0
2008-01-29 11:30:00,25.6,25.66,25.48,25.65,41900.0,23.7184,23.774,23.6072,23.7647,41900.0
2008-01-29 12:00:00,25.66,25.71,25.63,25.65,82600.0,23.774,23.8203,23.7462,23.7647,82600.0
2008-01-29 12:30:00,25.65,25.87,25.6,25.81,101900.0,23.7647,23.9686,23.7184,23.913,101900.0
2008-01-29 13:00:00,25.81,25.81,25.67,25.71,33200.0,23.913,23.913,23.7833,23.8203,33200.0
2008-01-29 13:30:00,25.71,25.72,25.57,25.63,125300.0,23.8203,23.8296,23.6906,23.7462,125300.0
2008-01-29 14:00:00,25.63,25.65,25.55,25.55,78700.0,23.7462,23.7647,23.6721,23.6721,78700.0
2008-01-29 14:30:00,25.57,25.6,25.46,25.6,87500.0,23.6906,23.7184,23.5887,23.7184,87500.0
2008-01-29 15:00:00,25.6,25.87,25.54,25.87,148600.0,23.7184,23.9686,23.6628,23.9686,148600.0
2008-01-29 15:30:00,25.86,25.9,25.68,25.74,246600.0,23.9593,23.9964,23.7925,23.8481,246600.0
2008-01-30 09:30:00,25.7,25.74,25.5,25.54,71600.0,23.8111,23.8481,23.6258,23.6628,71600.0
2008-01-30 10:00:00,25.55,25.76,25.45,25.45,56400.0,23.6721,23.8666,23.5794,23.5794,56400.0
2008-01-30 10:30:00,25.45,25.56,25.4,25.5,41900.0,23.5794,23.6813,23.5331,23.6258,41900.0
2008-01-30 11:00:00,25.5,25.5,25.32,25.42,26800.0,23.6258,23.6258,23.459,23.5516,26800.0
2008-01-30 11:30:00,25.42,25.48,25.35,25.37,27200.0,23.5516,23.6072,23.4868,23.5053,27200.0
2008-01-30 12:00:00,25.37,25.44,25.34,25.37,30300.0,23.5053,23.5702,23.4775,23.5053,30300.0
2008-01-30 12:30:00,25.38,25.39,25.25,25.31,21000.0,23.5146,23.5238,23.3941,23.4497,21000.0
2008-01-30 13:00:00,25.29,25.41,25.27,25.35,19300.0,23.4312,23.5424,23.4127,23.4868,19300.0
2008-01-30 13:30:00,25.35,25.45,25.3,25.44,32000.0,23.4868,23.5794,23.4405,23.5702,32000.0
2008-01-30 14:00:00,25.44,25.78,25.32,25.47,114600.0,23.5702,23.8852,23.459,23.598,114600.0
2008-01-30 14:30:00,25.44,25.55,25.04,25.54,108200.0,23.5702,23.6721,23.1996,23.6628,108200.0
2008-01-30 15:00:00,25.56,25.68,25.39,25.5,135600.0,23.6813,23.7925,23.5238,23.6258,135600.0
2008-01-30 15:30:00,25.49,25.52,25.07,25.1,138500.0,23.6165,23.6443,23.2274,23.2552,138500.0
2008-01-31 09:30:00,25.04,25.17,24.61,25.17,73200.0,23.1996,23.32,22.8012,23.32,73200.0
2008-01-31 10:00:00,25.15,25.41,25.05,25.35,102400.0,23.3015,23.5424,23.2088,23.4868,102400.0
2008-01-31 10:30:00,25.34,25.41,25.19,25.41,75900.0,23.4775,23.5424,23.3385,23.5424,75900.0
2008-01-31 11:00:00,25.41,25.71,25.41,25.68,131500.0,23.5424,23.8203,23.5424,23.7925,131500.0
2008-01-31 11:30:00,25.69,26.26,25.6,25.91,170800.0,23.8018,24.3299,23.7184,24.0056,170800.0
2008-01-31 12:00:00,25.91,25.94,25.67,25.77,140400.0,24.0056,24.0334,23.7833,23.8759,140400.0
2008-01-31 12:30:00,25.79,25.85,25.63,25.73,106200.0,23.8944,23.95,23.7462,23.8389,106200.0
2008-01-31 13:00:00,25.71,25.76,25.66,25.72,114500.0,23.8203,23.8666,23.774,23.8296,114500.0
2008-01-31 13:30:00,25.74,26.13,25.72,26.04,82400.0,23.8481,24.2095,23.8296,24.1261,82400.0
2008-01-31 14:00:00,26.03,26.28,25.97,26.23,116600.0,24.1168,24.3484,24.0612,24.3021,116600.0
2008-01-31 14:30:00,26.24,26.67,26.06,26.66,164000.0,24.3114,24.7098,24.1446,24.7005,164000.0
2008-01-31 15:00:00,26.67,26.99,26.63,26.85,327700.0,24.7098,25.0062,24.6727,24.8765,327700.0
2008-01-31 15:30:00,26.86,26.9,26.64,26.69,493100.0,24.8858,24.9229,24.682,24.7283,493100.0
2008-02-01 09:30:00,26.85,27.86,26.71,27.58,223300.0,24.8765,25.8123,24.7468,25.5529,223300.0
2008-02-01 10:00:00,27.56,27.8,27.18,27.26,189000.0,25.5343,25.7567,25.1823,25.2564,189000.0
2008-02-01 10:30:00,27.24,27.38,26.98,27.22,157500.0,25.2379,25.3676,24.997,25.2193,157500.0
2008-02-01 11:00:00,27.25,27.25,26.89,26.92,131200.0,25.2471,25.2471,24.9136,24.9414,131200.0
2008-02-01 11:30:00,26.9,27.07,26.88,27.0,114800.0,24.9229,25.0804,24.9043,25.0155,114800.0
2008-02-01 12:00:00,27.0,27.02,26.85,26.95,116600.0,25.0155,25.034,24.8765,24.9692,116600.0
2008-02-01 12:30:00,26.94,26.97,26.85,26.9,122700.0,24.9599,24.9877,24.8765,24.9229,122700.0
2008-02-01 13:00:00,26.89,27.13,26.89,27.12,90900.0,24.9136,25.136,24.9136,25.1267,90900.0
2008-02-01 13:30:00,27.13,27.17,26.96,26.99,137000.0,25.136,25.173,24.9784,25.0062,137000.0
2008-02-01 14:00:00,27.0,27.14,26.95,27.1,216000.0,25.0155,25.1452,24.9692,25.1082,216000.0
2008-02-01 14:30:00,27.09,27.51,27.09,27.47,235400.0,25.0989,25.488,25.0989,25.451,235400.0
2008-02-01 15:00:00,27.47,27.53,27.37,27.45,223800.0,25.451,25.5066,25.3583,25.4324,223800.0
2008-02-01 15:30:00,27.45,27.48,27.19,27.39,362600.0,25.4324,25.4602,25.1915,25.3768,362600.0
2008-02-04 09:30:00,27.49,27.58,26.95,27.06,84400.0,25.4695,25.5529,24.9692,25.0711,84400.0
2008-02-04 10:00:00,27.06,27.38,26.95,27.35,135600.0,25.0711,25.3676,24.9692,25.3398,135600.0
2008-02-04 10:30:00,27.35,27.35,27.02,27.08,137900.0,25.3398,25.3398,25.034,25.0896,137900.0
2008-02-04 11:00:00,27.1,27.15,27.0,27.01,39100.0,25.1082,25.1545,25.0155,25.0248,39100.0
2008-02-04 11:30:00,27.02,27.05,26.84,26.84,55300.0,25.034,25.0618,24.8673,24.8673,55300.0
2008-02-04 12:00:00,26.85,26.9,26.77,26.79,49800.0,24.8765,24.9229,24.8024,24.8209,49800.0
2008-02-04 12:30:00,26.8,26.82,26.7,26.79,82900.0,24.8302,24.8487,24.7376,24.8209,82900.0
2008-02-04 13:00:00,26.79,26.79,26.67,26.69,102400.0,24.8209,24.8209,24.7098,24.7283,102400.0
2008-02-04 13:30:00,26.7,26.77,26.64,26.66,132200.0,24.7376,24.8024,24.682,24.7005,132200.0
2008-02-04 14:00:00,26.66,26.72,26.59,26.6,79900.0,24.7005,24.7561,24.6356,24.6449,79900.0
2008-02-04 14:30:00,26.59,26.62,26.47,26.59,49400.0,24.6356,24.6634,24.5245,24.6356,49400.0
2008-02-04 15:00:00,26.57,26.57,26.48,26.5,80300.0,24.6171,24.6171,24.5337,24.5523,80300.0
2008-02-04 15:30:00,26.5,26.59,26.45,26.53,127300.0,24.5523,24.6356,24.5059,24.5801,127300.0
2008-02-05 09:30:00,26.09,26.69,26.09,26.65,105300.0,24.1724,24.7283,24.1724,24.6912,105300.0
2008-02-05 10:00:00,26.65,27.0,26.65,27.0,119900.0,24.6912,25.0155,24.6912,25.0155,119900.0
2008-02-05 10:30:00,27.0,27.1,26.83,27.04,102100.0,25.0155,25.1082,24.858,25.0526,102100.0
2008-02-05 11:00:00,27.04,27.06,26.82,26.92,49700.0,25.0526,25.0711,24.8487,24.9414,49700.0
2008-02-05 11:30:00,26.92,27.25,26.9,27.2,75600.0,24.9414,25.2471,24.9229,25.2008,75600.0
2008-02-05 12:00:00,27.21,27.26,27.11,27.24,61000.0,25.2101,25.2564,25.1174,25.2379,61000.0
2008-02-05 12:30:00,27.22,27.26,27.11,27.14,51800.0,25.2193,25.2564,25.1174,25.1452,51800.0
2008-02-05 13:00:00,27.15,27.23,26.91,26.99,49700.0,25.1545,25.2286,24.9321,25.0062,49700.0
2008-02-05 13:30:00,26.99,27.03,26.85,26.87,71800.0,25.0062,25.0433,24.8765,24.8951,71800.0
2008-02-05 14:00:00,26.88,26.98,26.76,26.96,91400.0,24.9043,24.997,24.7931,24.9784,91400.0
2008-02-05 14:30:00,26.95,27.06,26.85,26.86,93000.0,24.9692,25.0711,24.8765,24.8858,93000.0
2008-02-05 15:00:00,26.86,26.86,26.58,26.67,159000.0,24.8858,24.8858,24.6264,24.7098,159000.0
2008-02-05 15:30:00,26.67,26.78,26.63,26.68,231800.0,24.7098,24.8117,24.6727,24.719,231800.0
2008-02-06 09:30:00,26.94,26.94,25.96,26.15,128400.0,24.9599,24.9599,24.0519,24.228,128400.0
2008-02-06 10:00:00,26.18,26.56,26.17,26.3,99500.0,24.2558,24.6078,24.2465,24.367,99500.0
2008-02-06 10:30:00,26.29,26.7,26.29,26.48,76400.0,24.3577,24.7376,24.3577,24.5337,76400.0
2008-02-06 11:00:00,26.51,26.68,26.33,26.52,56700.0,24.5615,24.719,24.3948,24.5708,56700.0
2008-02-06 11:30:00,26.53,26.53,26.31,26.35,42500.0,24.5801,24.5801,24.3762,24.4133,42500.0
2008-02-06 12:00:00,26.35,26.4,26.12,26.14,66300.0,24.4133,24.4596,24.2002,24.2187,66300.0
2008-02-06 12:30:00,26.15,26.36,26.15,26.26,56700.0,24.228,24.4225,24.228,24.3299,56700.0
2008-02-06 13:00:00,26.26,26.36,26.12,26.17,58700.0,24.3299,24.4225,24.2002,24.2465,58700.0
2008-02-06 13:30:00,26.15,26.17,25.93,25.95,83700.0,24.228,24.2465,24.0242,24.0427,83700.0
2008-02-06 14:00:00,25.95,25.96,25.62,25.63,200500.0,24.0427,24.0519,23.7369,23.7462,200500.0
2008-02-06 14:30:00,25.63,25.72,25.55,25.65,104500.0,23.7462,23.8296,23.6721,23.7647,104500.0
2008-02-06 15:00:00,25.65,25.71,25.35,25.46,146200.0,23.7647,23.8203,23.4868,23.5887,146200.0
2008-02-06 15:30:00,25.46,25.6,25.24,25.31,174700.0,23.5887,23.7184,23.3849,23.4497,174700.0
2008-02-07 09:30:00,25.2,25.84,25.2,25.36,83000.0,23.3478,23.9408,23.3478,23.496,83000.0
2008-02-07 10:00:00,25.43,25.83,25.39,25.7,151900.0,23.5609,23.9315,23.5238,23.8111,151900.0
2008-02-07 10:30:00,25.7,25.71,25.45,25.55,98900.0,23.8111,23.8203,23.5794,23.6721,98900.0
2008-02-07 11:00:00,25.59,25.63,25.44,25.55,41000.0,23.7091,23.7462,23.5702,23.6721,41000.0
2008-02-07 11:30:00,25.55,25.62,25.43,25.56,72800.0,23.6721,23.7369,23.5609,23.6813,72800.0
2008-02-07 12:00:00,25.55,25.6,25.45,25.53,41800.0,23.6721,23.7184,23.5794,23.6536,41800.0
2008-02-07 12:30:00,25.55,25.77,25.53,25.77,78300.0,23.6721,23.8759,23.6536,23.8759,78300.0
2008-02-07 13:00:00,25.76,25.79,25.53,25.76,72100.0,23.8666,23.8944,23.6536,23.8666,72100.0
2008-02-07 13:30:00,25.79,26.13,25.71,26.12,51900.0,23.8944,24.2095,23.8203,24.2002,51900.0
2008-02-07 14:00:00,26.12,26.21,25.88,26.03,82100.0,24.2002,24.2836,23.9778,24.1168,82100.0
2008-02-07 14:30:00,26.03,26.15,25.83,26.01,120200.0,24.1168,24.228,23.9315,24.0983,120200.0
2008-02-07 15:00:00,26.01,26.05,25.76,25.9,134100.0,24.0983,24.1353,23.8666,23.9964,134100.0
2008-02-07 15:30:00,25.88,26.01,25.72,25.92,124600.0,23.9778,24.0983,23.8296,24.0149,124600.0
2008-02-08 09:30:00,25.91,26.12,25.31,26.05,147300.0,24.0056,24.2002,23.4497,24.1353,147300.0
2008-02-08 10:00:00,26.06,26.23,25.91,25.96,88700.0,24.1446,24.3021,24.0056,24.0519,88700.0
2008-02-08 10:30:00,25.95,26.15,25.91,26.12,72500.0,24.0427,24.228,24.0056,24.2002,72500.0
2008-02-08 11:00:00,26.12,26.19,25.92,25.94,84100.0,24.2002,24.265,24.0149,24.0334,84100.0
2008-02-08 11:30:00,25.94,26.08,25.94,25.98,59900.0,24.0334,24.1631,24.0334,24.0705,59900.0
2008-02-08 12:00:00,25.96,26.07,25.87,25.99,79400.0,24.0519,24.1539,23.9686,24.0797,79400.0
2008-02-08 12:30:00,26.02,26.02,25.75,25.85,56800.0,24.1075,24.1075,23.8574,23.95,56800.0
2008-02-08 13:00:00,25.88,25.88,25.68,25.69,53500.0,23.9778,23.9778,23.7925,23.8018,53500.0
2008-02-08 13:30:00,25.71,25.76,25.56,25.71,57500.0,23.8203,23.8666,23.6813,23.8203,57500.0
2008-02-08 14:00:00,25.7,25.83,25.62,25.62,121500.0,23.8111,23.9315,23.7369,23.7369,121500.0
2008-02-08 14:30:00,25.61,25.69,25.44,25.56,132300.0,23.7277,23.8018,23.5702,23.6813,132300.0
2008-02-08 15:00:00,25.55,25.77,25.48,25.77,194700.0,23.6721,23.8759,23.6072,23.8759,194700.0
2008-02-08 15:30:00,25.78,26.03,25.76,25.9,297600.0,23.8852,24.1168,23.8666,23.9964,297600.0
2008-02-11 09:30:00,26.0,26.0,25.43,25.56,118100.0,24.089,24.089,23.5609,23.6813,118100.0
2008-02-11 10:00:00,25.55,25.8,25.53,25.65,80800.0,23.6721,23.9037,23.6536,23.7647,80800.0
2008-02-11 10:30:00,25.65,25.7,25.4,25.49,154000.0,23.7647,23.8111,23.5331,23.6165,154000.0
2008-02-11 11:00:00,25.49,25.51,25.33,25.33,99400.0,23.6165,23.635,23.4683,23.4683,99400.0
2008-02-11 11:30:00,25.33,25.46,25.26,25.43,88400.0,23.4683,23.5887,23.4034,23.5609,88400.0
2008-02-11 12:00:00,25.44,25.52,25.31,25.36,98500.0,23.5702,23.6443,23.4497,23.496,98500.0
2008-02-11 12:30:00,25.38,25.56,25.35,25.51,75200.0,23.5146,23.6813,23.4868,23.635,75200.0
2008-02-11 13:00:00,25.52,25.54,25.39,25.45,72800.0,23.6443,23.6628,23.5238,23.5794,72800.0
2008-02-11 13:30:00,25.47,25.58,25.43,25.5,86700.0,23.598,23.6999,23.5609,23.6258,86700.0
2008-02-11 14:00:00,25.51,25.55,25.3,25.31,50700.0,23.635,23.6721,23.4405,23.4497,50700.0
2008-02-11 14:30:00,25.32,25.46,25.28,25.36,53200.0,23.459,23.5887,23.4219,23.496,53200.0
2008-02-11 15:00:00,25.36,25.36,25.25,25.31,100000.0,23.496,23.496,23.3941,23.4497,100000.0
2008-02-11 15:30:00,25.3,25.37,25.27,25.32,143600.0,23.4405,23.5053,23.4127,23.459,143600.0
2008-02-12 09:30:00,25.52,26.09,25.52,25.92,79000.0,23.6443,24.1724,23.6443,24.0149,79000.0
2008-02-12 10:00:00,25.94,26.08,25.93,25.93,69500.0,24.0334,24.1631,24.0242,24.0242,69500.0
2008-02-12 10:30:00,25.95,26.06,25.82,25.99,129600.0,24.0427,24.1446,23.9222,24.0797,129600.0
2008-02-12 11:00:00,25.99,26.0,25.73,25.8,122100.0,24.0797,24.089,23.8389,23.9037,122100.0
2008-02-12 11:30:00,25.8,25.87,25.72,25.8,100000.0,23.9037,23.9686,23.8296,23.9037,100000.0
2008-02-12 12:00:00,25.81,25.82,25.55,25.59,54900.0,23.913,23.9222,23.6721,23.7091,54900.0
2008-02-12 12:30:00,25.59,25.63,25.51,25.58,55300.0,23.7091,23.7462,23.635,23.6999,55300.0
2008-02-12 13:00:00,25.6,25.68,25.49,25.66,69900.0,23.7184,23.7925,23.6165,23.774,69900.0
2008-02-12 13:30:00,25.67,25.81,25.67,25.78,43600.0,23.7833,23.913,23.7833,23.8852,43600.0
2008-02-12 14:00:00,25.79,25.8,25.61,25.75,78700.0,23.8944,23.9037,23.7277,23.8574,78700.0
2008-02-12 14:30:00,25.74,25.91,25.7,25.8,72500.0,23.8481,24.0056,23.8111,23.9037,72500.0
2008-02-12 15:00:00,25.8,25.85,25.7,25.71,153600.0,23.9037,23.95,23.8111,23.8203,153600.0
2008-02-12 15:30:00,25.71,25.78,25.7,25.77,221500.0,23.8203,23.8852,23.8111,23.8759,221500.0
2008-02-13 09:30:00,25.69,26.28,25.69,25.86,71300.0,23.939,24.4888,23.939,24.0974,71300.0
2008-02-13 10:00:00,25.87,26.12,25.75,25.86,90700.0,24.1067,24.3397,23.9949,24.0974,90700.0
2008-02-13 10:30:00,25.86,25.86,25.67,25.79,54600.0,24.0974,24.0974,23.9204,24.0322,54600.0
2008-02-13 11:00:00,25.81,26.07,25.76,26.06,49400.0,24.0508,24.2931,24.0042,24.2838,49400.0
2008-02-13 11:30:00,26.06,26.18,26.0,26.12,78600.0,24.2838,24.3956,24.2279,24.3397,78600.0
2008-02-13 12:00:00,26.13,26.19,25.92,25.96,61100.0,24.349,24.4049,24.1533,24.1906,61100.0
2008-02-13 12:30:00,26.0,26.2,25.99,26.14,25800.0,24.2279,24.4142,24.2186,24.3583,25800.0
2008-02-13 13:00:00,26.14,26.36,26.13,26.26,113900.0,24.3583,24.5633,24.349,24.4702,113900.0
2008-02-13 13:30:00,26.26,26.34,26.2,26.21,51300.0,24.4702,24.5447,24.4142,24.4236,51300.0
2008-02-13 14:00:00,26.23,26.34,26.07,26.1,110300.0,24.4422,24.5447,24.2931,24.3211,110300.0
2008-02-13 14:30:00,26.1,26.19,26.07,26.16,107600.0,24.3211,24.4049,24.2931,24.377,107600.0
2008-02-13 15:00:00,26.15,26.18,26.04,26.11,96300.0,24.3677,24.3956,24.2651,24.3304,96300.0
2008-02-13 15:30:00,26.11,26.12,25.95,26.02,115400.0,24.3304,24.3397,24.1813,24.2465,115400.0
2008-02-14 09:30:00,26.12,26.15,25.68,25.8,35100.0,24.3397,24.3677,23.9297,24.0415,35100.0
2008-02-14 10:00:00,25.81,25.88,25.54,25.76,111500.0,24.0508,24.1161,23.7992,24.0042,111500.0
2008-02-14 10:30:00,25.77,25.79,25.56,25.6,83400.0,24.0136,24.0322,23.8179,23.8551,83400.0
2008-02-14 11:00:00,25.6,25.6,25.47,25.54,67600.0,23.8551,23.8551,23.734,23.7992,67600.0
2008-02-14 11:30:00,25.54,25.57,25.45,25.5,58000.0,23.7992,23.8272,23.7154,23.762,58000.0
2008-02-14 12:00:00,25.5,25.55,25.38,25.52,65400.0,23.762,23.8085,23.6501,23.7806,65400.0
2008-02-14 12:30:00,25.5,25.58,25.48,25.5,44200.0,23.762,23.8365,23.7433,23.762,44200.0
2008-02-14 13:00:00,25.47,25.53,25.36,25.45,71900.0,23.734,23.7899,23.6315,23.7154,71900.0
2008-02-14 13:30:00,25.46,25.53,25.41,25.5,69500.0,23.7247,23.7899,23.6781,23.762,69500.0
2008-02-14 14:00:00,25.49,25.56,25.39,25.39,116100.0,23.7526,23.8179,23.6595,23.6595,116100.0
2008-02-14 14:30:00,25.37,25.46,25.3,25.39,121500.0,23.6408,23.7247,23.5756,23.6595,121500.0
2008-02-14 15:00:00,25.4,25.51,25.36,25.49,162300.0,23.6688,23.7713,23.6315,23.7526,162300.0
2008-02-14 15:30:00,25.48,25.5,25.28,25.29,176000.0,23.7433,23.762,23.5569,23.5663,176000.0
2008-02-15 09:30:00,25.25,25.27,24.66,24.71,207800.0,23.529,23.5476,22.9792,23.0258,207800.0
2008-02-15 10:00:00,24.7,24.79,24.68,24.76,170300.0,23.0165,23.1003,22.9978,23.0724,170300.0
2008-02-15 10:30:00,24.77,24.91,24.7,24.7,69800.0,23.0817,23.2122,23.0165,23.0165,69800.0
2008-02-15 11:00:00,24.71,24.98,24.71,24.95,50600.0,23.0258,23.2774,23.0258,23.2494,50600.0
2008-02-15 11:30:00,24.95,24.95,24.77,24.86,60400.0,23.2494,23.2494,23.0817,23.1656,60400.0
2008-02-15 12:00:00,24.87,24.94,24.74,24.77,86000.0,23.1749,23.2401,23.0538,23.0817,86000.0
2008-02-15 12:30:00,24.78,24.85,24.75,24.79,34300.0,23.091,23.1563,23.0631,23.1003,34300.0
2008-02-15 13:00:00,24.78,24.86,24.74,24.81,42900.0,23.091,23.1656,23.0538,23.119,42900.0
2008-02-15 13:30:00,24.81,24.9,24.8,24.86,94000.0,23.119,23.2028,23.1097,23.1656,94000.0
2008-02-15 14:00:00,24.88,24.9,24.83,24.87,76900.0,23.1842,23.2028,23.1376,23.1749,76900.0
2008-02-15 14:30:00,24.87,24.89,24.81,24.83,78900.0,23.1749,23.1935,23.119,23.1376,78900.0
2008-02-15 15:00:00,24.83,24.89,24.76,24.84,70600.0,23.1376,23.1935,23.0724,23.1469,70600.0
2008-02-15 15:30:00,24.84,24.92,24.82,24.91,111900.0,23.1469,23.2215,23.1283,23.2122,111900.0
2008-02-19 09:30:00,25.1,25.32,24.83,25.04,89100.0,23.3892,23.5942,23.1376,23.3333,89100.0
2008-02-19 10:00:00,25.02,25.14,24.82,24.82,110800.0,23.3147,23.4265,23.1283,23.1283,110800.0
2008-02-19 10:30:00,24.82,25.01,24.78,24.93,135000.0,23.1283,23.3054,23.091,23.2308,135000.0
2008-02-19 11:00:00,24.94,25.02,24.91,24.98,101300.0,23.2401,23.3147,23.2122,23.2774,101300.0
2008-02-19 11:30:00,24.99,25.25,24.99,25.23,76900.0,23.2867,23.529,23.2867,23.5104,76900.0
2008-02-19 12:00:00,25.25,25.55,25.24,25.49,104400.0,23.529,23.8085,23.5197,23.7526,104400.0
2008-02-19 12:30:00,25.49,25.5,25.38,25.42,44300.0,23.7526,23.762,23.6501,23.6874,44300.0
2008-02-19 13:00:00,25.42,25.58,25.39,25.55,61300.0,23.6874,23.8365,23.6595,23.8085,61300.0
2008-02-19 13:30:00,25.55,25.59,25.46,25.53,31900.0,23.8085,23.8458,23.7247,23.7899,31900.0
2008-02-19 14:00:00,25.51,25.65,25.41,25.61,72400.0,23.7713,23.9017,23.6781,23.8645,72400.0
2008-02-19 14:30:00,25.6,25.62,25.35,25.39,106800.0,23.8551,23.8738,23.6222,23.6595,106800.0
2008-02-19 15:00:00,25.38,25.38,25.22,25.29,112400.0,23.6501,23.6501,23.501,23.5663,112400.0
2008-02-19 15:30:00,25.3,25.41,25.14,25.2,178900.0,23.5756,23.6781,23.4265,23.4824,178900.0
2008-02-20 09:30:00,25.18,25.19,24.85,24.98,58400.0,23.4638,23.4731,23.1563,23.2774,58400.0
2008-02-20 10:00:00,25.0,25.16,24.87,25.16,70600.0,23.296,23.4451,23.1749,23.4451,70600.0
2008-02-20 10:30:00,25.17,25.2,25.0,25.04,80000.0,23.4544,23.4824,23.296,23.3333,80000.0
2008-02-20 11:00:00,25.03,25.1,24.98,25.08,53700.0,23.324,23.3892,23.2774,23.3706,53700.0
2008-02-20 11:30:00,25.07,25.08,24.94,25.0,33000.0,23.3613,23.3706,23.2401,23.296,33000.0
2008-02-20 12:00:00,25.0,25.22,24.95,25.04,84200.0,23.296,23.501,23.2494,23.3333,84200.0
2008-02-20 12:30:00,25.06,25.14,24.98,25.0,78200.0,23.3519,23.4265,23.2774,23.296,78200.0
2008-02-20 13:00:00,25.0,25.13,24.89,24.89,103200.0,23.296,23.4172,23.1935,23.1935,103200.0
2008-02-20 13:30:00,24.89,25.13,24.87,24.9,82300.0,23.1935,23.4172,23.1749,23.2028,82300.0
2008-02-20 14:00:00,24.91,24.95,24.63,24.75,248800.0,23.2122,23.2494,22.9513,23.0631,248800.0
2008-02-20 14:30:00,24.75,24.86,24.62,24.75,243600.0,23.0631,23.1656,22.9419,23.0631,243600.0
2008-02-20 15:00:00,24.75,24.83,24.64,24.65,87700.0,23.0631,23.1376,22.9606,22.9699,87700.0
2008-02-20 15:30:00,24.65,24.78,24.6,24.78,272900.0,22.9699,23.091,22.9233,23.091,272900.0
2008-02-21 09:30:00,24.91,25.42,24.8,24.94,163100.0,23.2122,23.6874,23.1097,23.2401,163100.0
2008-02-21 10:00:00,24.92,25.0,24.81,24.9,68700.0,23.2215,23.296,23.119,23.2028,68700.0
2008-02-21 10:30:00,24.91,24.94,24.5,24.51,65300.0,23.2122,23.2401,22.8301,22.8394,65300.0
2008-02-21 11:00:00,24.5,24.55,24.32,24.4,104300.0,22.8301,22.8767,22.6624,22.7369,104300.0
2008-02-21 11:30:00,24.41,24.52,24.26,24.3,98800.0,22.7462,22.8488,22.6065,22.6437,98800.0
2008-02-21 12:00:00,24.28,24.31,24.04,24.06,121100.0,22.6251,22.6531,22.4015,22.4201,121100.0
2008-02-21 12:30:00,24.08,24.12,24.0,24.09,152500.0,22.4387,22.476,22.3642,22.4481,152500.0
2008-02-21 13:00:00,24.08,24.1,23.81,23.9,130500.0,22.4387,22.4574,22.1871,22.271,130500.0
2008-02-21 13:30:00,23.88,23.96,23.67,23.75,240500.0,22.2524,22.3269,22.0567,22.1312,240500.0
2008-02-21 14:00:00,23.75,23.97,23.75,23.9,142800.0,22.1312,22.3362,22.1312,22.271,142800.0
2008-02-21 14:30:00,23.9,23.92,23.69,23.7,102100.0,22.271,22.2896,22.0753,22.0846,102100.0
2008-02-21 15:00:00,23.7,23.71,23.43,23.5,264100.0,22.0846,22.094,21.833,21.8983,264100.0
2008-02-21 15:30:00,23.49,23.52,23.32,23.39,413900.0,21.889,21.9169,21.7305,21.7958,413900.0
2008-02-22 09:30:00,23.38,23.63,23.36,23.58,100600.0,21.7865,22.0194,21.7678,21.9728,100600.0
2008-02-22 10:00:00,23.6,23.62,23.42,23.59,90900.0,21.9915,22.0101,21.8237,21.9821,90900.0
2008-02-22 10:30:00,23.61,23.64,23.15,23.22,298500.0,22.0008,22.0287,21.5721,21.6374,298500.0
2008-02-22 11:00:00,23.24,23.51,23.24,23.5,50800.0,21.656,21.9076,21.656,21.8983,50800.0
2008-02-22 11:30:00,23.5,23.51,23.33,23.35,63600.0,21.8983,21.9076,21.7399,21.7585,63600.0
2008-02-22 12:00:00,23.34,23.37,23.2,23.21,64200.0,21.7492,21.7771,21.6187,21.628,64200.0
2008-02-22 12:30:00,23.22,23.26,23.08,23.13,74000.0,21.6374,21.6746,21.5069,21.5535,74000.0
2008-02-22 13:00:00,23.12,23.3,23.06,23.11,114900.0,21.5442,21.7119,21.4883,21.5349,114900.0
2008-02-22 13:30:00,23.1,23.21,23.02,23.1,100600.0,21.5255,21.628,21.451,21.5255,100600.0
2008-02-22 14:00:00,23.1,23.11,23.0,23.05,128200.0,21.5255,21.5349,21.4324,21.4789,128200.0
2008-02-22 14:30:00,23.04,23.16,23.0,23.08,96500.0,21.4696,21.5814,21.4324,21.5069,96500.0
2008-02-22 15:00:00,23.08,23.19,23.0,23.17,87200.0,21.5069,21.6094,21.4324,21.5908,87200.0
2008-02-22 15:30:00,23.17,23.42,23.15,23.32,492300.0,21.5908,21.8237,21.5721,21.7305,492300.0
2008-02-25 09:30:00,23.42,23.53,23.09,23.15,107800.0,21.8237,21.9262,21.5162,21.5721,107800.0
2008-02-25 10:00:00,23.19,23.51,23.18,23.39,114700.0,21.6094,21.9076,21.6001,21.7958,114700.0
2008-02-25 10:30:00,23.39,23.58,23.23,23.51,99800.0,21.7958,21.9728,21.6467,21.9076,99800.0
2008-02-25 11:00:00,23.49,23.71,23.46,23.7,90800.0,21.889,22.094,21.861,22.0846,90800.0
2008-02-25 11:30:00,23.7,23.74,23.56,23.66,95900.0,22.0846,22.1219,21.9542,22.0474,95900.0
2008-02-25 12:00:00,23.65,23.83,23.62,23.76,73400.0,22.038,22.2058,22.0101,22.1406,73400.0
2008-02-25 12:30:00,23.78,23.82,23.75,23.77,55600.0,22.1592,22.1965,22.1312,22.1499,55600.0
2008-02-25 13:00:00,23.76,23.88,23.75,23.78,68200.0,22.1406,22.2524,22.1312,22.1592,68200.0
2008-02-25 13:30:00,23.79,23.89,23.74,23.88,66500.0,22.1685,22.2617,22.1219,22.2524,66500.0
2008-02-25 14:00:00,23.89,24.17,23.8,24.05,148300.0,22.2617,22.5226,22.1778,22.4108,148300.0
2008-02-25 14:30:00,24.05,24.17,23.87,24.0,167500.0,22.4108,22.5226,22.2431,22.3642,167500.0
2008-02-25 15:00:00,23.99,24.09,23.87,24.08,216200.0,22.3549,22.4481,22.2431,22.4387,216200.0
2008-02-25 15:30:00,24.08,24.34,24.04,24.27,316000.0,22.4387,22.681,22.4015,22.6158,316000.0
2008-02-26 09:30:00,23.98,24.5,23.85,24.46,147200.0,22.3456,22.8301,22.2244,22.7928,147200.0
2008-02-26 10:00:00,24.41,24.55,24.26,24.27,241700.0,22.7462,22.8767,22.6065,22.6158,241700.0
2008-02-26 10:30:00,24.27,24.38,24.19,24.23,76600.0,22.6158,22.7183,22.5412,22.5785,76600.0
2008-02-26 11:00:00,24.24,24.27,24.14,24.21,29100.0,22.5878,22.6158,22.4947,22.5599,29100.0
2008-02-26 11:30:00,24.2,24.23,24.05,24.23,75400.0,22.5506,22.5785,22.4108,22.5785,75400.0
2008-02-26 12:00:00,24.23,24.36,24.18,24.35,65600.0,22.5785,22.6997,22.5319,22.6903,65600.0
2008-02-26 12:30:00,24.36,24.47,24.3,24.47,111600.0,22.6997,22.8022,22.6437,22.8022,111600.0
2008-02-26 13:00:00,24.49,24.78,24.46,24.78,274300.0,22.8208,23.091,22.7928,23.091,274300.0
2008-02-26 13:30:00,24.78,24.92,24.64,24.78,174200.0,23.091,23.2215,22.9606,23.091,174200.0
2008-02-26 14:00:00,24.8,24.85,24.69,24.73,184700.0,23.1097,23.1563,23.0072,23.0444,184700.0
2008-02-26 14:30:00,24.72,24.91,24.69,24.91,192800.0,23.0351,23.2122,23.0072,23.2122,192800.0
2008-02-26 15:00:00,24.89,24.89,24.43,24.5,243500.0,23.1935,23.1935,22.7649,22.8301,243500.0
2008-02-26 15:30:00,24.5,24.6,24.45,24.5,440400.0,22.8301,22.9233,22.7835,22.8301,440400.0
2008-02-27 09:30:00,25.8,26.25,25.25,25.94,587200.0,24.0415,24.4608,23.529,24.172,587200.0
2008-02-27 10:00:00,25.89,25.92,25.61,25.68,382600.0,24.1254,24.1533,23.8645,23.9297,382600.0
2008-02-27 10:30:00,25.66,25.69,25.38,25.59,291900.0,23.911,23.939,23.6501,23.8458,291900.0
2008-02-27 11:00:00,25.59,25.59,25.07,25.27,210700.0,23.8458,23.8458,23.3613,23.5476,210700.0
2008-02-27 11:30:00,25.27,25.49,25.25,25.31,125800.0,23.5476,23.7526,23.529,23.5849,125800.0
2008-02-27 12:00:00,25.31,25.48,24.04,24.67,769300.0,23.5849,23.7433,22.4015,22.9885,769300.0
2008-02-27 12:30:00,24.69,24.69,23.77,24.13,395000.0,23.0072,23.0072,22.1499,22.4853,395000.0
2008-02-27 13:00:00,24.12,24.57,24.12,24.54,179200.0,22.476,22.8953,22.476,22.8674,179200.0
2008-02-27 13:30:00,24.54,24.64,24.38,24.64,175100.0,22.8674,22.9606,22.7183,22.9606,175100.0
2008-02-27 14:00:00,24.62,24.7,24.31,24.55,162400.0,22.9419,23.0165,22.6531,22.8767,162400.0
2008-02-27 14:30:00,24.55,24.56,24.31,24.51,108600.0,22.8767,22.886,22.6531,22.8394,108600.0
2008-02-27 15:00:00,24.51,24.63,24.43,24.55,238700.0,22.8394,22.9513,22.7649,22.8767,238700.0
2008-02-27 15:30:00,24.55,24.57,24.22,24.31,363300.0,22.8767,22.8953,22.5692,22.6531,363300.0
2008-02-28 09:30:00,23.7,23.7,23.24,23.49,317200.0,22.0846,22.0846,21.656,21.889,317200.0
2008-02-28 10:00:00,23.51,23.91,23.43,23.91,220600.0,21.9076,22.2803,21.833,22.2803,220600.0
2008-02-28 10:30:00,23.9,23.93,23.58,23.65,157500.0,22.271,22.299,21.9728,22.038,157500.0
2008-02-28 11:00:00,23.65,23.66,23.48,23.6,153800.0,22.038,22.0474,21.8796,21.9915,153800.0
2008-02-28 11:30:00,23.6,23.62,23.3,23.34,100200.0,21.9915,22.0101,21.7119,21.7492,100200.0
2008-02-28 12:00:00,23.34,23.36,23.14,23.18,132700.0,21.7492,21.7678,21.5628,21.6001,132700.0
2008-02-28 12:30:00,23.17,23.17,22.88,22.97,203900.0,21.5908,21.5908,21.3205,21.4044,203900.0
2008-02-28 13:00:00,22.96,23.04,22.87,23.0,179300.0,21.3951,21.4696,21.3112,21.4324,179300.0
2008-02-28 13:30:00,22.99,23.01,22.8,22.87,137700.0,21.423,21.4417,21.246,21.3112,137700.0
2008-02-28 14:00:00,22.85,23.18,22.75,23.12,257000.0,21.2926,21.6001,21.1994,21.5442,257000.0
2008-02-28 14:30:00,23.13,23.17,22.95,22.99,177100.0,21.5535,21.5908,21.3858,21.423,177100.0
2008-02-28 15:00:00,22.99,23.0,22.53,22.58,245900.0,21.423,21.4324,20.9944,21.041,245900.0
2008-02-28 15:30:00,22.58,22.63,22.38,22.42,465300.0,21.041,21.0876,20.8546,20.8919,465300.0
2008-02-29 09:30:00,22.23,22.23,21.68,21.69,361900.0,20.7148,20.7148,20.2023,20.2116,361900.0
2008-02-29 10:00:00,21.69,21.8,21.61,21.72,308500.0,20.2116,20.3141,20.1371,20.2396,308500.0
2008-02-29 10:30:00,21.71,21.71,21.5,21.64,278700.0,20.2303,20.2303,20.0346,20.165,278700.0
2008-02-29 11:00:00,21.64,21.7,21.55,21.67,157000.0,20.165,20.221,20.0812,20.193,157000.0
2008-02-29 11:30:00,21.65,22.02,21.65,21.77,136000.0,20.1744,20.5191,20.1744,20.2862,136000.0
2008-02-29 12:00:00,21.77,21.88,21.71,21.8,84500.0,20.2862,20.3887,20.2303,20.3141,84500.0
2008-02-29 12:30:00,21.8,21.8,21.69,21.72,59900.0,20.3141,20.3141,20.2116,20.2396,59900.0
2008-02-29 13:00:00,21.73,21.73,21.5,21.5,105100.0,20.2489,20.2489,20.0346,20.0346,105100.0
2008-02-29 13:30:00,21.5,21.61,21.46,21.5,194100.0,20.0346,20.1371,19.9973,20.0346,194100.0
2008-02-29 14:00:00,21.5,21.6,21.4,21.47,249600.0,20.0346,20.1278,19.9414,20.0066,249600.0
2008-02-29 14:30:00,21.47,21.5,21.29,21.32,158200.0,20.0066,20.0346,19.8389,19.8669,158200.0
2008-02-29 15:00:00,21.33,21.33,21.15,21.25,183000.0,19.8762,19.8762,19.7084,19.8016,183000.0
2008-02-29 15:30:00,21.25,21.26,20.99,21.11,461900.0,19.8016,19.8109,19.5594,19.6712,461900.0
2008-03-03 09:30:00,21.1,21.11,20.61,20.96,280400.0,19.6619,19.6712,19.2053,19.5314,280400.0
2008-03-03 10:00:00,20.94,21.51,20.94,21.42,311800.0,19.5128,20.0439,19.5128,19.96,311800.0
2008-03-03 10:30:00,21.4,21.46,21.12,21.17,204200.0,19.9414,19.9973,19.6805,19.7271,204200.0
2008-03-03 11:00:00,21.16,21.52,21.12,21.47,149500.0,19.7178,20.0532,19.6805,20.0066,149500.0
2008-03-03 11:30:00,21.45,21.46,21.25,21.31,101300.0,19.988,19.9973,19.8016,19.8575,101300.0
2008-03-03 12:00:00,21.32,21.33,21.19,21.25,86500.0,19.8669,19.8762,19.7457,19.8016,86500.0
2008-03-03 12:30:00,21.25,21.35,21.18,21.34,177000.0,19.8016,19.8948,19.7364,19.8855,177000.0
2008-03-03 13:00:00,21.34,21.42,21.28,21.42,122100.0,19.8855,19.96,19.8296,19.96,122100.0
2008-03-03 13:30:00,21.4,21.42,21.25,21.25,120400.0,19.9414,19.96,19.8016,19.8016,120400.0
2008-03-03 14:00:00,21.25,21.26,20.96,21.03,174300.0,19.8016,19.8109,19.5314,19.5966,174300.0
2008-03-03 14:30:00,21.04,21.11,20.73,20.73,291400.0,19.6059,19.6712,19.3171,19.3171,291400.0
2008-03-03 15:00:00,20.73,20.98,20.66,20.96,419000.0,19.3171,19.55,19.2518,19.5314,419000.0
2008-03-03 15:30:00,20.97,21.12,20.95,21.1,276300.0,19.5407,19.6805,19.5221,19.6619,276300.0
2008-03-04 09:30:00,20.83,21.18,20.77,21.14,179600.0,19.4103,19.7364,19.3543,19.6991,179600.0
2008-03-04 10:00:00,21.12,21.17,20.95,21.0,92400.0,19.6805,19.7271,19.5221,19.5687,92400.0
2008-03-04 10:30:00,20.99,21.27,20.95,20.96,221900.0,19.5594,19.8203,19.5221,19.5314,221900.0
2008-03-04 11:00:00,20.96,21.07,20.83,21.07,58700.0,19.5314,19.6339,19.4103,19.6339,58700.0
2008-03-04 11:30:00,21.07,21.12,20.98,21.01,54000.0,19.6339,19.6805,19.55,19.578,54000.0
2008-03-04 12:00:00,21.01,21.07,20.92,21.01,67300.0,19.578,19.6339,19.4941,19.578,67300.0
2008-03-04 12:30:00,21.01,21.01,20.83,20.87,100200.0,19.578,19.578,19.4103,19.4475,100200.0
2008-03-04 13:00:00,20.87,21.05,20.83,21.0,107700.0,19.4475,19.6153,19.4103,19.5687,107700.0
2008-03-04 13:30:00,21.0,21.0,20.76,20.78,54700.0,19.5687,19.5687,19.345,19.3637,54700.0
2008-03-04 14:00:00,20.79,20.79,20.66,20.71,77100.0,19.373,19.373,19.2518,19.2984,77100.0
2008-03-04 14:30:00,20.7,20.79,20.63,20.65,133300.0,19.2891,19.373,19.2239,19.2425,133300.0
2008-03-04 15:00:00,20.65,20.82,20.62,20.76,254500.0,19.2425,19.4009,19.2146,19.345,254500.0
2008-03-04 15:30:00,20.75,20.87,20.69,20.73,279100.0,19.3357,19.4475,19.2798,19.3171,279100.0
2008-03-05 09:30:00,20.73,21.0,20.41,20.5,379100.0,19.3171,19.5687,19.0189,19.1027,379100.0
2008-03-05 10:00:00,20.5,20.83,20.48,20.82,152900.0,19.1027,19.4103,19.0841,19.4009,152900.0
2008-03-05 10:30:00,20.83,20.83,20.62,20.66,137200.0,19.4103,19.4103,19.2146,19.2518,137200.0
2008-03-05 11:00:00,20.66,20.76,20.6,20.71,86700.0,19.2518,19.345,19.1959,19.2984,86700.0
2008-03-05 11:30:00,20.7,20.8,20.66,20.75,101600.0,19.2891,19.3823,19.2518,19.3357,101600.0
2008-03-05 12:00:00,20.74,20.97,20.67,20.75,89100.0,19.3264,19.5407,19.2612,19.3357,89100.0
2008-03-05 12:30:00,20.75,20.81,20.74,20.78,42200.0,19.3357,19.3916,19.3264,19.3637,42200.0
2008-03-05 13:00:00,20.79,20.82,20.57,20.75,89700.0,19.373,19.4009,19.168,19.3357,89700.0
2008-03-05 13:30:00,20.76,20.76,20.47,20.51,125700.0,19.345,19.345,19.0748,19.1121,125700.0
2008-03-05 14:00:00,20.5,20.52,20.44,20.46,89600.0,19.1027,19.1214,19.0468,19.0655,89600.0
2008-03-05 14:30:00,20.46,20.5,20.39,20.41,108300.0,19.0655,19.1027,19.0002,19.0189,108300.0
2008-03-05 15:00:00,20.42,20.46,20.34,20.4,132800.0,19.0282,19.0655,18.9537,19.0096,132800.0
2008-03-05 15:30:00,20.41,20.47,20.34,20.42,213800.0,19.0189,19.0748,18.9537,19.0282,213800.0
2008-03-06 09:30:00,20.35,20.47,20.15,20.22,70800.0,18.963,19.0748,18.7766,18.8418,70800.0
2008-03-06 10:00:00,20.22,20.22,19.98,19.98,129100.0,18.8418,18.8418,18.6182,18.6182,129100.0
2008-03-06 10:30:00,19.98,20.01,19.86,19.87,171300.0,18.6182,18.6461,18.5064,18.5157,171300.0
2008-03-06 11:00:00,19.88,19.88,19.65,19.71,216200.0,18.525,18.525,18.3107,18.3666,216200.0
2008-03-06 11:30:00,19.7,19.78,19.67,19.75,140700.0,18.3573,18.4318,18.3293,18.4039,140700.0
2008-03-06 12:00:00,19.75,19.77,19.57,19.7,114900.0,18.4039,18.4225,18.2361,18.3573,114900.0
2008-03-06 12:30:00,19.71,19.76,19.58,19.6,87900.0,18.3666,18.4132,18.2455,18.2641,87900.0
2008-03-06 13:00:00,19.6,19.69,19.6,19.65,32800.0,18.2641,18.348,18.2641,18.3107,32800.0
2008-03-06 13:30:00,19.64,19.72,19.55,19.6,187300.0,18.3014,18.3759,18.2175,18.2641,187300.0
2008-03-06 14:00:00,19.6,19.6,19.54,19.54,90700.0,18.2641,18.2641,18.2082,18.2082,90700.0
2008-03-06 14:30:00,19.54,19.55,19.46,19.47,199800.0,18.2082,18.2175,18.1336,18.143,199800.0
2008-03-06 15:00:00,19.47,19.48,19.25,19.31,328900.0,18.143,18.1523,17.9379,17.9939,328900.0
2008-03-06 15:30:00,19.31,19.31,18.9,19.0,681100.0,17.9939,17.9939,17.6118,17.705,681100.0
2008-03-07 09:30:00,18.85,19.25,18.69,19.15,259500.0,17.5652,17.9379,17.4161,17.8448,259500.0
2008-03-07 10:00:00,19.17,19.2,18.93,19.0,196200.0,17.8634,17.8914,17.6398,17.705,196200.0
2008-03-07 10:30:00,18.99,19.24,18.96,19.01,181700.0,17.6957,17.9286,17.6677,17.7143,181700.0
2008-03-07 11:00:00,19.01,19.15,18.98,19.07,147600.0,17.7143,17.8448,17.6863,17.7702,147600.0
2008-03-07 11:30:00,19.08,19.1,18.96,18.99,251900.0,17.7795,17.7982,17.6677,17.6957,251900.0
2008-03-07 12:00:00,18.99,19.01,18.84,18.88,109700.0,17.6957,17.7143,17.5559,17.5932,109700.0
2008-03-07 12:30:00,18.88,18.92,18.84,18.9,150000.0,17.5932,17.6304,17.5559,17.6118,150000.0
2008-03-07 13:00:00,18.91,18.92,18.78,18.86,126100.0,17.6211,17.6304,17.5,17.5745,126100.0
2008-03-07 13:30:00,18.86,18.86,18.68,18.69,164200.0,17.5745,17.5745,17.4068,17.4161,164200.0
2008-03-07 14:00:00,18.69,18.74,18.6,18.61,153100.0,17.4161,17.4627,17.3322,17.3416,153100.0
2008-03-07 14:30:00,18.62,18.7,18.54,18.69,165700.0,17.3509,17.4254,17.2763,17.4161,165700.0
2008-03-07 15:00:00,18.69,18.87,18.5,18.69,348600.0,17.4161,17.5838,17.2391,17.4161,348600.0
2008-03-07 15:30:00,18.69,18.72,18.53,18.65,480500.0,17.4161,17.4441,17.267,17.3788,480500.0
2008-03-10 09:30:00,18.67,19.08,18.6,19.04,130700.0,17.3975,17.7795,17.3322,17.7423,130700.0
2008-03-10 10:00:00,19.03,19.08,18.75,18.87,202400.0,17.7329,17.7795,17.472,17.5838,202400.0
2008-03-10 10:30:00,18.87,18.94,18.79,18.89,216700.0,17.5838,17.6491,17.5093,17.6025,216700.0
2008-03-10 11:00:00,18.88,18.95,18.72,18.72,132600.0,17.5932,17.6584,17.4441,17.4441,132600.0
2008-03-10 11:30:00,18.72,18.85,18.65,18.84,82100.0,17.4441,17.5652,17.3788,17.5559,82100.0
2008-03-10 12:00:00,18.82,18.87,18.72,18.79,93000.0,17.5373,17.5838,17.4441,17.5093,93000.0
2008-03-10 12:30:00,18.77,19.05,18.77,18.96,80300.0,17.4907,17.7516,17.4907,17.6677,80300.0
2008-03-10 13:00:00,18.95,19.01,18.9,18.94,79100.0,17.6584,17.7143,17.6118,17.6491,79100.0
2008-03-10 13:30:00,18.94,18.95,18.79,18.81,57600.0,17.6491,17.6584,17.5093,17.5279,57600.0
2008-03-10 14:00:00,18.81,18.88,18.71,18.81,97400.0,17.5279,17.5932,17.4348,17.5279,97400.0
2008-03-10 14:30:00,18.8,18.84,18.71,18.78,136800.0,17.5186,17.5559,17.4348,17.5,136800.0
2008-03-10 15:00:00,18.78,18.79,18.6,18.64,246800.0,17.5,17.5093,17.3322,17.3695,246800.0
2008-03-10 15:30:00,18.65,18.69,18.52,18.54,177500.0,17.3788,17.4161,17.2577,17.2763,177500.0
2008-03-11 09:30:00,18.97,19.35,18.97,19.18,147100.0,17.677,18.0311,17.677,17.8727,147100.0
2008-03-11 10:00:00,19.16,19.16,18.95,19.05,129700.0,17.8541,17.8541,17.6584,17.7516,129700.0
2008-03-11 10:30:00,19.03,19.05,18.76,18.99,100600.0,17.7329,17.7516,17.4813,17.6957,100600.0
2008-03-11 11:00:00,18.98,19.08,18.86,19.02,80200.0,17.6863,17.7795,17.5745,17.7236,80200.0
2008-03-11 11:30:00,19.01,19.04,18.65,18.69,79200.0,17.7143,17.7423,17.3788,17.4161,79200.0
2008-03-11 12:00:00,18.69,18.72,18.56,18.56,55600.0,17.4161,17.4441,17.295,17.295,55600.0
2008-03-11 12:30:00,18.55,18.62,18.45,18.61,56000.0,17.2857,17.3509,17.1925,17.3416,56000.0
2008-03-11 13:00:00,18.61,18.73,18.54,18.71,48100.0,17.3416,17.4534,17.2763,17.4348,48100.0
2008-03-11 13:30:00,18.73,18.82,18.55,18.81,62500.0,17.4534,17.5373,17.2857,17.5279,62500.0
2008-03-11 14:00:00,18.82,18.94,18.8,18.88,85200.0,17.5373,17.6491,17.5186,17.5932,85200.0
2008-03-11 14:30:00,18.88,19.19,18.86,19.15,108600.0,17.5932,17.882,17.5745,17.8448,108600.0
2008-03-11 15:00:00,19.15,19.17,19.03,19.07,119600.0,17.8448,17.8634,17.7329,17.7702,119600.0
2008-03-11 15:30:00,19.06,19.17,19.0,19.16,240500.0,17.7609,17.8634,17.705,17.8541,240500.0
2008-03-12 09:30:00,19.11,19.3,18.39,18.84,180000.0,17.8075,17.9845,17.1366,17.5559,180000.0
2008-03-12 10:00:00,18.83,18.86,18.68,18.71,96400.0,17.5466,17.5745,17.4068,17.4348,96400.0
2008-03-12 10:30:00,18.71,19.19,18.71,19.0,133700.0,17.4348,17.882,17.4348,17.705,133700.0
2008-03-12 11:00:00,19.03,19.6,19.02,19.5,190300.0,17.7329,18.2641,17.7236,18.1709,190300.0
2008-03-12 11:30:00,19.49,19.65,19.42,19.56,97300.0,18.1616,18.3107,18.0964,18.2268,97300.0
2008-03-12 12:00:00,19.54,19.54,19.22,19.22,66300.0,18.2082,18.2082,17.91,17.91,66300.0
2008-03-12 12:30:00,19.22,19.36,19.16,19.21,41100.0,17.91,18.0404,17.8541,17.9007,41100.0
2008-03-12 13:00:00,19.24,19.34,19.13,19.29,67300.0,17.9286,18.0218,17.8261,17.9752,67300.0
2008-03-12 13:30:00,19.29,19.29,19.09,19.23,51300.0,17.9752,17.9752,17.7889,17.9193,51300.0
2008-03-12 14:00:00,19.22,19.35,19.22,19.29,93800.0,17.91,18.0311,17.91,17.9752,93800.0
2008-03-12 14:30:00,19.29,19.35,19.21,19.22,42400.0,17.9752,18.0311,17.9007,17.91,42400.0
2008-03-12 15:00:00,19.2,19.2,19.1,19.11,83600.0,17.8914,17.8914,17.7982,17.8075,83600.0
2008-03-12 15:30:00,19.11,19.12,18.91,18.93,130000.0,17.8075,17.8168,17.6211,17.6398,130000.0
2008-03-13 09:30:00,18.75,19.15,18.65,18.67,156400.0,17.472,17.8448,17.3788,17.3975,156400.0
2008-03-13 10:00:00,18.65,18.8,18.5,18.68,202900.0,17.3788,17.5186,17.2391,17.4068,202900.0
2008-03-13 10:30:00,18.68,18.78,18.5,18.77,287900.0,17.4068,17.5,17.2391,17.4907,287900.0
2008-03-13 11:00:00,18.76,19.06,18.72,18.9,116500.0,17.4813,17.7609,17.4441,17.6118,116500.0
2008-03-13 11:30:00,18.89,19.01,18.8,18.9,66200.0,17.6025,17.7143,17.5186,17.6118,66200.0
2008-03-13 12:00:00,18.91,19.18,18.91,19.05,81100.0,17.6211,17.8727,17.6211,17.7516,81100.0
2008-03-13 12:30:00,19.04,19.18,18.99,19.14,99000.0,17.7423,17.8727,17.6957,17.8354,99000.0
2008-03-13 13:00:00,19.13,19.49,19.11,19.46,96500.0,17.8261,18.1616,17.8075,18.1336,96500.0
2008-03-13 13:30:00,19.44,19.5,19.17,19.38,117700.0,18.115,18.1709,17.8634,18.0591,117700.0
2008-03-13 14:00:00,19.39,19.6,19.32,19.45,156300.0,18.0684,18.2641,18.0032,18.1243,156300.0
2008-03-13 14:30:00,19.44,19.45,19.29,19.43,95000.0,18.115,18.1243,17.9752,18.1057,95000.0
2008-03-13 15:00:00,19.44,19.6,19.35,19.5,198000.0,18.115,18.2641,18.0311,18.1709,198000.0
2008-03-13 15:30:00,19.47,19.6,19.39,19.49,300500.0,18.143,18.2641,18.0684,18.1616,300500.0
2008-03-14 09:30:00,19.75,19.75,19.02,19.03,189700.0,18.4039,18.4039,17.7236,17.7329,189700.0
2008-03-14 10:00:00,19.03,19.38,18.94,19.34,278500.0,17.7329,18.0591,17.6491,18.0218,278500.0
2008-03-14 10:30:00,19.31,19.39,19.04,19.3,183100.0,17.9939,18.0684,17.7423,17.9845,183100.0
2008-03-14 11:00:00,19.29,19.39,19.19,19.35,144900.0,17.9752,18.0684,17.882,18.0311,144900.0
2008-03-14 11:30:00,19.31,19.52,19.2,19.22,191200.0,17.9939,18.1895,17.8914,17.91,191200.0
2008-03-14 12:00:00,19.22,19.43,19.22,19.32,124900.0,17.91,18.1057,17.91,18.0032,124900.0
2008-03-14 12:30:00,19.3,19.45,19.19,19.26,133900.0,17.9845,18.1243,17.882,17.9473,133900.0
2008-03-14 13:00:00,19.27,19.29,19.01,19.16,143600.0,17.9566,17.9752,17.7143,17.8541,143600.0
2008-03-14 13:30:00,19.15,19.29,19.06,19.09,88500.0,17.8448,17.9752,17.7609,17.7889,88500.0
2008-03-14 14:00:00,19.07,19.25,19.01,19.07,165600.0,17.7702,17.9379,17.7143,17.7702,165600.0
2008-03-14 14:30:00,19.06,19.25,19.0,19.16,172900.0,17.7609,17.9379,17.705,17.8541,172900.0
2008-03-14 15:00:00,19.16,19.53,19.1,19.53,228000.0,17.8541,18.1989,17.7982,18.1989,228000.0
2008-03-14 15:30:00,19.53,19.56,19.31,19.5,379200.0,18.1989,18.2268,17.9939,18.1709,379200.0
2008-03-17 09:30:00,19.05,19.29,18.64,18.9,157500.0,17.7516,17.9752,17.3695,17.6118,157500.0
2008-03-17 10:00:00,18.93,19.29,18.75,19.13,109500.0,17.6398,17.9752,17.472,17.8261,109500.0
2008-03-17 10:30:00,19.12,19.32,18.97,19.05,113500.0,17.8168,18.0032,17.677,17.7516,113500.0
2008-03-17 11:00:00,19.05,19.15,18.84,18.88,107500.0,17.7516,17.8448,17.5559,17.5932,107500.0
2008-03-17 11:30:00,18.9,19.02,18.76,18.77,55400.0,17.6118,17.7236,17.4813,17.4907,55400.0
2008-03-17 12:00:00,18.76,18.87,18.65,18.72,98300.0,17.4813,17.5838,17.3788,17.4441,98300.0
2008-03-17 12:30:00,18.71,18.79,18.62,18.67,60700.0,17.4348,17.5093,17.3509,17.3975,60700.0
2008-03-17 13:00:00,18.68,18.69,18.49,18.57,67300.0,17.4068,17.4161,17.2297,17.3043,67300.0
2008-03-17 13:30:00,18.58,18.58,18.38,18.41,219000.0,17.3136,17.3136,17.1272,17.1552,219000.0
2008-03-17 14:00:00,18.43,18.65,18.29,18.33,259200.0,17.1738,17.3788,17.0434,17.0807,259200.0
2008-03-17 14:30:00,18.33,18.52,18.27,18.35,193300.0,17.0807,17.2577,17.0247,17.0993,193300.0
2008-03-17 15:00:00,18.35,18.69,18.31,18.51,184200.0,17.0993,17.4161,17.062,17.2484,184200.0
2008-03-17 15:30:00,18.51,18.77,18.51,18.54,242500.0,17.2484,17.4907,17.2484,17.2763,242500.0
2008-03-18 09:30:00,18.83,19.24,18.8,18.97,96000.0,17.5466,17.9286,17.5186,17.677,96000.0
2008-03-18 10:00:00,18.97,19.11,18.9,19.09,53900.0,17.677,17.8075,17.6118,17.7889,53900.0
2008-03-18 10:30:00,19.1,19.13,18.94,19.09,46500.0,17.7982,17.8261,17.6491,17.7889,46500.0
2008-03-18 11:00:00,19.08,19.13,18.99,19.1,56700.0,17.7795,17.8261,17.6957,17.7982,56700.0
2008-03-18 11:30:00,19.11,19.23,19.03,19.03,41700.0,17.8075,17.9193,17.7329,17.7329,41700.0
2008-03-18 12:00:00,19.02,19.17,19.0,19.13,22100.0,17.7236,17.8634,17.705,17.8261,22100.0
2008-03-18 12:30:00,19.13,19.23,19.12,19.16,29900.0,17.8261,17.9193,17.8168,17.8541,29900.0
2008-03-18 13:00:00,19.16,19.3,19.15,19.26,28400.0,17.8541,17.9845,17.8448,17.9473,28400.0
2008-03-18 13:30:00,19.27,19.33,19.18,19.23,33600.0,17.9566,18.0125,17.8727,17.9193,33600.0
2008-03-18 14:00:00,19.23,19.37,18.75,19.0,136300.0,17.9193,18.0498,17.472,17.705,136300.0
2008-03-18 14:30:00,19.0,19.37,18.8,19.35,197600.0,17.705,18.0498,17.5186,18.0311,197600.0
2008-03-18 15:00:00,19.36,19.47,19.21,19.36,106600.0,18.0404,18.143,17.9007,18.0404,106600.0
2008-03-18 15:30:00,19.36,19.5,19.33,19.45,125200.0,18.0404,18.1709,18.0125,18.1243,125200.0
2008-03-19 09:30:00,19.64,19.79,19.26,19.5,135900.0,18.3014,18.4411,17.9473,18.1709,135900.0
2008-03-19 10:00:00,19.47,19.72,19.24,19.24,94200.0,18.143,18.3759,17.9286,17.9286,94200.0
2008-03-19 10:30:00,19.24,19.57,18.99,19.56,103100.0,17.9286,18.2361,17.6957,18.2268,103100.0
2008-03-19 11:00:00,19.55,19.6,19.43,19.54,71200.0,18.2175,18.2641,18.1057,18.2082,71200.0
2008-03-19 11:30:00,19.54,19.67,19.44,19.61,62900.0,18.2082,18.3293,18.115,18.2734,62900.0
2008-03-19 12:00:00,19.61,19.67,19.46,19.5,40600.0,18.2734,18.3293,18.1336,18.1709,40600.0
2008-03-19 12:30:00,19.49,19.51,19.29,19.36,57600.0,18.1616,18.1802,17.9752,18.0404,57600.0
2008-03-19 13:00:00,19.36,19.45,19.22,19.25,59400.0,18.0404,18.1243,17.91,17.9379,59400.0
2008-03-19 13:30:00,19.25,19.27,19.06,19.12,54400.0,17.9379,17.9566,17.7609,17.8168,54400.0
2008-03-19 14:00:00,19.11,19.19,19.03,19.1,70500.0,17.8075,17.882,17.7329,17.7982,70500.0
2008-03-19 14:30:00,19.09,19.13,18.98,19.13,79400.0,17.7889,17.8261,17.6863,17.8261,79400.0
2008-03-19 15:00:00,19.11,19.23,18.96,18.99,100300.0,17.8075,17.9193,17.6677,17.6957,100300.0
2008-03-19 15:30:00,19.0,19.08,18.85,18.86,179000.0,17.705,17.7795,17.5652,17.5745,179000.0
2008-03-20 09:30:00,18.9,19.26,18.77,19.26,104900.0,17.6118,17.9473,17.4907,17.9473,104900.0
2008-03-20 10:00:00,19.29,19.38,19.13,19.25,70500.0,17.9752,18.0591,17.8261,17.9379,70500.0
2008-03-20 10:30:00,19.23,19.32,19.07,19.32,55800.0,17.9193,18.0032,17.7702,18.0032,55800.0
2008-03-20 11:00:00,19.3,19.36,19.17,19.34,34100.0,17.9845,18.0404,17.8634,18.0218,34100.0
2008-03-20 11:30:00,19.34,19.35,19.11,19.17,44600.0,18.0218,18.0311,17.8075,17.8634,44600.0
2008-03-20 12:00:00,19.16,19.32,19.14,19.14,74500.0,17.8541,18.0032,17.8354,17.8354,74500.0
2008-03-20 12:30:00,19.16,19.18,18.97,18.97,69500.0,17.8541,17.8727,17.677,17.677,69500.0
2008-03-20 13:00:00,18.97,19.21,18.97,19.21,40500.0,17.677,17.9007,17.677,17.9007,40500.0
2008-03-20 13:30:00,19.19,19.39,19.15,19.37,108800.0,17.882,18.0684,17.8448,18.0498,108800.0
2008-03-20 14:00:00,19.39,19.51,19.37,19.5,176200.0,18.0684,18.1802,18.0498,18.1709,176200.0
2008-03-20 14:30:00,19.5,19.75,19.49,19.75,156100.0,18.1709,18.4039,18.1616,18.4039,156100.0
2008-03-20 15:00:00,19.75,19.94,19.67,19.83,184700.0,18.4039,18.5809,18.3293,18.4784,184700.0
2008-03-20 15:30:00,19.81,19.85,18.84,19.76,246400.0,18.4598,18.4971,17.5559,18.4132,246400.0
2008-03-24 09:30:00,19.86,20.4,19.82,20.39,89300.0,18.5064,19.0096,18.4691,19.0002,89300.0
2008-03-24 10:00:00,20.4,20.56,20.4,20.55,116800.0,19.0096,19.1587,19.0096,19.1493,116800.0
2008-03-24 10:30:00,20.54,20.62,20.47,20.55,132700.0,19.14,19.2146,19.0748,19.1493,132700.0
2008-03-24 11:00:00,20.55,20.74,20.48,20.74,158200.0,19.1493,19.3264,19.0841,19.3264,158200.0
2008-03-24 11:30:00,20.75,20.87,20.71,20.87,82900.0,19.3357,19.4475,19.2984,19.4475,82900.0
2008-03-24 12:00:00,20.88,20.92,20.79,20.91,55400.0,19.4568,19.4941,19.373,19.4848,55400.0
2008-03-24 12:30:00,20.9,21.03,20.89,20.98,79800.0,19.4755,19.5966,19.4662,19.55,79800.0
2008-03-24 13:00:00,20.96,21.13,20.94,21.09,64700.0,19.5314,19.6898,19.5128,19.6525,64700.0
2008-03-24 13:30:00,21.1,21.13,21.06,21.13,60600.0,19.6619,19.6898,19.6246,19.6898,60600.0
2008-03-24 14:00:00,21.14,21.19,21.07,21.18,70300.0,19.6991,19.7457,19.6339,19.7364,70300.0
2008-03-24 14:30:00,21.19,21.27,21.07,21.11,134000.0,19.7457,19.8203,19.6339,19.6712,134000.0
2008-03-24 15:00:00,21.1,21.25,21.1,21.17,124000.0,19.6619,19.8016,19.6619,19.7271,124000.0
2008-03-24 15:30:00,21.17,21.24,21.07,21.17,249300.0,19.7271,19.7923,19.6339,19.7271,249300.0
2008-03-25 09:30:00,21.23,21.25,20.77,20.86,105400.0,19.783,19.8016,19.3543,19.4382,105400.0
2008-03-25 10:00:00,20.85,21.08,20.75,20.88,183500.0,19.4289,19.6432,19.3357,19.4568,183500.0
2008-03-25 10:30:00,20.88,21.07,20.82,20.99,117900.0,19.4568,19.6339,19.4009,19.5594,117900.0
2008-03-25 11:00:00,20.98,21.09,20.93,21.05,100800.0,19.55,19.6525,19.5034,19.6153,100800.0
2008-03-25 11:30:00,21.05,21.18,21.02,21.11,50600.0,19.6153,19.7364,19.5873,19.6712,50600.0
2008-03-25 12:00:00,21.11,21.31,21.07,21.27,66700.0,19.6712,19.8575,19.6339,19.8203,66700.0
2008-03-25 12:30:00,21.28,21.28,21.17,21.24,46600.0,19.8296,19.8296,19.7271,19.7923,46600.0
2008-03-25 13:00:00,21.24,21.3,21.16,21.27,49800.0,19.7923,19.8482,19.7178,19.8203,49800.0
2008-03-25 13:30:00,21.27,21.5,21.24,21.47,50700.0,19.8203,20.0346,19.7923,20.0066,50700.0
2008-03-25 14:00:00,21.47,21.54,21.44,21.51,86600.0,20.0066,20.0719,19.9787,20.0439,86600.0
2008-03-25 14:30:00,21.5,21.63,21.47,21.62,153100.0,20.0346,20.1557,20.0066,20.1464,153100.0
2008-03-25 15:00:00,21.61,21.65,21.46,21.47,146800.0,20.1371,20.1744,19.9973,20.0066,146800.0
2008-03-25 15:30:00,21.45,21.51,21.39,21.48,182800.0,19.988,20.0439,19.9321,20.016,182800.0
2008-03-26 09:30:00,21.35,21.55,21.08,21.09,87900.0,19.8948,20.0812,19.6432,19.6525,87900.0
2008-03-26 10:00:00,21.09,21.25,21.0,21.04,88600.0,19.6525,19.8016,19.5687,19.6059,88600.0
2008-03-26 10:30:00,21.04,21.04,20.82,20.9,75500.0,19.6059,19.6059,19.4009,19.4755,75500.0
2008-03-26 11:00:00,20.9,21.01,20.9,20.92,77500.0,19.4755,19.578,19.4755,19.4941,77500.0
2008-03-26 11:30:00,20.92,21.0,20.8,20.99,87300.0,19.4941,19.5687,19.3823,19.5594,87300.0
2008-03-26 12:00:00,21.0,21.01,20.91,20.94,27200.0,19.5687,19.578,19.4848,19.5128,27200.0
2008-03-26 12:30:00,20.94,21.0,20.87,20.94,33400.0,19.5128,19.5687,19.4475,19.5128,33400.0
2008-03-26 13:00:00,20.93,21.05,20.93,20.98,57000.0,19.5034,19.6153,19.5034,19.55,57000.0
2008-03-26 13:30:00,20.99,20.99,20.9,20.99,51500.0,19.5594,19.5594,19.4755,19.5594,51500.0
2008-03-26 14:00:00,21.0,21.11,20.94,20.95,102700.0,19.5687,19.6712,19.5128,19.5221,102700.0
2008-03-26 14:30:00,20.95,21.11,20.91,21.11,74100.0,19.5221,19.6712,19.4848,19.6712,74100.0
2008-03-26 15:00:00,21.14,21.16,20.94,20.94,73500.0,19.6991,19.7178,19.5128,19.5128,73500.0
2008-03-26 15:30:00,20.94,21.01,20.87,20.97,116200.0,19.5128,19.578,19.4475,19.5407,116200.0
2008-03-27 09:30:00,21.08,21.08,20.71,20.93,53400.0,19.6432,19.6432,19.2984,19.5034,53400.0
2008-03-27 10:00:00,20.92,20.92,20.7,20.81,96600.0,19.4941,19.4941,19.2891,19.3916,96600.0
2008-03-27 10:30:00,20.81,20.89,20.67,20.74,67200.0,19.3916,19.4662,19.2612,19.3264,67200.0
2008-03-27 11:00:00,20.74,20.84,20.7,20.71,55900.0,19.3264,19.4196,19.2891,19.2984,55900.0
2008-03-27 11:30:00,20.71,20.92,20.66,20.81,29200.0,19.2984,19.4941,19.2518,19.3916,29200.0
2008-03-27 12:00:00,20.81,21.01,20.78,21.01,38600.0,19.3916,19.578,19.3637,19.578,38600.0
2008-03-27 12:30:00,21.0,21.02,20.85,20.85,60900.0,19.5687,19.5873,19.4289,19.4289,60900.0
2008-03-27 13:00:00,20.85,21.02,20.81,20.95,45400.0,19.4289,19.5873,19.3916,19.5221,45400.0
2008-03-27 13:30:00,20.96,20.96,20.73,20.75,59500.0,19.5314,19.5314,19.3171,19.3357,59500.0
2008-03-27 14:00:00,20.75,20.84,20.63,20.82,38400.0,19.3357,19.4196,19.2239,19.4009,38400.0
2008-03-27 14:30:00,20.82,20.97,20.81,20.81,56200.0,19.4009,19.5407,19.3916,19.3916,56200.0
2008-03-27 15:00:00,20.82,20.83,20.55,20.64,78300.0,19.4009,19.4103,19.1493,19.2332,78300.0
2008-03-27 15:30:00,20.65,20.66,20.43,20.44,130400.0,19.2425,19.2518,19.0375,19.0468,130400.0
2008-03-28 09:30:00,20.51,20.51,20.06,20.06,67800.0,19.1121,19.1121,18.6927,18.6927,67800.0
2008-03-28 10:00:00,20.08,20.19,19.9,20.0,93400.0,18.7114,18.8139,18.5436,18.6368,93400.0
2008-03-28 10:30:00,20.0,20.04,19.74,19.76,35600.0,18.6368,18.6741,18.3945,18.4132,35600.0
2008-03-28 11:00:00,19.76,19.84,19.7,19.7,52400.0,18.4132,18.4877,18.3573,18.3573,52400.0
2008-03-28 11:30:00,19.7,19.87,19.68,19.87,56100.0,18.3573,18.5157,18.3386,18.5157,56100.0
2008-03-28 12:00:00,19.9,19.92,19.8,19.92,44700.0,18.5436,18.5623,18.4505,18.5623,44700.0
2008-03-28 12:30:00,19.9,19.93,19.79,19.8,45000.0,18.5436,18.5716,18.4411,18.4505,45000.0
2008-03-28 13:00:00,19.8,19.91,19.78,19.91,21300.0,18.4505,18.553,18.4318,18.553,21300.0
2008-03-28 13:30:00,19.91,19.92,19.75,19.79,35000.0,18.553,18.5623,18.4039,18.4411,35000.0
2008-03-28 14:00:00,19.79,19.85,19.77,19.81,53200.0,18.4411,18.4971,18.4225,18.4598,53200.0
2008-03-28 14:30:00,19.81,19.81,19.7,19.77,43700.0,18.4598,18.4598,18.3573,18.4225,43700.0
2008-03-28 15:00:00,19.76,19.76,19.55,19.66,68100.0,18.4132,18.4132,18.2175,18.32,68100.0
2008-03-28 15:30:00,19.66,19.66,19.55,19.62,134600.0,18.32,18.32,18.2175,18.2827,134600.0
2008-03-31 09:30:00,19.72,20.04,19.64,19.75,65300.0,18.3759,18.6741,18.3014,18.4039,65300.0
2008-03-31 10:00:00,19.76,19.76,19.47,19.51,86400.0,18.4132,18.4132,18.143,18.1802,86400.0
2008-03-31 10:30:00,19.5,19.76,19.44,19.76,58500.0,18.1709,18.4132,18.115,18.4132,58500.0
2008-03-31 11:00:00,19.76,19.77,19.62,19.72,36200.0,18.4132,18.4225,18.2827,18.3759,36200.0
2008-03-31 11:30:00,19.71,19.96,19.68,19.96,47700.0,18.3666,18.5996,18.3386,18.5996,47700.0
2008-03-31 12:00:00,19.95,20.0,19.84,19.89,33000.0,18.5902,18.6368,18.4877,18.5343,33000.0
2008-03-31 12:30:00,19.87,20.02,19.87,20.02,39300.0,18.5157,18.6555,18.5157,18.6555,39300.0
2008-03-31 13:00:00,20.02,20.07,19.95,20.0,41600.0,18.6555,18.7021,18.5902,18.6368,41600.0
2008-03-31 13:30:00,19.98,20.06,19.9,19.96,48300.0,18.6182,18.6927,18.5436,18.5996,48300.0
2008-03-31 14:00:00,19.96,20.0,19.92,19.98,25100.0,18.5996,18.6368,18.5623,18.6182,25100.0
2008-03-31 14:30:00,19.96,20.01,19.9,19.93,99200.0,18.5996,18.6461,18.5436,18.5716,99200.0
2008-03-31 15:00:00,19.91,19.98,19.9,19.9,91000.0,18.553,18.6182,18.5436,18.5436,91000.0
2008-03-31 15:30:00,19.9,20.06,19.9,19.99,166200.0,18.5436,18.6927,18.5436,18.6275,166200.0
2008-04-01 09:00:00,20.0,20.0,20.0,20.0,400.0,18.6368,18.6368,18.6368,18.6368,400.0
2008-04-01 09:30:00,20.12,20.25,19.98,20.22,96100.0,18.7486,18.8698,18.6182,18.8418,96100.0
2008-04-01 10:00:00,20.24,20.55,20.23,20.53,145900.0,18.8605,19.1493,18.8512,19.1307,145900.0
2008-04-01 10:30:00,20.55,20.72,20.45,20.6,113300.0,19.1493,19.3078,19.0562,19.1959,113300.0
2008-04-01 11:00:00,20.62,20.77,20.61,20.74,89600.0,19.2146,19.3543,19.2053,19.3264,89600.0
2008-04-01 11:30:00,20.73,20.89,20.72,20.85,64600.0,19.3171,19.4662,19.3078,19.4289,64600.0
2008-04-01 12:00:00,20.83,21.03,20.81,20.94,120600.0,19.4103,19.5966,19.3916,19.5128,120600.0
2008-04-01 12:30:00,20.93,20.98,20.89,20.93,59700.0,19.5034,19.55,19.4662,19.5034,59700.0
2008-04-01 13:00:00,20.91,21.08,20.9,21.03,61200.0,19.4848,19.6432,19.4755,19.5966,61200.0
2008-04-01 13:30:00,21.02,21.03,20.89,20.89,37000.0,19.5873,19.5966,19.4662,19.4662,37000.0
2008-04-01 14:00:00,20.9,21.04,20.85,20.93,50400.0,19.4755,19.6059,19.4289,19.5034,50400.0
2008-04-01 14:30:00,20.92,21.17,20.91,21.05,63900.0,19.4941,19.7271,19.4848,19.6153,63900.0
2008-04-01 15:00:00,21.03,21.09,21.0,21.05,82400.0,19.5966,19.6525,19.5687,19.6153,82400.0
2008-04-01 15:30:00,21.04,21.17,21.0,21.17,133000.0,19.6059,19.7271,19.5687,19.7271,133000.0
2008-04-02 09:30:00,21.23,21.23,20.87,20.9,57700.0,19.783,19.783,19.4475,19.4755,57700.0
2008-04-02 10:00:00,20.9,21.23,20.85,21.23,87000.0,19.4755,19.783,19.4289,19.783,87000.0
2008-04-02 10:30:00,21.24,21.4,21.21,21.24,97000.0,19.7923,19.9414,19.7644,19.7923,97000.0
2008-04-02 11:00:00,21.25,21.41,21.25,21.3,40400.0,19.8016,19.9507,19.8016,19.8482,40400.0
2008-04-02 11:30:00,21.31,21.35,21.27,21.29,52600.0,19.8575,19.8948,19.8203,19.8389,52600.0
2008-04-02 12:00:00,21.3,21.36,21.23,21.23,81400.0,19.8482,19.9041,19.783,19.783,81400.0
2008-04-02 12:30:00,21.23,21.28,21.19,21.23,65200.0,19.783,19.8296,19.7457,19.783,65200.0
2008-04-02 13:00:00,21.24,21.24,20.98,20.98,62100.0,19.7923,19.7923,19.55,19.55,62100.0
2008-04-02 13:30:00,20.98,21.06,20.92,21.0,88700.0,19.55,19.6246,19.4941,19.5687,88700.0
2008-04-02 14:00:00,21.01,21.09,20.94,21.0,100400.0,19.578,19.6525,19.5128,19.5687,100400.0
2008-04-02 14:30:00,20.98,21.04,20.9,20.96,72800.0,19.55,19.6059,19.4755,19.5314,72800.0
2008-04-02 15:00:00,20.96,21.05,20.88,21.04,126400.0,19.5314,19.6153,19.4568,19.6059,126400.0
2008-04-02 15:30:00,21.04,21.11,21.0,21.06,185000.0,19.6059,19.6712,19.5687,19.6246,185000.0
2008-04-03 09:30:00,20.83,20.87,20.59,20.72,75700.0,19.4103,19.4475,19.1866,19.3078,75700.0
2008-04-03 10:00:00,20.72,20.81,20.63,20.63,45400.0,19.3078,19.3916,19.2239,19.2239,45400.0
2008-04-03 10:30:00,20.63,20.64,20.44,20.45,28800.0,19.2239,19.2332,19.0468,19.0562,28800.0
2008-04-03 11:00:00,20.44,20.62,20.42,20.61,34200.0,19.0468,19.2146,19.0282,19.2053,34200.0
2008-04-03 11:30:00,20.61,20.95,20.6,20.82,55500.0,19.2053,19.5221,19.1959,19.4009,55500.0
2008-04-03 12:00:00,20.82,20.84,20.75,20.78,40000.0,19.4009,19.4196,19.3357,19.3637,40000.0
2008-04-03 12:30:00,20.77,21.02,20.76,20.96,29500.0,19.3543,19.5873,19.345,19.5314,29500.0
2008-04-03 13:00:00,20.97,21.09,20.92,21.08,39800.0,19.5407,19.6525,19.4941,19.6432,39800.0
2008-04-03 13:30:00,21.1,21.23,21.04,21.18,38200.0,19.6619,19.783,19.6059,19.7364,38200.0
2008-04-03 14:00:00,21.18,21.22,21.11,21.21,44800.0,19.7364,19.7737,19.6712,19.7644,44800.0
2008-04-03 14:30:00,21.21,21.32,21.12,21.32,52200.0,19.7644,19.8669,19.6805,19.8669,52200.0
2008-04-03 15:00:00,21.32,21.34,21.09,21.11,81500.0,19.8669,19.8855,19.6525,19.6712,81500.0
2008-04-03 15:30:00,21.11,21.23,21.1,21.2,119100.0,19.6712,19.783,19.6619,19.755,119100.0
2008-04-04 09:30:00,21.19,21.58,20.89,20.94,93900.0,19.7457,20.1091,19.4662,19.5128,93900.0
2008-04-04 10:00:00,20.97,21.0,20.74,21.0,128200.0,19.5407,19.5687,19.3264,19.5687,128200.0
2008-04-04 10:30:00,20.99,21.0,20.61,20.62,83700.0,19.5594,19.5687,19.2053,19.2146,83700.0
2008-04-04 11:00:00,20.62,20.81,20.61,20.79,90300.0,19.2146,19.3916,19.2053,19.373,90300.0
2008-04-04 11:30:00,20.77,20.85,20.72,20.76,51200.0,19.3543,19.4289,19.3078,19.345,51200.0
2008-04-04 12:00:00,20.78,21.0,20.77,20.95,41200.0,19.3637,19.5687,19.3543,19.5221,41200.0
2008-04-04 12:30:00,20.95,20.98,20.91,20.98,29600.0,19.5221,19.55,19.4848,19.55,29600.0
2008-04-04 13:00:00,20.99,20.99,20.9,20.97,31500.0,19.5594,19.5594,19.4755,19.5407,31500.0
2008-04-04 13:30:00,20.96,21.0,20.9,20.9,28200.0,19.5314,19.5687,19.4755,19.4755,28200.0
2008-04-04 14:00:00,20.9,20.93,20.83,20.86,43200.0,19.4755,19.5034,19.4103,19.4382,43200.0
2008-04-04 14:30:00,20.86,20.95,20.84,20.86,32100.0,19.4382,19.5221,19.4196,19.4382,32100.0
2008-04-04 15:00:00,20.86,20.91,20.75,20.8,68300.0,19.4382,19.4848,19.3357,19.3823,68300.0
2008-04-04 15:30:00,20.8,20.92,20.75,20.91,83600.0,19.3823,19.4941,19.3357,19.4848,83600.0
2008-04-07 09:30:00,21.04,21.05,20.47,20.7,98500.0,19.6059,19.6153,19.0748,19.2891,98500.0
2008-04-07 10:00:00,20.7,20.74,20.3,20.35,116500.0,19.2891,19.3264,18.9164,18.963,116500.0
2008-04-07 10:30:00,20.35,20.71,20.22,20.68,55400.0,18.963,19.2984,18.8418,19.2705,55400.0
2008-04-07 11:00:00,20.7,20.7,20.41,20.45,50000.0,19.2891,19.2891,19.0189,19.0562,50000.0
2008-04-07 11:30:00,20.45,20.57,20.42,20.57,39100.0,19.0562,19.168,19.0282,19.168,39100.0
2008-04-07 12:00:00,20.57,20.83,20.55,20.82,30000.0,19.168,19.4103,19.1493,19.4009,30000.0
2008-04-07 12:30:00,20.82,20.91,20.74,20.77,49000.0,19.4009,19.4848,19.3264,19.3543,49000.0
2008-04-07 13:00:00,20.78,20.82,20.71,20.74,20600.0,19.3637,19.4009,19.2984,19.3264,20600.0
2008-04-07 13:30:00,20.75,20.77,20.68,20.7,18600.0,19.3357,19.3543,19.2705,19.2891,18600.0
2008-04-07 14:00:00,20.7,20.72,20.6,20.66,44500.0,19.2891,19.3078,19.1959,19.2518,44500.0
2008-04-07 14:30:00,20.65,20.67,20.53,20.56,45400.0,19.2425,19.2612,19.1307,19.1587,45400.0
2008-04-07 15:00:00,20.55,20.55,20.4,20.46,63500.0,19.1493,19.1493,19.0096,19.0655,63500.0
2008-04-07 15:30:00,20.46,20.61,20.4,20.53,116600.0,19.0655,19.2053,19.0096,19.1307,116600.0
2008-04-08 09:30:00,20.44,20.5,20.14,20.22,71100.0,19.0468,19.1027,18.7673,18.8418,71100.0
2008-04-08 10:00:00,20.2,20.39,20.18,20.34,26100.0,18.8232,19.0002,18.8046,18.9537,26100.0
2008-04-08 10:30:00,20.31,20.55,20.3,20.45,28300.0,18.9257,19.1493,18.9164,19.0562,28300.0
2008-04-08 11:00:00,20.44,20.57,20.43,20.45,31700.0,19.0468,19.168,19.0375,19.0562,31700.0
2008-04-08 11:30:00,20.43,20.46,20.32,20.35,27500.0,19.0375,19.0655,18.935,18.963,27500.0
2008-04-08 12:00:00,20.36,20.4,20.28,20.31,34500.0,18.9723,19.0096,18.8977,18.9257,34500.0
2008-04-08 12:30:00,20.32,20.45,20.3,20.42,18700.0,18.935,19.0562,18.9164,19.0282,18700.0
2008-04-08 13:00:00,20.41,20.42,20.25,20.25,42500.0,19.0189,19.0282,18.8698,18.8698,42500.0
2008-04-08 13:30:00,20.25,20.26,20.04,20.13,68600.0,18.8698,18.8791,18.6741,18.758,68600.0
2008-04-08 14:00:00,20.12,20.15,20.0,20.1,101600.0,18.7486,18.7766,18.6368,18.73,101600.0
2008-04-08 14:30:00,20.07,20.19,20.07,20.19,31300.0,18.7021,18.8139,18.7021,18.8139,31300.0
2008-04-08 15:00:00,20.2,20.22,20.07,20.12,70300.0,18.8232,18.8418,18.7021,18.7486,70300.0
2008-04-08 15:30:00,20.13,20.18,20.09,20.11,143200.0,18.758,18.8046,18.7207,18.7393,143200.0
2008-04-09 09:30:00,20.09,20.22,19.75,19.89,77700.0,18.7207,18.8418,18.4039,18.5343,77700.0
2008-04-09 10:00:00,19.87,19.96,19.75,19.92,58000.0,18.5157,18.5996,18.4039,18.5623,58000.0
2008-04-09 10:30:00,19.92,19.92,19.64,19.65,113500.0,18.5623,18.5623,18.3014,18.3107,113500.0
2008-04-09 11:00:00,19.64,19.68,19.5,19.54,103400.0,18.3014,18.3386,18.1709,18.2082,103400.0
2008-04-09 11:30:00,19.54,19.66,19.53,19.58,68400.0,18.2082,18.32,18.1989,18.2455,68400.0
2008-04-09 12:00:00,19.57,19.6,19.47,19.5,53700.0,18.2361,18.2641,18.143,18.1709,53700.0
2008-04-09 12:30:00,19.5,19.53,19.3,19.32,100200.0,18.1709,18.1989,17.9845,18.0032,100200.0
2008-04-09 13:00:00,19.3,19.31,19.22,19.24,65800.0,17.9845,17.9939,17.91,17.9286,65800.0
2008-04-09 13:30:00,19.24,19.28,19.16,19.18,78400.0,17.9286,17.9659,17.8541,17.8727,78400.0
2008-04-09 14:00:00,19.18,19.22,19.1,19.12,92400.0,17.8727,17.91,17.7982,17.8168,92400.0
2008-04-09 14:30:00,19.13,19.15,19.0,19.03,111300.0,17.8261,17.8448,17.705,17.7329,111300.0
2008-04-09 15:00:00,19.04,19.55,18.94,19.02,190700.0,17.7423,18.2175,17.6491,17.7236,190700.0
2008-04-09 15:30:00,19.02,19.04,18.89,18.92,205800.0,17.7236,17.7423,17.6025,17.6304,205800.0
2008-04-10 09:30:00,18.88,18.88,18.34,18.45,183300.0,17.5932,17.5932,17.09,17.1925,183300.0
2008-04-10 10:00:00,18.44,18.91,18.41,18.81,145700.0,17.1832,17.6211,17.1552,17.5279,145700.0
2008-04-10 10:30:00,18.81,19.33,18.78,19.27,724400.0,17.5279,18.0125,17.5,17.9566,724400.0
2008-04-10 11:00:00,19.28,19.72,19.19,19.41,228700.0,17.9659,18.3759,17.882,18.087,228700.0
2008-04-10 11:30:00,19.4,19.53,19.38,19.47,69300.0,18.0777,18.1989,18.0591,18.143,69300.0
2008-04-10 12:00:00,19.47,19.52,19.41,19.45,75500.0,18.143,18.1895,18.087,18.1243,75500.0
2008-04-10 12:30:00,19.45,19.51,19.45,19.45,121100.0,18.1243,18.1802,18.1243,18.1243,121100.0
2008-04-10 13:00:00,19.45,19.49,19.45,19.46,106700.0,18.1243,18.1616,18.1243,18.1336,106700.0
2008-04-10 13:30:00,19.47,19.58,19.46,19.46,40700.0,18.143,18.2455,18.1336,18.1336,40700.0
2008-04-10 14:00:00,19.48,19.5,19.45,19.46,62600.0,18.1523,18.1709,18.1243,18.1336,62600.0
2008-04-10 14:30:00,19.45,19.49,19.45,19.47,103900.0,18.1243,18.1616,18.1243,18.143,103900.0
2008-04-10 15:00:00,19.48,19.48,19.45,19.46,145200.0,18.1523,18.1523,18.1243,18.1336,145200.0
2008-04-10 15:30:00,19.46,19.48,19.44,19.46,344500.0,18.1336,18.1523,18.115,18.1336,344500.0
2008-04-11 09:30:00,19.25,19.3,18.92,18.98,102100.0,17.9379,17.9845,17.6304,17.6863,102100.0
2008-04-11 10:00:00,18.96,19.15,18.91,19.12,65800.0,17.6677,17.8448,17.6211,17.8168,65800.0
2008-04-11 10:30:00,19.1,19.26,19.09,19.2,85600.0,17.7982,17.9473,17.7889,17.8914,85600.0
2008-04-11 11:00:00,19.19,19.33,19.15,19.21,74500.0,17.882,18.0125,17.8448,17.9007,74500.0
2008-04-11 11:30:00,19.21,19.37,19.19,19.32,49300.0,17.9007,18.0498,17.882,18.0032,49300.0
2008-04-11 12:00:00,19.32,19.32,19.05,19.07,53100.0,18.0032,18.0032,17.7516,17.7702,53100.0
2008-04-11 12:30:00,19.07,19.15,19.0,19.03,52300.0,17.7702,17.8448,17.705,17.7329,52300.0
2008-04-11 13:00:00,19.04,19.1,19.01,19.05,39200.0,17.7423,17.7982,17.7143,17.7516,39200.0
2008-04-11 13:30:00,19.05,19.05,18.88,18.92,47900.0,17.7516,17.7516,17.5932,17.6304,47900.0
2008-04-11 14:00:00,18.9,18.92,18.67,18.76,183700.0,17.6118,17.6304,17.3975,17.4813,183700.0
2008-04-11 14:30:00,18.77,18.8,18.6,18.61,109400.0,17.4907,17.5186,17.3322,17.3416,109400.0
2008-04-11 15:00:00,18.6,18.74,18.59,18.63,104800.0,17.3322,17.4627,17.3229,17.3602,104800.0
2008-04-11 15:30:00,18.63,18.74,18.5,18.69,239000.0,17.3602,17.4627,17.2391,17.4161,239000.0
2008-04-14 09:30:00,18.74,18.74,18.24,18.29,91200.0,17.4627,17.4627,16.9968,17.0434,91200.0
2008-04-14 10:00:00,18.29,18.34,18.14,18.15,149500.0,17.0434,17.09,16.9036,16.9129,149500.0
2008-04-14 10:30:00,18.15,18.35,18.15,18.3,114600.0,16.9129,17.0993,16.9129,17.0527,114600.0
2008-04-14 11:00:00,18.31,18.33,18.11,18.12,74400.0,17.062,17.0807,16.8756,16.885,74400.0
2008-04-14 11:30:00,18.12,18.17,18.06,18.08,105100.0,16.885,16.9316,16.8291,16.8477,105100.0
2008-04-14 12:00:00,18.09,18.13,17.98,18.1,185900.0,16.857,16.8943,16.7545,16.8663,185900.0
2008-04-14 12:30:00,18.11,18.21,18.03,18.2,85700.0,16.8756,16.9688,16.8011,16.9595,85700.0
2008-04-14 13:00:00,18.2,18.28,18.19,18.26,59300.0,16.9595,17.0341,16.9502,17.0154,59300.0
2008-04-14 13:30:00,18.26,18.27,18.2,18.22,72900.0,17.0154,17.0247,16.9595,16.9781,72900.0
2008-04-14 14:00:00,18.22,18.27,18.15,18.15,81900.0,16.9781,17.0247,16.9129,16.9129,81900.0
2008-04-14 14:30:00,18.15,18.2,18.07,18.07,48200.0,16.9129,16.9595,16.8384,16.8384,48200.0
2008-04-14 15:00:00,18.06,18.12,17.99,17.99,114400.0,16.8291,16.885,16.7638,16.7638,114400.0
2008-04-14 15:30:00,18.0,18.0,17.87,17.95,222200.0,16.7731,16.7731,16.652,16.7266,222200.0
2008-04-15 09:30:00,18.07,18.27,17.72,17.74,106200.0,16.8384,17.0247,16.5122,16.5309,106200.0
2008-04-15 10:00:00,17.75,17.75,17.48,17.5,134300.0,16.5402,16.5402,16.2886,16.3072,134300.0
2008-04-15 10:30:00,17.5,17.6,17.4,17.41,156800.0,16.3072,16.4004,16.214,16.2234,156800.0
2008-04-15 11:00:00,17.42,17.44,17.32,17.36,84800.0,16.2327,16.2513,16.1395,16.1768,84800.0
2008-04-15 11:30:00,17.36,17.48,17.35,17.48,48300.0,16.1768,16.2886,16.1674,16.2886,48300.0
2008-04-15 12:00:00,17.47,17.49,17.36,17.41,69300.0,16.2793,16.2979,16.1768,16.2234,69300.0
2008-04-15 12:30:00,17.41,17.51,17.4,17.44,68500.0,16.2234,16.3165,16.214,16.2513,68500.0
2008-04-15 13:00:00,17.43,17.46,17.4,17.45,70800.0,16.242,16.27,16.214,16.2606,70800.0
2008-04-15 13:30:00,17.45,17.5,17.36,17.41,109000.0,16.2606,16.3072,16.1768,16.2234,109000.0
2008-04-15 14:00:00,17.43,17.46,17.34,17.36,93000.0,16.242,16.27,16.1581,16.1768,93000.0
2008-04-15 14:30:00,17.35,17.4,17.22,17.22,119900.0,16.1674,16.214,16.0463,16.0463,119900.0
2008-04-15 15:00:00,17.22,17.38,17.22,17.37,145000.0,16.0463,16.1954,16.0463,16.1861,145000.0
2008-04-15 15:30:00,17.36,17.38,17.23,17.32,225500.0,16.1768,16.1954,16.0556,16.1395,225500.0
2008-04-16 09:30:00,17.28,17.53,17.1,17.43,105400.0,16.1022,16.3352,15.9345,16.242,105400.0
2008-04-16 10:00:00,17.43,17.69,17.33,17.69,71300.0,16.242,16.4843,16.1488,16.4843,71300.0
2008-04-16 10:30:00,17.69,17.7,17.6,17.65,95800.0,16.4843,16.4936,16.4004,16.447,95800.0
2008-04-16 11:00:00,17.66,17.7,17.57,17.64,43200.0,16.4563,16.4936,16.3725,16.4377,43200.0
2008-04-16 11:30:00,17.66,17.92,17.66,17.85,95500.0,16.4563,16.6986,16.4563,16.6334,95500.0
2008-04-16 12:00:00,17.85,17.88,17.77,17.78,83600.0,16.6334,16.6613,16.5588,16.5681,83600.0
2008-04-16 12:30:00,17.8,17.83,17.64,17.67,57600.0,16.5868,16.6147,16.4377,16.4656,57600.0
2008-04-16 13:00:00,17.67,17.73,17.67,17.73,25300.0,16.4656,16.5215,16.4656,16.5215,25300.0
2008-04-16 13:30:00,17.73,17.73,17.59,17.61,78100.0,16.5215,16.5215,16.3911,16.4097,78100.0
2008-04-16 14:00:00,17.61,17.61,17.45,17.47,234400.0,16.4097,16.4097,16.2606,16.2793,234400.0
2008-04-16 14:30:00,17.47,17.56,17.44,17.54,55600.0,16.2793,16.3631,16.2513,16.3445,55600.0
2008-04-16 15:00:00,17.54,17.54,17.49,17.5,127700.0,16.3445,16.3445,16.2979,16.3072,127700.0
2008-04-16 15:30:00,17.49,17.6,17.47,17.52,174400.0,16.2979,16.4004,16.2793,16.3259,174400.0
2008-04-17 09:30:00,17.53,17.55,17.3,17.42,56700.0,16.3352,16.3538,16.1209,16.2327,56700.0
2008-04-17 10:00:00,17.4,17.66,17.33,17.64,40900.0,16.214,16.4563,16.1488,16.4377,40900.0
2008-04-17 10:30:00,17.65,17.89,17.58,17.76,59700.0,16.447,16.6706,16.3818,16.5495,59700.0
2008-04-17 11:00:00,17.78,17.8,17.61,17.63,31900.0,16.5681,16.5868,16.4097,16.4284,31900.0
2008-04-17 11:30:00,17.61,17.62,17.45,17.45,29400.0,16.4097,16.419,16.2606,16.2606,29400.0
2008-04-17 12:00:00,17.46,17.67,17.46,17.61,51400.0,16.27,16.4656,16.27,16.4097,51400.0
2008-04-17 12:30:00,17.61,17.61,17.52,17.52,48200.0,16.4097,16.4097,16.3259,16.3259,48200.0
2008-04-17 13:00:00,17.53,17.55,17.5,17.51,44100.0,16.3352,16.3538,16.3072,16.3165,44100.0
2008-04-17 13:30:00,17.53,17.6,17.51,17.58,37600.0,16.3352,16.4004,16.3165,16.3818,37600.0
2008-04-17 14:00:00,17.59,17.61,17.52,17.54,49000.0,16.3911,16.4097,16.3259,16.3445,49000.0
2008-04-17 14:30:00,17.53,17.57,17.49,17.51,41300.0,16.3352,16.3725,16.2979,16.3165,41300.0
2008-04-17 15:00:00,17.51,17.62,17.49,17.55,48300.0,16.3165,16.419,16.2979,16.3538,48300.0
2008-04-17 15:30:00,17.55,17.65,17.54,17.57,94100.0,16.3538,16.447,16.3445,16.3725,94100.0
2008-04-18 09:30:00,17.89,18.08,17.88,17.95,63900.0,16.6706,16.8477,16.6613,16.7266,63900.0
2008-04-18 10:00:00,17.96,18.12,17.89,18.03,77200.0,16.7359,16.885,16.6706,16.8011,77200.0
2008-04-18 10:30:00,18.03,18.25,17.99,18.05,52500.0,16.8011,17.0061,16.7638,16.8197,52500.0
2008-04-18 11:00:00,18.07,18.3,18.07,18.27,72600.0,16.8384,17.0527,16.8384,17.0247,72600.0
2008-04-18 11:30:00,18.27,18.3,18.24,18.26,35000.0,17.0247,17.0527,16.9968,17.0154,35000.0
2008-04-18 12:00:00,18.27,18.27,18.2,18.27,21900.0,17.0247,17.0247,16.9595,17.0247,21900.0
2008-04-18 12:30:00,18.27,18.29,18.22,18.22,21900.0,17.0247,17.0434,16.9781,16.9781,21900.0
2008-04-18 13:00:00,18.24,18.29,18.21,18.29,35100.0,16.9968,17.0434,16.9688,17.0434,35100.0
2008-04-18 13:30:00,18.29,18.81,18.29,18.78,461500.0,17.0434,17.5279,17.0434,17.5,461500.0
2008-04-18 14:00:00,18.79,18.79,18.54,18.54,100800.0,17.5093,17.5093,17.2763,17.2763,100800.0
2008-04-18 14:30:00,18.56,18.61,18.48,18.49,88200.0,17.295,17.3416,17.2204,17.2297,88200.0
2008-04-18 15:00:00,18.48,18.58,18.46,18.57,169100.0,17.2204,17.3136,17.2018,17.3043,169100.0
2008-04-18 15:30:00,18.57,18.62,18.48,18.58,358200.0,17.3043,17.3509,17.2204,17.3136,358200.0
2008-04-21 09:30:00,19.32,19.32,18.24,18.28,143800.0,18.0032,18.0032,16.9968,17.0341,143800.0
2008-04-21 10:00:00,18.26,18.28,18.09,18.13,47300.0,17.0154,17.0341,16.857,16.8943,47300.0
2008-04-21 10:30:00,18.13,18.14,18.02,18.11,66900.0,16.8943,16.9036,16.7918,16.8756,66900.0
2008-04-21 11:00:00,18.1,18.26,18.08,18.21,55800.0,16.8663,17.0154,16.8477,16.9688,55800.0
2008-04-21 11:30:00,18.21,18.25,18.17,18.21,38200.0,16.9688,17.0061,16.9316,16.9688,38200.0
2008-04-21 12:00:00,18.22,18.35,18.21,18.27,26400.0,16.9781,17.0993,16.9688,17.0247,26400.0
2008-04-21 12:30:00,18.27,18.33,18.25,18.3,43900.0,17.0247,17.0807,17.0061,17.0527,43900.0
2008-04-21 13:00:00,18.3,18.31,18.13,18.13,63500.0,17.0527,17.062,16.8943,16.8943,63500.0
2008-04-21 13:30:00,18.13,18.2,17.99,18.0,65000.0,16.8943,16.9595,16.7638,16.7731,65000.0
2008-04-21 14:00:00,17.99,18.05,17.99,18.04,45800.0,16.7638,16.8197,16.7638,16.8104,45800.0
2008-04-21 14:30:00,18.03,18.1,17.94,17.98,58200.0,16.8011,16.8663,16.7172,16.7545,58200.0
2008-04-21 15:00:00,17.99,18.04,17.94,18.03,43000.0,16.7638,16.8104,16.7172,16.8011,43000.0
2008-04-21 15:30:00,18.02,18.02,17.83,17.91,180500.0,16.7918,16.7918,16.6147,16.6893,180500.0
2008-04-22 09:30:00,17.84,18.08,17.5,17.85,190300.0,16.624,16.8477,16.3072,16.6334,190300.0
2008-04-22 10:00:00,17.85,18.03,17.78,17.8,58800.0,16.6334,16.8011,16.5681,16.5868,58800.0
2008-04-22 10:30:00,17.82,17.87,17.75,17.79,57700.0,16.6054,16.652,16.5402,16.5775,57700.0
2008-04-22 11:00:00,17.79,17.82,17.63,17.64,69200.0,16.5775,16.6054,16.4284,16.4377,69200.0
2008-04-22 11:30:00,17.64,17.65,17.5,17.52,75300.0,16.4377,16.447,16.3072,16.3259,75300.0
2008-04-22 12:00:00,17.5,17.5,17.4,17.46,44500.0,16.3072,16.3072,16.214,16.27,44500.0
2008-04-22 12:30:00,17.46,17.46,17.36,17.36,36800.0,16.27,16.27,16.1768,16.1768,36800.0
2008-04-22 13:00:00,17.37,17.5,17.37,17.45,55200.0,16.1861,16.3072,16.1861,16.2606,55200.0
2008-04-22 13:30:00,17.45,17.48,17.41,17.46,53200.0,16.2606,16.2886,16.2234,16.27,53200.0
2008-04-22 14:00:00,17.47,17.56,17.43,17.55,46300.0,16.2793,16.3631,16.242,16.3538,46300.0
2008-04-22 14:30:00,17.56,17.6,17.45,17.5,64600.0,16.3631,16.4004,16.2606,16.3072,64600.0
2008-04-22 15:00:00,17.5,17.6,17.49,17.54,105600.0,16.3072,16.4004,16.2979,16.3445,105600.0
2008-04-22 15:30:00,17.53,17.61,17.49,17.57,175700.0,16.3352,16.4097,16.2979,16.3725,175700.0
2008-04-23 09:30:00,17.65,17.9,17.33,17.34,67600.0,16.447,16.68,16.1488,16.1581,67600.0
2008-04-23 10:00:00,17.34,17.62,17.31,17.6,59200.0,16.1581,16.419,16.1302,16.4004,59200.0
2008-04-23 10:30:00,17.59,17.85,17.57,17.65,82600.0,16.3911,16.6334,16.3725,16.447,82600.0
2008-04-23 11:00:00,17.65,17.65,17.52,17.6,48200.0,16.447,16.447,16.3259,16.4004,48200.0
2008-04-23 11:30:00,17.6,17.73,17.59,17.62,39300.0,16.4004,16.5215,16.3911,16.419,39300.0
2008-04-23 12:00:00,17.62,17.64,17.42,17.42,27700.0,16.419,16.4377,16.2327,16.2327,27700.0
2008-04-23 12:30:00,17.42,17.45,17.36,17.36,27800.0,16.2327,16.2606,16.1768,16.1768,27800.0
2008-04-23 13:00:00,17.38,17.45,17.36,17.4,28800.0,16.1954,16.2606,16.1768,16.214,28800.0
2008-04-23 13:30:00,17.4,17.44,17.34,17.43,16500.0,16.214,16.2513,16.1581,16.242,16500.0
2008-04-23 14:00:00,17.41,17.57,17.37,17.54,46700.0,16.2234,16.3725,16.1861,16.3445,46700.0
2008-04-23 14:30:00,17.56,17.62,17.52,17.55,75200.0,16.3631,16.419,16.3259,16.3538,75200.0
2008-04-23 15:00:00,17.57,17.69,17.57,17.59,82400.0,16.3725,16.4843,16.3725,16.3911,82400.0
2008-04-23 15:30:00,17.6,17.65,17.55,17.65,135800.0,16.4004,16.447,16.3538,16.447,135800.0
2008-04-24 09:30:00,17.68,17.98,17.64,17.82,57400.0,16.475,16.7545,16.4377,16.6054,57400.0
2008-04-24 10:00:00,17.81,17.84,17.56,17.81,61800.0,16.5961,16.624,16.3631,16.5961,61800.0
2008-04-24 10:30:00,17.8,17.8,17.35,17.45,132500.0,16.5868,16.5868,16.1674,16.2606,132500.0
2008-04-24 11:00:00,17.45,17.51,17.44,17.48,84300.0,16.2606,16.3165,16.2513,16.2886,84300.0
2008-04-24 11:30:00,17.48,17.6,17.45,17.56,150800.0,16.2886,16.4004,16.2606,16.3631,150800.0
2008-04-24 12:00:00,17.58,17.6,17.55,17.59,76000.0,16.3818,16.4004,16.3538,16.3911,76000.0
2008-04-24 12:30:00,17.6,17.68,17.6,17.64,57500.0,16.4004,16.475,16.4004,16.4377,57500.0
2008-04-24 13:00:00,17.64,17.78,17.62,17.62,165000.0,16.4377,16.5681,16.419,16.419,165000.0
2008-04-24 13:30:00,17.63,17.86,17.6,17.76,110700.0,16.4284,16.6427,16.4004,16.5495,110700.0
2008-04-24 14:00:00,17.76,18.0,17.71,17.98,96700.0,16.5495,16.7731,16.5029,16.7545,96700.0
2008-04-24 14:30:00,17.98,17.99,17.89,17.9,148400.0,16.7545,16.7638,16.6706,16.68,148400.0
2008-04-24 15:00:00,17.91,18.0,17.9,17.98,125200.0,16.6893,16.7731,16.68,16.7545,125200.0
2008-04-24 15:30:00,17.99,18.04,17.96,18.0,162000.0,16.7638,16.8104,16.7359,16.7731,162000.0
2008-04-25 09:30:00,18.11,18.14,18.0,18.03,67200.0,16.8756,16.9036,16.7731,16.8011,67200.0
2008-04-25 10:00:00,18.05,18.06,17.9,18.0,57500.0,16.8197,16.8291,16.68,16.7731,57500.0
2008-04-25 10:30:00,17.99,18.0,17.85,17.89,49700.0,16.7638,16.7731,16.6334,16.6706,49700.0
2008-04-25 11:00:00,17.89,17.91,17.64,17.75,54100.0,16.6706,16.6893,16.4377,16.5402,54100.0
2008-04-25 11:30:00,17.75,17.97,17.75,17.97,23100.0,16.5402,16.7452,16.5402,16.7452,23100.0
2008-04-25 12:00:00,17.96,18.03,17.95,17.96,31300.0,16.7359,16.8011,16.7266,16.7359,31300.0
2008-04-25 12:30:00,17.99,18.01,17.91,17.99,25300.0,16.7638,16.7825,16.6893,16.7638,25300.0
2008-04-25 13:00:00,18.0,18.01,17.92,17.93,25000.0,16.7731,16.7825,16.6986,16.7079,25000.0
2008-04-25 13:30:00,17.93,18.0,17.87,18.0,31500.0,16.7079,16.7731,16.652,16.7731,31500.0
2008-04-25 14:00:00,18.02,18.09,17.95,17.98,58200.0,16.7918,16.857,16.7266,16.7545,58200.0
2008-04-25 14:30:00,17.99,18.11,17.98,18.06,38700.0,16.7638,16.8756,16.7545,16.8291,38700.0
2008-04-25 15:00:00,18.06,18.15,18.0,18.02,175800.0,16.8291,16.9129,16.7731,16.7918,175800.0
2008-04-25 15:30:00,18.05,18.14,18.02,18.11,181200.0,16.8197,16.9036,16.7918,16.8756,181200.0
2008-04-28 09:30:00,18.24,18.24,17.75,17.91,121200.0,16.9968,16.9968,16.5402,16.6893,121200.0
2008-04-28 10:00:00,17.9,18.35,17.9,18.25,130000.0,16.68,17.0993,16.68,17.0061,130000.0
2008-04-28 10:30:00,18.24,18.68,18.23,18.65,153600.0,16.9968,17.4068,16.9875,17.3788,153600.0
2008-04-28 11:00:00,18.65,18.66,18.46,18.59,125600.0,17.3788,17.3882,17.2018,17.3229,125600.0
2008-04-28 11:30:00,18.59,18.62,18.51,18.6,70200.0,17.3229,17.3509,17.2484,17.3322,70200.0
2008-04-28 12:00:00,18.6,18.64,18.53,18.54,92000.0,17.3322,17.3695,17.267,17.2763,92000.0
2008-04-28 12:30:00,18.55,18.59,18.5,18.56,95400.0,17.2857,17.3229,17.2391,17.295,95400.0
2008-04-28 13:00:00,18.56,18.58,18.5,18.52,56400.0,17.295,17.3136,17.2391,17.2577,56400.0
2008-04-28 13:30:00,18.53,18.68,18.53,18.64,86800.0,17.267,17.4068,17.267,17.3695,86800.0
2008-04-28 14:00:00,18.64,19.0,18.63,18.95,186700.0,17.3695,17.705,17.3602,17.6584,186700.0
2008-04-28 14:30:00,18.94,19.07,18.84,18.99,130900.0,17.6491,17.7702,17.5559,17.6957,130900.0
2008-04-28 15:00:00,18.99,19.03,18.75,18.77,154900.0,17.6957,17.7329,17.472,17.4907,154900.0
2008-04-28 15:30:00,18.78,18.92,18.77,18.89,292000.0,17.5,17.6304,17.4907,17.6025,292000.0
2008-04-29 09:30:00,18.6,20.68,18.6,19.57,539500.0,17.3322,19.2705,17.3322,18.2361,539500.0
2008-04-29 10:00:00,19.63,19.8,19.33,19.36,164300.0,18.292,18.4505,18.0125,18.0404,164300.0
2008-04-29 10:30:00,19.34,19.93,19.33,19.8,138000.0,18.0218,18.5716,18.0125,18.4505,138000.0
2008-04-29 11:00:00,19.79,19.97,19.71,19.72,112600.0,18.4411,18.6089,18.3666,18.3759,112600.0
2008-04-29 11:30:00,19.72,19.74,19.21,19.23,175900.0,18.3759,18.3945,17.9007,17.9193,175900.0
2008-04-29 12:00:00,19.24,19.25,18.49,18.82,459600.0,17.9286,17.9379,17.2297,17.5373,459600.0
2008-04-29 12:30:00,18.83,19.07,18.82,18.82,128600.0,17.5466,17.7702,17.5373,17.5373,128600.0
2008-04-29 13:00:00,18.83,19.04,18.83,19.0,67600.0,17.5466,17.7423,17.5466,17.705,67600.0
2008-04-29 13:30:00,19.0,19.12,18.94,19.0,106400.0,17.705,17.8168,17.6491,17.705,106400.0
2008-04-29 14:00:00,19.0,19.12,18.96,19.09,128600.0,17.705,17.8168,17.6677,17.7889,128600.0
2008-04-29 14:30:00,19.09,19.17,19.07,19.16,156600.0,17.7889,17.8634,17.7702,17.8541,156600.0
2008-04-29 15:00:00,19.15,19.21,19.13,19.15,167800.0,17.8448,17.9007,17.8261,17.8448,167800.0
2008-04-29 15:30:00,19.14,19.23,19.09,19.2,268100.0,17.8354,17.9193,17.7889,17.8914,268100.0
2008-04-30 09:30:00,19.3,19.38,18.83,18.84,149900.0,17.9845,18.0591,17.5466,17.5559,149900.0
2008-04-30 10:00:00,18.83,18.97,18.78,18.94,92300.0,17.5466,17.677,17.5,17.6491,92300.0
2008-04-30 10:30:00,18.95,19.3,18.94,19.3,142500.0,17.6584,17.9845,17.6491,17.9845,142500.0
2008-04-30 11:00:00,19.3,19.4,19.21,19.4,85500.0,17.9845,18.0777,17.9007,18.0777,85500.0
2008-04-30 11:30:00,19.41,19.51,19.2,19.29,83900.0,18.087,18.1802,17.8914,17.9752,83900.0
2008-04-30 12:00:00,19.28,19.3,19.04,19.09,49500.0,17.9659,17.9845,17.7423,17.7889,49500.0
2008-04-30 12:30:00,19.09,19.09,19.0,19.02,45500.0,17.7889,17.7889,17.705,17.7236,45500.0
2008-04-30 13:00:00,19.0,19.1,19.0,19.05,39400.0,17.705,17.7982,17.705,17.7516,39400.0
2008-04-30 13:30:00,19.05,19.06,18.9,18.93,63600.0,17.7516,17.7609,17.6118,17.6398,63600.0
2008-04-30 14:00:00,18.93,19.05,18.74,18.88,124100.0,17.6398,17.7516,17.4627,17.5932,124100.0
2008-04-30 14:30:00,18.86,18.91,18.51,18.53,98300.0,17.5745,17.6211,17.2484,17.267,98300.0
2008-04-30 15:00:00,18.52,18.75,18.5,18.65,139400.0,17.2577,17.472,17.2391,17.3788,139400.0
2008-04-30 15:30:00,18.65,18.82,18.55,18.75,221400.0,17.3788,17.5373,17.2857,17.472,221400.0
2008-05-01 09:30:00,18.76,18.76,18.02,18.03,146300.0,17.4813,17.4813,16.7918,16.8011,146300.0
2008-05-01 10:00:00,18.03,18.32,18.03,18.13,121000.0,16.8011,17.0713,16.8011,16.8943,121000.0
2008-05-01 10:30:00,18.13,18.14,18.01,18.02,76300.0,16.8943,16.9036,16.7825,16.7918,76300.0
2008-05-01 11:00:00,18.03,18.12,18.02,18.04,136900.0,16.8011,16.885,16.7918,16.8104,136900.0
2008-05-01 11:30:00,18.05,18.27,18.04,18.25,85700.0,16.8197,17.0247,16.8104,17.0061,85700.0
2008-05-01 12:00:00,18.26,18.27,18.11,18.26,59700.0,17.0154,17.0247,16.8756,17.0154,59700.0
2008-05-01 12:30:00,18.26,18.48,18.25,18.47,80700.0,17.0154,17.2204,17.0061,17.2111,80700.0
2008-05-01 13:00:00,18.48,18.49,18.36,18.44,87300.0,17.2204,17.2297,17.1086,17.1832,87300.0
2008-05-01 13:30:00,18.45,18.52,18.44,18.47,93300.0,17.1925,17.2577,17.1832,17.2111,93300.0
2008-05-01 14:00:00,18.46,18.51,18.4,18.41,72200.0,17.2018,17.2484,17.1459,17.1552,72200.0
2008-05-01 14:30:00,18.4,18.52,18.4,18.48,96700.0,17.1459,17.2577,17.1459,17.2204,96700.0
2008-05-01 15:00:00,18.49,18.65,18.45,18.64,105700.0,17.2297,17.3788,17.1925,17.3695,105700.0
2008-05-01 15:30:00,18.64,18.78,18.57,18.7,183300.0,17.3695,17.5,17.3043,17.4254,183300.0
2008-05-02 09:30:00,19.16,19.18,18.81,19.18,158400.0,17.8541,17.8727,17.5279,17.8727,158400.0
2008-05-02 10:00:00,19.18,19.43,19.18,19.4,109300.0,17.8727,18.1057,17.8727,18.0777,109300.0
2008-05-02 10:30:00,19.39,19.39,19.16,19.22,106700.0,18.0684,18.0684,17.8541,17.91,106700.0
2008-05-02 11:00:00,19.22,19.32,19.14,19.22,118900.0,17.91,18.0032,17.8354,17.91,118900.0
2008-05-02 11:30:00,19.21,19.27,19.19,19.25,64800.0,17.9007,17.9566,17.882,17.9379,64800.0
2008-05-02 12:00:00,19.25,19.25,19.13,19.18,47100.0,17.9379,17.9379,17.8261,17.8727,47100.0
2008-05-02 12:30:00,19.17,19.33,19.15,19.32,48200.0,17.8634,18.0125,17.8448,18.0032,48200.0
2008-05-02 13:00:00,19.33,19.36,19.19,19.21,45700.0,18.0125,18.0404,17.882,17.9007,45700.0
2008-05-02 13:30:00,19.22,19.32,19.21,19.27,48800.0,17.91,18.0032,17.9007,17.9566,48800.0
2008-05-02 14:00:00,19.27,19.3,19.16,19.19,95500.0,17.9566,17.9845,17.8541,17.882,95500.0
2008-05-02 14:30:00,19.19,19.23,19.13,19.17,65700.0,17.882,17.9193,17.8261,17.8634,65700.0
2008-05-02 15:00:00,19.17,19.22,19.11,19.21,56900.0,17.8634,17.91,17.8075,17.9007,56900.0
2008-05-02 15:30:00,19.2,19.29,19.18,19.27,160700.0,17.8914,17.9752,17.8727,17.9566,160700.0
2008-05-05 09:30:00,19.15,19.26,18.63,18.81,68200.0,17.8448,17.9473,17.3602,17.5279,68200.0
2008-05-05 10:00:00,18.81,19.2,18.7,18.72,90700.0,17.5279,17.8914,17.4254,17.4441,90700.0
2008-05-05 10:30:00,18.71,18.71,18.46,18.46,85700.0,17.4348,17.4348,17.2018,17.2018,85700.0
2008-05-05 11:00:00,18.46,18.57,18.43,18.52,70300.0,17.2018,17.3043,17.1738,17.2577,70300.0
2008-05-05 11:30:00,18.52,18.67,18.51,18.53,32100.0,17.2577,17.3975,17.2484,17.267,32100.0
2008-05-05 12:00:00,18.53,18.54,18.42,18.44,32400.0,17.267,17.2763,17.1645,17.1832,32400.0
2008-05-05 12:30:00,18.44,18.52,18.41,18.52,53500.0,17.1832,17.2577,17.1552,17.2577,53500.0
2008-05-05 13:00:00,18.52,18.52,18.48,18.49,27500.0,17.2577,17.2577,17.2204,17.2297,27500.0
2008-05-05 13:30:00,18.49,18.51,18.44,18.44,31000.0,17.2297,17.2484,17.1832,17.1832,31000.0
2008-05-05 14:00:00,18.44,18.53,18.42,18.53,43800.0,17.1832,17.267,17.1645,17.267,43800.0
2008-05-05 14:30:00,18.53,18.54,18.45,18.52,45700.0,17.267,17.2763,17.1925,17.2577,45700.0
2008-05-05 15:00:00,18.52,18.61,18.51,18.54,73300.0,17.2577,17.3416,17.2484,17.2763,73300.0
2008-05-05 15:30:00,18.54,18.6,18.49,18.53,91100.0,17.2763,17.3322,17.2297,17.267,91100.0
2008-05-06 09:30:00,18.48,18.49,18.25,18.43,113500.0,17.2204,17.2297,17.0061,17.1738,113500.0
2008-05-06 10:00:00,18.43,18.53,18.38,18.41,98800.0,17.1738,17.267,17.1272,17.1552,98800.0
2008-05-06 10:30:00,18.41,18.44,18.35,18.42,104000.0,17.1552,17.1832,17.0993,17.1645,104000.0
2008-05-06 11:00:00,18.42,18.58,18.38,18.58,104800.0,17.1645,17.3136,17.1272,17.3136,104800.0
2008-05-06 11:30:00,18.58,18.93,18.49,18.93,69800.0,17.3136,17.6398,17.2297,17.6398,69800.0
2008-05-06 12:00:00,18.93,19.17,18.88,18.92,72600.0,17.6398,17.8634,17.5932,17.6304,72600.0
2008-05-06 12:30:00,18.91,19.19,18.89,19.16,52000.0,17.6211,17.882,17.6025,17.8541,52000.0
2008-05-06 13:00:00,19.16,19.22,19.13,19.2,64500.0,17.8541,17.91,17.8261,17.8914,64500.0
2008-05-06 13:30:00,19.21,19.32,19.1,19.25,90500.0,17.9007,18.0032,17.7982,17.9379,90500.0
2008-05-06 14:00:00,19.26,19.26,19.12,19.18,83100.0,17.9473,17.9473,17.8168,17.8727,83100.0
2008-05-06 14:30:00,19.18,19.25,19.13,19.22,53100.0,17.8727,17.9379,17.8261,17.91,53100.0
2008-05-06 15:00:00,19.23,19.35,19.18,19.33,76100.0,17.9193,18.0311,17.8727,18.0125,76100.0
2008-05-06 15:30:00,19.33,19.45,19.3,19.39,154400.0,18.0125,18.1243,17.9845,18.0684,154400.0
2008-05-07 09:30:00,18.66,19.11,18.66,19.01,173400.0,17.3882,17.8075,17.3882,17.7143,173400.0
2008-05-07 10:00:00,19.0,19.09,18.87,18.88,85900.0,17.705,17.7889,17.5838,17.5932,85900.0
2008-05-07 10:30:00,18.88,18.95,18.62,18.64,111800.0,17.5932,17.6584,17.3509,17.3695,111800.0
2008-05-07 11:00:00,18.63,18.65,18.42,18.43,102800.0,17.3602,17.3788,17.1645,17.1738,102800.0
2008-05-07 11:30:00,18.42,18.43,18.25,18.28,164200.0,17.1645,17.1738,17.0061,17.0341,164200.0
2008-05-07 12:00:00,18.27,18.37,18.25,18.37,168100.0,17.0247,17.1179,17.0061,17.1179,168100.0
2008-05-07 12:30:00,18.37,18.42,18.28,18.3,50800.0,17.1179,17.1645,17.0341,17.0527,50800.0
2008-05-07 13:00:00,18.3,18.3,18.18,18.21,101900.0,17.0527,17.0527,16.9409,16.9688,101900.0
2008-05-07 13:30:00,18.21,18.22,18.04,18.1,114300.0,16.9688,16.9781,16.8104,16.8663,114300.0
2008-05-07 14:00:00,18.12,18.26,18.1,18.25,327100.0,16.885,17.0154,16.8663,17.0061,327100.0
2008-05-07 14:30:00,18.22,18.51,18.19,18.45,320300.0,16.9781,17.2484,16.9502,17.1925,320300.0
2008-05-07 15:00:00,18.45,18.71,18.38,18.57,335700.0,17.1925,17.4348,17.1272,17.3043,335700.0
2008-05-07 15:30:00,18.57,18.74,18.54,18.58,431200.0,17.3043,17.4627,17.2763,17.3136,431200.0
2008-05-08 09:30:00,18.83,18.84,18.38,18.44,86000.0,17.5466,17.5559,17.1272,17.1832,86000.0
2008-05-08 10:00:00,18.46,18.48,18.25,18.47,93200.0,17.2018,17.2204,17.0061,17.2111,93200.0
2008-05-08 10:30:00,18.47,18.47,18.38,18.43,63000.0,17.2111,17.2111,17.1272,17.1738,63000.0
2008-05-08 11:00:00,18.43,18.61,18.41,18.52,46700.0,17.1738,17.3416,17.1552,17.2577,46700.0
2008-05-08 11:30:00,18.53,18.54,18.44,18.48,32300.0,17.267,17.2763,17.1832,17.2204,32300.0
2008-05-08 12:00:00,18.5,18.51,18.36,18.36,44700.0,17.2391,17.2484,17.1086,17.1086,44700.0
2008-05-08 12:30:00,18.36,18.43,18.24,18.27,49500.0,17.1086,17.1738,16.9968,17.0247,49500.0
2008-05-08 13:00:00,18.27,18.41,18.22,18.41,48500.0,17.0247,17.1552,16.9781,17.1552,48500.0
2008-05-08 13:30:00,18.41,18.43,18.3,18.4,40000.0,17.1552,17.1738,17.0527,17.1459,40000.0
2008-05-08 14:00:00,18.4,18.4,18.18,18.18,46100.0,17.1459,17.1459,16.9409,16.9409,46100.0
2008-05-08 14:30:00,18.18,18.23,18.14,18.16,47700.0,16.9409,16.9875,16.9036,16.9222,47700.0
2008-05-08 15:00:00,18.16,18.2,18.05,18.06,79400.0,16.9222,16.9595,16.8197,16.8291,79400.0
2008-05-08 15:30:00,18.05,18.19,18.01,18.19,138600.0,16.8197,16.9502,16.7825,16.9502,138600.0
2008-05-09 09:30:00,18.14,18.18,18.0,18.01,45700.0,16.9036,16.9409,16.7731,16.7825,45700.0
2008-05-09 10:00:00,18.0,18.27,17.94,18.1,56200.0,16.7731,17.0247,16.7172,16.8663,56200.0
2008-05-09 10:30:00,18.11,18.37,18.05,18.35,90700.0,16.8756,17.1179,16.8197,17.0993,90700.0
2008-05-09 11:00:00,18.33,18.34,18.16,18.18,71600.0,17.0807,17.09,16.9222,16.9409,71600.0
2008-05-09 11:30:00,18.19,18.19,18.04,18.13,29500.0,16.9502,16.9502,16.8104,16.8943,29500.0
2008-05-09 12:00:00,18.14,18.19,18.12,18.18,22700.0,16.9036,16.9502,16.885,16.9409,22700.0
2008-05-09 12:30:00,18.18,18.36,18.18,18.33,48400.0,16.9409,17.1086,16.9409,17.0807,48400.0
2008-05-09 13:00:00,18.32,18.32,18.11,18.12,45800.0,17.0713,17.0713,16.8756,16.885,45800.0
2008-05-09 13:30:00,18.12,18.15,18.04,18.1,80400.0,16.885,16.9129,16.8104,16.8663,80400.0
2008-05-09 14:00:00,18.12,18.16,18.09,18.14,41800.0,16.885,16.9222,16.857,16.9036,41800.0
2008-05-09 14:30:00,18.13,18.14,18.09,18.13,28900.0,16.8943,16.9036,16.857,16.8943,28900.0
2008-05-09 15:00:00,18.14,18.19,18.11,18.16,65800.0,16.9036,16.9502,16.8756,16.9222,65800.0
2008-05-09 15:30:00,18.16,18.3,18.16,18.23,92000.0,16.9222,17.0527,16.9222,16.9875,92000.0
2008-05-12 09:30:00,18.25,18.32,18.01,18.07,53700.0,17.146,17.2118,16.9206,16.9769,53700.0
2008-05-12 10:00:00,18.08,18.1,17.9,18.09,37700.0,16.9863,17.0051,16.8172,16.9957,37700.0
2008-05-12 10:30:00,18.09,18.18,18.03,18.05,46900.0,16.9957,17.0803,16.9393,16.9581,46900.0
2008-05-12 11:00:00,18.04,18.15,17.99,18.11,37600.0,16.9487,17.0521,16.9018,17.0145,37600.0
2008-05-12 11:30:00,18.1,18.11,18.03,18.1,28600.0,17.0051,17.0145,16.9393,17.0051,28600.0
2008-05-12 12:00:00,18.08,18.11,18.05,18.11,44900.0,16.9863,17.0145,16.9581,17.0145,44900.0
2008-05-12 12:30:00,18.1,18.15,18.09,18.15,25000.0,17.0051,17.0521,16.9957,17.0521,25000.0
2008-05-12 13:00:00,18.15,18.16,18.13,18.15,32900.0,17.0521,17.0615,17.0333,17.0521,32900.0
2008-05-12 13:30:00,18.15,18.16,18.01,18.04,21900.0,17.0521,17.0615,16.9206,16.9487,21900.0
2008-05-12 14:00:00,18.05,18.25,18.03,18.18,39000.0,16.9581,17.146,16.9393,17.0803,39000.0
2008-05-12 14:30:00,18.2,18.21,18.13,18.2,40600.0,17.0991,17.1085,17.0333,17.0991,40600.0
2008-05-12 15:00:00,18.2,18.28,18.14,18.18,72600.0,17.0991,17.1742,17.0427,17.0803,72600.0
2008-05-12 15:30:00,18.18,18.22,18.11,18.18,94000.0,17.0803,17.1178,17.0145,17.0803,94000.0
2008-05-13 09:30:00,18.21,18.3,17.85,17.9,71400.0,17.1085,17.193,16.7702,16.8172,71400.0
2008-05-13 10:00:00,17.91,17.93,17.77,17.83,68400.0,16.8266,16.8454,16.6951,16.7514,68400.0
2008-05-13 10:30:00,17.82,17.85,17.79,17.8,45300.0,16.742,16.7702,16.7139,16.7233,45300.0
2008-05-13 11:00:00,17.79,17.81,17.75,17.75,43600.0,16.7139,16.7327,16.6763,16.6763,43600.0
2008-05-13 11:30:00,17.76,17.76,17.6,17.61,69200.0,16.6857,16.6857,16.5354,16.5447,69200.0
2008-05-13 12:00:00,17.61,17.76,17.55,17.73,135300.0,16.5447,16.6857,16.4884,16.6575,135300.0
2008-05-13 12:30:00,17.73,17.83,17.65,17.66,73400.0,16.6575,16.7514,16.5823,16.5917,73400.0
2008-05-13 13:00:00,17.69,17.75,17.67,17.75,23100.0,16.6199,16.6763,16.6011,16.6763,23100.0
2008-05-13 13:30:00,17.75,17.81,17.73,17.77,52300.0,16.6763,16.7327,16.6575,16.6951,52300.0
2008-05-13 14:00:00,17.76,17.77,17.73,17.74,52300.0,16.6857,16.6951,16.6575,16.6669,52300.0
2008-05-13 14:30:00,17.73,17.89,17.73,17.89,53000.0,16.6575,16.8078,16.6575,16.8078,53000.0
2008-05-13 15:00:00,17.89,17.91,17.83,17.86,103000.0,16.8078,16.8266,16.7514,16.7796,103000.0
2008-05-13 15:30:00,17.87,17.94,17.85,17.93,79100.0,16.789,16.8548,16.7702,16.8454,79100.0
2008-05-14 09:30:00,17.96,18.17,17.8,18.12,90000.0,16.8736,17.0709,16.7233,17.0239,90000.0
2008-05-14 10:00:00,18.1,18.25,18.07,18.24,124900.0,17.0051,17.146,16.9769,17.1366,124900.0
2008-05-14 10:30:00,18.23,18.24,18.15,18.19,125100.0,17.1272,17.1366,17.0521,17.0897,125100.0
2008-05-14 11:00:00,18.2,18.32,18.19,18.26,123600.0,17.0991,17.2118,17.0897,17.1554,123600.0
2008-05-14 11:30:00,18.28,18.4,18.24,18.28,78400.0,17.1742,17.287,17.1366,17.1742,78400.0
2008-05-14 12:00:00,18.28,18.41,18.26,18.32,44700.0,17.1742,17.2964,17.1554,17.2118,44700.0
2008-05-14 12:30:00,18.33,18.41,18.32,18.39,26600.0,17.2212,17.2964,17.2118,17.2776,26600.0
2008-05-14 13:00:00,18.39,18.4,18.35,18.37,31500.0,17.2776,17.287,17.24,17.2588,31500.0
2008-05-14 13:30:00,18.37,18.38,18.3,18.35,70900.0,17.2588,17.2682,17.193,17.24,70900.0
2008-05-14 14:00:00,18.35,18.53,18.35,18.51,87900.0,17.24,17.4091,17.24,17.3903,87900.0
2008-05-14 14:30:00,18.52,18.52,18.49,18.5,52100.0,17.3997,17.3997,17.3715,17.3809,52100.0
2008-05-14 15:00:00,18.5,18.52,18.4,18.49,99000.0,17.3809,17.3997,17.287,17.3715,99000.0
2008-05-14 15:30:00,18.47,18.5,18.29,18.35,262600.0,17.3527,17.3809,17.1836,17.24,262600.0
2008-05-15 09:30:00,18.48,18.55,18.23,18.3,67800.0,17.3621,17.4279,17.1272,17.193,67800.0
2008-05-15 10:00:00,18.31,18.56,18.3,18.48,94500.0,17.2024,17.4373,17.193,17.3621,94500.0
2008-05-15 10:30:00,18.48,18.53,18.41,18.42,49100.0,17.3621,17.4091,17.2964,17.3058,49100.0
2008-05-15 11:00:00,18.42,18.48,18.32,18.35,33200.0,17.3058,17.3621,17.2118,17.24,33200.0
2008-05-15 11:30:00,18.35,18.54,18.34,18.53,46800.0,17.24,17.4185,17.2306,17.4091,46800.0
2008-05-15 12:00:00,18.54,18.86,18.51,18.8,86100.0,17.4185,17.7191,17.3903,17.6628,86100.0
2008-05-15 12:30:00,18.81,18.96,18.81,18.82,47500.0,17.6722,17.8131,17.6722,17.6816,47500.0
2008-05-15 13:00:00,18.84,18.91,18.8,18.86,55200.0,17.7003,17.7661,17.6628,17.7191,55200.0
2008-05-15 13:30:00,18.82,18.86,18.7,18.75,34900.0,17.6816,17.7191,17.5688,17.6158,34900.0
2008-05-15 14:00:00,18.75,18.86,18.67,18.68,28600.0,17.6158,17.7191,17.5406,17.55,28600.0
2008-05-15 14:30:00,18.68,18.75,18.67,18.71,38400.0,17.55,17.6158,17.5406,17.5782,38400.0
2008-05-15 15:00:00,18.71,18.78,18.69,18.74,28300.0,17.5782,17.644,17.5594,17.6064,28300.0
2008-05-15 15:30:00,18.74,18.86,18.7,18.82,87300.0,17.6064,17.7191,17.5688,17.6816,87300.0
2008-05-16 09:30:00,19.06,19.06,18.27,18.29,73600.0,17.907,17.907,17.1648,17.1836,73600.0
2008-05-16 10:00:00,18.3,18.43,18.05,18.29,80400.0,17.193,17.3151,16.9581,17.1836,80400.0
2008-05-16 10:30:00,18.26,18.36,18.14,18.14,77700.0,17.1554,17.2494,17.0427,17.0427,77700.0
2008-05-16 11:00:00,18.14,18.18,18.11,18.16,36800.0,17.0427,17.0803,17.0145,17.0615,36800.0
2008-05-16 11:30:00,18.17,18.18,18.12,18.17,48400.0,17.0709,17.0803,17.0239,17.0709,48400.0
2008-05-16 12:00:00,18.16,18.17,18.11,18.15,29400.0,17.0615,17.0709,17.0145,17.0521,29400.0
2008-05-16 12:30:00,18.16,18.37,18.15,18.36,37200.0,17.0615,17.2588,17.0521,17.2494,37200.0
2008-05-16 13:00:00,18.36,18.37,18.24,18.24,101800.0,17.2494,17.2588,17.1366,17.1366,101800.0
2008-05-16 13:30:00,18.25,18.25,18.1,18.11,41900.0,17.146,17.146,17.0051,17.0145,41900.0
2008-05-16 14:00:00,18.1,18.17,18.08,18.13,28600.0,17.0051,17.0709,16.9863,17.0333,28600.0
2008-05-16 14:30:00,18.13,18.35,18.12,18.3,111900.0,17.0333,17.24,17.0239,17.193,111900.0
2008-05-16 15:00:00,18.28,18.28,18.16,18.18,81500.0,17.1742,17.1742,17.0615,17.0803,81500.0
2008-05-16 15:30:00,18.19,18.22,18.16,18.18,107700.0,17.0897,17.1178,17.0615,17.0803,107700.0
2008-05-19 09:30:00,18.21,18.26,17.95,18.13,59700.0,17.1085,17.1554,16.8642,17.0333,59700.0
2008-05-19 10:00:00,18.13,18.19,18.07,18.15,47200.0,17.0333,17.0897,16.9769,17.0521,47200.0
2008-05-19 10:30:00,18.16,18.19,18.08,18.14,45300.0,17.0615,17.0897,16.9863,17.0427,45300.0
2008-05-19 11:00:00,18.16,18.27,18.13,18.22,58800.0,17.0615,17.1648,17.0333,17.1178,58800.0
2008-05-19 11:30:00,18.22,18.27,18.21,18.25,25700.0,17.1178,17.1648,17.1085,17.146,25700.0
2008-05-19 12:00:00,18.24,18.26,18.2,18.25,31500.0,17.1366,17.1554,17.0991,17.146,31500.0
2008-05-19 12:30:00,18.26,18.28,18.22,18.25,49000.0,17.1554,17.1742,17.1178,17.146,49000.0
2008-05-19 13:00:00,18.25,18.31,18.21,18.29,43200.0,17.146,17.2024,17.1085,17.1836,43200.0
2008-05-19 13:30:00,18.28,18.32,18.09,18.1,60200.0,17.1742,17.2118,16.9957,17.0051,60200.0
2008-05-19 14:00:00,18.09,18.09,17.95,17.98,80500.0,16.9957,16.9957,16.8642,16.8924,80500.0
2008-05-19 14:30:00,17.98,18.09,17.96,18.08,43100.0,16.8924,16.9957,16.8736,16.9863,43100.0
2008-05-19 15:00:00,18.08,18.09,17.98,18.01,44500.0,16.9863,16.9957,16.8924,16.9206,44500.0
2008-05-19 15:30:00,18.0,18.12,17.94,18.01,158500.0,16.9112,17.0239,16.8548,16.9206,158500.0
2008-05-20 09:30:00,17.88,18.1,17.76,17.91,81900.0,16.7984,17.0051,16.6857,16.8266,81900.0
2008-05-20 10:00:00,17.91,18.02,17.79,17.82,170100.0,16.8266,16.9299,16.7139,16.742,170100.0
2008-05-20 10:30:00,17.81,17.83,17.64,17.72,91400.0,16.7327,16.7514,16.5729,16.6481,91400.0
2008-05-20 11:00:00,17.73,17.75,17.61,17.67,45500.0,16.6575,16.6763,16.5447,16.6011,45500.0
2008-05-20 11:30:00,17.66,17.7,17.52,17.55,51800.0,16.5917,16.6293,16.4602,16.4884,51800.0
2008-05-20 12:00:00,17.55,17.64,17.54,17.56,102500.0,16.4884,16.5729,16.479,16.4978,102500.0
2008-05-20 12:30:00,17.57,17.58,17.46,17.5,83200.0,16.5072,16.5166,16.4038,16.4414,83200.0
2008-05-20 13:00:00,17.49,17.53,17.49,17.51,76900.0,16.432,16.4696,16.432,16.4508,76900.0
2008-05-20 13:30:00,17.5,17.58,17.48,17.51,65600.0,16.4414,16.5166,16.4226,16.4508,65600.0
2008-05-20 14:00:00,17.51,17.53,17.47,17.48,83600.0,16.4508,16.4696,16.4132,16.4226,83600.0
2008-05-20 14:30:00,17.48,17.5,17.43,17.43,69600.0,16.4226,16.4414,16.3756,16.3756,69600.0
2008-05-20 15:00:00,17.43,17.49,17.4,17.42,67300.0,16.3756,16.432,16.3475,16.3662,67300.0
2008-05-20 15:30:00,17.42,17.49,17.3,17.45,181500.0,16.3662,16.432,16.2535,16.3944,181500.0
2008-05-21 09:30:00,17.48,17.78,17.3,17.3,50200.0,16.4226,16.7045,16.2535,16.2535,50200.0
2008-05-21 10:00:00,17.29,17.3,17.08,17.19,161400.0,16.2441,16.2535,16.0468,16.1502,161400.0
2008-05-21 10:30:00,17.19,17.22,17.07,17.08,101000.0,16.1502,16.1783,16.0374,16.0468,101000.0
2008-05-21 11:00:00,17.07,17.18,17.0,17.15,84900.0,16.0374,16.1408,15.9716,16.1126,84900.0
2008-05-21 11:30:00,17.17,17.23,17.14,17.16,33500.0,16.1314,16.1877,16.1032,16.122,33500.0
2008-05-21 12:00:00,17.15,17.17,17.07,17.1,23900.0,16.1126,16.1314,16.0374,16.0656,23900.0
2008-05-21 12:30:00,17.12,17.13,17.03,17.06,37700.0,16.0844,16.0938,15.9998,16.028,37700.0
2008-05-21 13:00:00,17.07,17.11,17.0,17.01,63100.0,16.0374,16.075,15.9716,15.981,63100.0
2008-05-21 13:30:00,17.01,17.05,16.98,17.03,38100.0,15.981,16.0186,15.9529,15.9998,38100.0
2008-05-21 14:00:00,17.0,17.0,16.52,16.61,201200.0,15.9716,15.9716,15.5207,15.6052,201200.0
2008-05-21 14:30:00,16.6,16.6,16.35,16.4,180100.0,15.5958,15.5958,15.361,15.4079,180100.0
2008-05-21 15:00:00,16.4,16.68,16.35,16.64,100000.0,15.4079,15.671,15.361,15.6334,100000.0
2008-05-21 15:30:00,16.64,16.76,16.55,16.71,174700.0,15.6334,15.7462,15.5489,15.6992,174700.0
2008-05-22 09:30:00,16.58,16.77,16.43,16.61,97000.0,15.5771,15.7556,15.4361,15.6052,97000.0
2008-05-22 10:00:00,16.61,16.77,16.51,16.6,136700.0,15.6052,15.7556,15.5113,15.5958,136700.0
2008-05-22 10:30:00,16.61,16.79,16.59,16.65,95100.0,15.6052,15.7744,15.5864,15.6428,95100.0
2008-05-22 11:00:00,16.67,16.73,16.62,16.69,82400.0,15.6616,15.718,15.6146,15.6804,82400.0
2008-05-22 11:30:00,16.71,16.71,16.5,16.52,43700.0,15.6992,15.6992,15.5019,15.5207,43700.0
2008-05-22 12:00:00,16.52,16.55,16.47,16.5,32700.0,15.5207,15.5489,15.4737,15.5019,32700.0
2008-05-22 12:30:00,16.49,16.53,16.46,16.47,664100.0,15.4925,15.5301,15.4643,15.4737,664100.0
2008-05-22 13:00:00,16.46,16.52,16.35,16.36,110000.0,15.4643,15.5207,15.361,15.3704,110000.0
2008-05-22 13:30:00,16.37,16.45,16.33,16.37,67300.0,15.3798,15.4549,15.3422,15.3798,67300.0
2008-05-22 14:00:00,16.37,16.45,16.27,16.35,190200.0,15.3798,15.4549,15.2858,15.361,190200.0
2008-05-22 14:30:00,16.36,16.45,16.3,16.31,226100.0,15.3704,15.4549,15.314,15.3234,226100.0
2008-05-22 15:00:00,16.31,16.43,16.3,16.4,267200.0,15.3234,15.4361,15.314,15.4079,267200.0
2008-05-22 15:30:00,16.4,16.42,16.29,16.3,378400.0,15.4079,15.4267,15.3046,15.314,378400.0
2008-05-23 09:30:00,16.47,16.48,15.94,15.98,215100.0,15.4737,15.4831,14.9758,15.0133,215100.0
2008-05-23 10:00:00,15.96,15.99,15.85,15.86,117300.0,14.9946,15.0227,14.8912,14.9006,117300.0
2008-05-23 10:30:00,15.87,15.88,15.76,15.78,157200.0,14.91,14.9194,14.8067,14.8254,157200.0
2008-05-23 11:00:00,15.78,15.79,15.68,15.76,1008300.0,14.8254,14.8348,14.7315,14.8067,1008300.0
2008-05-23 11:30:00,15.76,15.88,15.71,15.71,329400.0,14.8067,14.9194,14.7597,14.7597,329400.0
2008-05-23 12:00:00,15.71,15.81,15.66,15.67,202900.0,14.7597,14.8536,14.7127,14.7221,202900.0
2008-05-23 12:30:00,15.67,15.72,15.59,15.63,99500.0,14.7221,14.7691,14.6469,14.6845,99500.0
2008-05-23 13:00:00,15.63,15.78,15.61,15.74,101000.0,14.6845,14.8254,14.6657,14.7879,101000.0
2008-05-23 13:30:00,15.75,15.8,15.5,15.51,133000.0,14.7973,14.8442,14.5624,14.5718,133000.0
2008-05-23 14:00:00,15.52,15.65,15.5,15.55,154900.0,14.5812,14.7033,14.5624,14.6094,154900.0
2008-05-23 14:30:00,15.55,15.62,15.5,15.54,176000.0,14.6094,14.6751,14.5624,14.6,176000.0
2008-05-23 15:00:00,15.54,15.63,15.53,15.61,144700.0,14.6,14.6845,14.5906,14.6657,144700.0
2008-05-23 15:30:00,15.6,15.64,15.53,15.54,144300.0,14.6563,14.6939,14.5906,14.6,144300.0
2008-05-27 09:30:00,15.6,15.84,15.3,15.51,235400.0,14.6563,14.8818,14.3745,14.5718,235400.0
2008-05-27 10:00:00,15.51,15.64,15.51,15.53,154500.0,14.5718,14.6939,14.5718,14.5906,154500.0
2008-05-27 10:30:00,15.53,15.58,15.39,15.43,115800.0,14.5906,14.6375,14.459,14.4966,115800.0
2008-05-27 11:00:00,15.42,15.46,15.15,15.25,132900.0,14.4872,14.5248,14.2336,14.3275,132900.0
2008-05-27 11:30:00,15.25,15.26,15.14,15.15,70400.0,14.3275,14.3369,14.2242,14.2336,70400.0
2008-05-27 12:00:00,15.15,15.25,15.11,15.25,68500.0,14.2336,14.3275,14.196,14.3275,68500.0
2008-05-27 12:30:00,15.26,15.29,15.24,15.27,70500.0,14.3369,14.3651,14.3181,14.3463,70500.0
2008-05-27 13:00:00,15.27,15.29,15.23,15.23,65800.0,14.3463,14.3651,14.3087,14.3087,65800.0
2008-05-27 13:30:00,15.23,15.35,15.23,15.35,74700.0,14.3087,14.4215,14.3087,14.4215,74700.0
2008-05-27 14:00:00,15.35,15.44,15.32,15.41,89000.0,14.4215,14.506,14.3933,14.4778,89000.0
2008-05-27 14:30:00,15.41,15.5,15.4,15.5,118600.0,14.4778,14.5624,14.4684,14.5624,118600.0
2008-05-27 15:00:00,15.5,15.51,15.45,15.48,150900.0,14.5624,14.5718,14.5154,14.5436,150900.0
2008-05-27 15:30:00,15.49,15.58,15.33,15.37,285600.0,14.553,14.6375,14.4027,14.4402,285600.0
2008-05-28 09:30:00,15.35,15.68,15.3,15.36,95300.0,14.4215,14.7315,14.3745,14.4309,95300.0
2008-05-28 10:00:00,15.37,15.4,14.97,15.1,218100.0,14.4402,14.4684,14.0644,14.1866,218100.0
2008-05-28 10:30:00,15.1,15.25,15.09,15.19,100100.0,14.1866,14.3275,14.1772,14.2711,100100.0
2008-05-28 11:00:00,15.2,15.47,15.08,15.35,600600.0,14.2805,14.5342,14.1678,14.4215,600600.0
2008-05-28 11:30:00,15.35,16.31,15.33,15.73,1199600.0,14.4215,15.3234,14.4027,14.7785,1199600.0
2008-05-28 12:00:00,15.74,15.75,15.5,15.57,359400.0,14.7879,14.7973,14.5624,14.6282,359400.0
2008-05-28 12:30:00,15.56,15.7,15.53,15.55,358200.0,14.6188,14.7503,14.5906,14.6094,358200.0
2008-05-28 13:00:00,15.56,16.0,15.56,15.99,201700.0,14.6188,15.0321,14.6188,15.0227,201700.0
2008-05-28 13:30:00,15.99,16.55,15.97,16.4,925000.0,15.0227,15.5489,15.004,15.4079,925000.0
2008-05-28 14:00:00,16.4,16.94,16.32,16.93,849400.0,15.4079,15.9153,15.3328,15.9059,849400.0
2008-05-28 14:30:00,16.93,17.22,16.29,16.5,1007900.0,15.9059,16.1783,15.3046,15.5019,1007900.0
2008-05-28 15:00:00,16.48,16.56,16.22,16.41,574600.0,15.4831,15.5583,15.2388,15.4173,574600.0
2008-05-28 15:30:00,16.41,16.45,16.27,16.39,686900.0,15.4173,15.4549,15.2858,15.3985,686900.0
2008-05-29 09:30:00,16.56,16.95,15.94,16.07,225300.0,15.5583,15.9247,14.9758,15.0979,225300.0
2008-05-29 10:00:00,16.08,16.19,16.01,16.09,131900.0,15.1073,15.2106,15.0415,15.1167,131900.0
2008-05-29 10:30:00,16.07,16.1,15.91,15.97,152000.0,15.0979,15.1261,14.9476,15.004,152000.0
2008-05-29 11:00:00,15.97,16.43,15.96,16.18,167500.0,15.004,15.4361,14.9946,15.2013,167500.0
2008-05-29 11:30:00,16.19,16.41,16.16,16.38,121900.0,15.2106,15.4173,15.1825,15.3892,121900.0
2008-05-29 12:00:00,16.38,16.39,16.25,16.3,71100.0,15.3892,15.3985,15.267,15.314,71100.0
2008-05-29 12:30:00,16.29,16.39,16.23,16.38,130900.0,15.3046,15.3985,15.2482,15.3892,130900.0
2008-05-29 13:00:00,16.38,16.5,16.33,16.36,105200.0,15.3892,15.5019,15.3422,15.3704,105200.0
2008-05-29 13:30:00,16.36,16.42,16.33,16.36,65600.0,15.3704,15.4267,15.3422,15.3704,65600.0
2008-05-29 14:00:00,16.35,16.49,16.3,16.49,94000.0,15.361,15.4925,15.314,15.4925,94000.0
2008-05-29 14:30:00,16.48,16.49,16.44,16.46,119900.0,15.4831,15.4925,15.4455,15.4643,119900.0
2008-05-29 15:00:00,16.46,16.47,16.34,16.34,128800.0,15.4643,15.4737,15.3516,15.3516,128800.0
2008-05-29 15:30:00,16.35,16.42,16.33,16.39,151800.0,15.361,15.4267,15.3422,15.3985,151800.0
2008-05-30 09:30:00,16.57,16.73,16.02,16.19,241800.0,15.5677,15.718,15.0509,15.2106,241800.0
2008-05-30 10:00:00,16.17,16.31,16.17,16.3,64300.0,15.1919,15.3234,15.1919,15.314,64300.0
2008-05-30 10:30:00,16.31,16.51,16.26,16.39,186600.0,15.3234,15.5113,15.2764,15.3985,186600.0
2008-05-30 11:00:00,16.41,16.46,16.27,16.28,113600.0,15.4173,15.4643,15.2858,15.2952,113600.0
2008-05-30 11:30:00,16.28,16.3,16.18,16.22,137100.0,15.2952,15.314,15.2013,15.2388,137100.0
2008-05-30 12:00:00,16.23,16.23,16.11,16.13,59700.0,15.2482,15.2482,15.1355,15.1543,59700.0
2008-05-30 12:30:00,16.14,16.18,16.09,16.13,137300.0,15.1637,15.2013,15.1167,15.1543,137300.0
2008-05-30 13:00:00,16.13,16.15,16.08,16.08,98900.0,15.1543,15.1731,15.1073,15.1073,98900.0
2008-05-30 13:30:00,16.09,16.09,16.0,16.05,126000.0,15.1167,15.1167,15.0321,15.0791,126000.0
2008-05-30 14:00:00,16.04,16.06,16.02,16.04,118000.0,15.0697,15.0885,15.0509,15.0697,118000.0
2008-05-30 14:30:00,16.04,16.04,15.97,15.97,171600.0,15.0697,15.0697,15.004,15.004,171600.0
2008-05-30 15:00:00,15.97,16.02,15.94,15.96,209300.0,15.004,15.0509,14.9758,14.9946,209300.0
2008-05-30 15:30:00,15.96,15.99,15.79,15.92,381200.0,14.9946,15.0227,14.8348,14.957,381200.0
2008-06-02 09:30:00,16.15,16.15,15.55,15.67,137900.0,15.1731,15.1731,14.6094,14.7221,137900.0
2008-06-02 10:00:00,15.68,15.72,15.51,15.53,161700.0,14.7315,14.7691,14.5718,14.5906,161700.0
2008-06-02 10:30:00,15.53,15.64,15.53,15.58,75100.0,14.5906,14.6939,14.5906,14.6375,75100.0
2008-06-02 11:00:00,15.56,15.66,15.55,15.65,104400.0,14.6188,14.7127,14.6094,14.7033,104400.0
2008-06-02 11:30:00,15.65,15.65,15.51,15.56,167100.0,14.7033,14.7033,14.5718,14.6188,167100.0
2008-06-02 12:00:00,15.55,15.57,15.41,15.41,124800.0,14.6094,14.6282,14.4778,14.4778,124800.0
2008-06-02 12:30:00,15.41,15.45,15.25,15.28,156900.0,14.4778,14.5154,14.3275,14.3557,156900.0
2008-06-02 13:00:00,15.28,15.42,15.26,15.39,127300.0,14.3557,14.4872,14.3369,14.459,127300.0
2008-06-02 13:30:00,15.39,15.51,15.38,15.51,63000.0,14.459,14.5718,14.4496,14.5718,63000.0
2008-06-02 14:00:00,15.51,15.63,15.46,15.54,99700.0,14.5718,14.6845,14.5248,14.6,99700.0
2008-06-02 14:30:00,15.54,15.61,15.39,15.41,124300.0,14.6,14.6657,14.459,14.4778,124300.0
2008-06-02 15:00:00,15.4,15.55,15.39,15.51,100800.0,14.4684,14.6094,14.459,14.5718,100800.0
2008-06-02 15:30:00,15.51,15.54,15.44,15.47,208100.0,14.5718,14.6,14.506,14.5342,208100.0
2008-06-03 09:30:00,15.52,15.64,15.35,15.35,129100.0,14.5812,14.6939,14.4215,14.4215,129100.0
2008-06-03 10:00:00,15.36,15.56,15.36,15.53,142100.0,14.4309,14.6188,14.4309,14.5906,142100.0
2008-06-03 10:30:00,15.53,15.62,15.52,15.62,60800.0,14.5906,14.6751,14.5812,14.6751,60800.0
2008-06-03 11:00:00,15.62,15.72,15.57,15.69,109000.0,14.6751,14.7691,14.6282,14.7409,109000.0
2008-06-03 11:30:00,15.69,15.72,15.59,15.7,71300.0,14.7409,14.7691,14.6469,14.7503,71300.0
2008-06-03 12:00:00,15.72,15.76,15.7,15.74,44400.0,14.7691,14.8067,14.7503,14.7879,44400.0
2008-06-03 12:30:00,15.72,15.74,15.68,15.7,43000.0,14.7691,14.7879,14.7315,14.7503,43000.0
2008-06-03 13:00:00,15.71,15.71,15.6,15.6,79300.0,14.7597,14.7597,14.6563,14.6563,79300.0
2008-06-03 13:30:00,15.61,15.62,15.5,15.53,120400.0,14.6657,14.6751,14.5624,14.5906,120400.0
2008-06-03 14:00:00,15.53,15.61,15.44,15.59,162800.0,14.5906,14.6657,14.506,14.6469,162800.0
2008-06-03 14:30:00,15.6,15.66,15.48,15.62,88500.0,14.6563,14.7127,14.5436,14.6751,88500.0
2008-06-03 15:00:00,15.62,15.79,15.58,15.79,152500.0,14.6751,14.8348,14.6375,14.8348,152500.0
2008-06-03 15:30:00,15.78,15.9,15.75,15.81,422400.0,14.8254,14.9382,14.7973,14.8536,422400.0
2008-06-04 09:30:00,15.8,16.19,15.62,16.1,185300.0,14.8442,15.2106,14.6751,15.1261,185300.0
2008-06-04 10:00:00,16.1,16.25,15.99,16.22,246700.0,15.1261,15.267,15.0227,15.2388,246700.0
2008-06-04 10:30:00,16.22,16.44,16.14,16.42,279200.0,15.2388,15.4455,15.1637,15.4267,279200.0
2008-06-04 11:00:00,16.42,16.55,16.39,16.51,184500.0,15.4267,15.5489,15.3985,15.5113,184500.0
2008-06-04 11:30:00,16.51,16.51,16.27,16.31,271100.0,15.5113,15.5113,15.2858,15.3234,271100.0
2008-06-04 12:00:00,16.31,16.31,16.17,16.21,98900.0,15.3234,15.3234,15.1919,15.2294,98900.0
2008-06-04 12:30:00,16.21,16.26,16.06,16.13,88000.0,15.2294,15.2764,15.0885,15.1543,88000.0
2008-06-04 13:00:00,16.12,16.15,16.0,16.09,127700.0,15.1449,15.1731,15.0321,15.1167,127700.0
2008-06-04 13:30:00,16.09,16.19,16.08,16.16,121900.0,15.1167,15.2106,15.1073,15.1825,121900.0
2008-06-04 14:00:00,16.16,16.16,15.9,15.98,97400.0,15.1825,15.1825,14.9382,15.0133,97400.0
2008-06-04 14:30:00,15.98,16.09,15.88,15.93,120300.0,15.0133,15.1167,14.9194,14.9664,120300.0
2008-06-04 15:00:00,15.92,16.09,15.91,15.99,125900.0,14.957,15.1167,14.9476,15.0227,125900.0
2008-06-04 15:30:00,16.0,16.08,15.9,15.95,251000.0,15.0321,15.1073,14.9382,14.9852,251000.0
2008-06-05 09:30:00,16.05,16.53,15.95,16.43,167500.0,15.0791,15.5301,14.9852,15.4361,167500.0
2008-06-05 10:00:00,16.42,16.64,16.3,16.64,200500.0,15.4267,15.6334,15.314,15.6334,200500.0
2008-06-05 10:30:00,16.64,16.87,16.62,16.81,167000.0,15.6334,15.8495,15.6146,15.7931,167000.0
2008-06-05 11:00:00,16.8,16.81,16.61,16.65,120900.0,15.7837,15.7931,15.6052,15.6428,120900.0
2008-06-05 11:30:00,16.65,16.69,16.6,16.65,49800.0,15.6428,15.6804,15.5958,15.6428,49800.0
2008-06-05 12:00:00,16.66,16.7,16.61,16.69,80600.0,15.6522,15.6898,15.6052,15.6804,80600.0
2008-06-05 12:30:00,16.69,16.71,16.61,16.63,105400.0,15.6804,15.6992,15.6052,15.624,105400.0
2008-06-05 13:00:00,16.64,16.64,16.53,16.54,104600.0,15.6334,15.6334,15.5301,15.5395,104600.0
2008-06-05 13:30:00,16.54,16.59,16.51,16.55,98900.0,15.5395,15.5864,15.5113,15.5489,98900.0
2008-06-05 14:00:00,16.54,16.56,16.3,16.32,123000.0,15.5395,15.5583,15.314,15.3328,123000.0
2008-06-05 14:30:00,16.32,16.6,16.32,16.6,157800.0,15.3328,15.5958,15.3328,15.5958,157800.0
2008-06-05 15:00:00,16.6,16.6,16.48,16.54,100100.0,15.5958,15.5958,15.4831,15.5395,100100.0
2008-06-05 15:30:00,16.54,16.66,16.51,16.64,186700.0,15.5395,15.6522,15.5113,15.6334,186700.0
2008-06-06 09:30:00,16.62,16.62,16.17,16.35,147600.0,15.6146,15.6146,15.1919,15.361,147600.0
2008-06-06 10:00:00,16.32,16.5,16.25,16.27,195100.0,15.3328,15.5019,15.267,15.2858,195100.0
2008-06-06 10:30:00,16.26,16.26,15.95,15.96,154200.0,15.2764,15.2764,14.9852,14.9946,154200.0
2008-06-06 11:00:00,15.96,15.97,15.81,15.85,132400.0,14.9946,15.004,14.8536,14.8912,132400.0
2008-06-06 11:30:00,15.85,15.99,15.84,15.92,115300.0,14.8912,15.0227,14.8818,14.957,115300.0
2008-06-06 12:00:00,15.91,15.91,15.83,15.85,84600.0,14.9476,14.9476,14.8724,14.8912,84600.0
2008-06-06 12:30:00,15.85,16.02,15.85,15.93,62600.0,14.8912,15.0509,14.8912,14.9664,62600.0
2008-06-06 13:00:00,15.94,15.95,15.85,15.9,55200.0,14.9758,14.9852,14.8912,14.9382,55200.0
2008-06-06 13:30:00,15.89,15.96,15.83,15.91,121100.0,14.9288,14.9946,14.8724,14.9476,121100.0
2008-06-06 14:00:00,15.91,15.96,15.72,15.8,165000.0,14.9476,14.9946,14.7691,14.8442,165000.0
2008-06-06 14:30:00,15.8,15.9,15.76,15.85,109300.0,14.8442,14.9382,14.8067,14.8912,109300.0
2008-06-06 15:00:00,15.85,15.99,15.84,15.87,125500.0,14.8912,15.0227,14.8818,14.91,125500.0
2008-06-06 15:30:00,15.88,16.11,15.7,15.77,204700.0,14.9194,15.1355,14.7503,14.8161,204700.0
2008-06-09 09:30:00,15.7,15.78,15.46,15.62,99100.0,14.7503,14.8254,14.5248,14.6751,99100.0
2008-06-09 10:00:00,15.62,15.85,15.53,15.71,95400.0,14.6751,14.8912,14.5906,14.7597,95400.0
2008-06-09 10:30:00,15.71,15.74,15.52,15.53,62000.0,14.7597,14.7879,14.5812,14.5906,62000.0
2008-06-09 11:00:00,15.53,15.54,15.4,15.41,86800.0,14.5906,14.6,14.4684,14.4778,86800.0
2008-06-09 11:30:00,15.42,15.42,15.31,15.32,48600.0,14.4872,14.4872,14.3839,14.3933,48600.0
2008-06-09 12:00:00,15.32,15.41,15.26,15.37,52600.0,14.3933,14.4778,14.3369,14.4402,52600.0
2008-06-09 12:30:00,15.38,15.4,15.32,15.32,34100.0,14.4496,14.4684,14.3933,14.3933,34100.0
2008-06-09 13:00:00,15.33,15.33,15.03,15.05,133100.0,14.4027,14.4027,14.1208,14.1396,133100.0
2008-06-09 13:30:00,15.05,15.18,15.0,15.0,173900.0,14.1396,14.2617,14.0926,14.0926,173900.0
2008-06-09 14:00:00,15.03,15.03,14.83,14.94,214900.0,14.1208,14.1208,13.9329,14.0363,214900.0
2008-06-09 14:30:00,14.95,15.02,14.91,14.95,123600.0,14.0457,14.1114,14.0081,14.0457,123600.0
2008-06-09 15:00:00,14.94,15.03,14.92,15.02,146500.0,14.0363,14.1208,14.0175,14.1114,146500.0
2008-06-09 15:30:00,15.02,15.06,14.99,15.04,226600.0,14.1114,14.149,14.0832,14.1302,226600.0
2008-06-10 09:30:00,14.94,15.12,14.75,14.94,176400.0,14.0363,14.2054,13.8578,14.0363,176400.0
2008-06-10 10:00:00,14.93,15.07,14.76,15.04,390300.0,14.0269,14.1584,13.8671,14.1302,390300.0
2008-06-10 10:30:00,15.03,15.12,14.98,15.0,107000.0,14.1208,14.2054,14.0738,14.0926,107000.0
2008-06-10 11:00:00,15.0,15.16,14.98,15.07,174100.0,14.0926,14.243,14.0738,14.1584,174100.0
2008-06-10 11:30:00,15.07,15.35,15.06,15.27,195000.0,14.1584,14.4215,14.149,14.3463,195000.0
2008-06-10 12:00:00,15.27,15.39,15.2,15.33,118100.0,14.3463,14.459,14.2805,14.4027,118100.0
2008-06-10 12:30:00,15.33,15.42,15.32,15.4,130100.0,14.4027,14.4872,14.3933,14.4684,130100.0
2008-06-10 13:00:00,15.4,15.58,15.4,15.49,231500.0,14.4684,14.6375,14.4684,14.553,231500.0
2008-06-10 13:30:00,15.49,15.66,15.42,15.52,135100.0,14.553,14.7127,14.4872,14.5812,135100.0
2008-06-10 14:00:00,15.52,15.57,15.46,15.56,150300.0,14.5812,14.6282,14.5248,14.6188,150300.0
2008-06-10 14:30:00,15.56,15.58,15.38,15.45,155400.0,14.6188,14.6375,14.4496,14.5154,155400.0
2008-06-10 15:00:00,15.45,15.5,15.37,15.46,90200.0,14.5154,14.5624,14.4402,14.5248,90200.0
2008-06-10 15:30:00,15.47,15.51,15.37,15.46,306700.0,14.5342,14.5718,14.4402,14.5248,306700.0
2008-06-11 09:30:00,15.69,16.17,15.3,15.32,316000.0,14.7409,15.1919,14.3745,14.3933,316000.0
2008-06-11 10:00:00,15.34,15.58,15.24,15.5,180200.0,14.4121,14.6375,14.3181,14.5624,180200.0
2008-06-11 10:30:00,15.5,15.69,15.5,15.59,155900.0,14.5624,14.7409,14.5624,14.6469,155900.0
2008-06-11 11:00:00,15.59,15.6,15.47,15.49,118300.0,14.6469,14.6563,14.5342,14.553,118300.0
2008-06-11 11:30:00,15.5,15.55,15.45,15.49,112700.0,14.5624,14.6094,14.5154,14.553,112700.0
2008-06-11 12:00:00,15.49,15.49,15.27,15.27,90500.0,14.553,14.553,14.3463,14.3463,90500.0
2008-06-11 12:30:00,15.27,15.32,15.18,15.22,95400.0,14.3463,14.3933,14.2617,14.2993,95400.0
2008-06-11 13:00:00,15.23,15.26,15.19,15.25,86500.0,14.3087,14.3369,14.2711,14.3275,86500.0
2008-06-11 13:30:00,15.25,15.34,15.19,15.32,171900.0,14.3275,14.4121,14.2711,14.3933,171900.0
2008-06-11 14:00:00,15.32,15.51,15.24,15.5,159200.0,14.3933,14.5718,14.3181,14.5624,159200.0
2008-06-11 14:30:00,15.48,15.48,15.29,15.29,150400.0,14.5436,14.5436,14.3651,14.3651,150400.0
2008-06-11 15:00:00,15.29,15.41,15.26,15.32,127100.0,14.3651,14.4778,14.3369,14.3933,127100.0
2008-06-11 15:30:00,15.32,15.34,15.19,15.22,210100.0,14.3933,14.4121,14.2711,14.2993,210100.0
2008-06-12 09:30:00,15.28,15.59,15.21,15.51,89900.0,14.3557,14.6469,14.2899,14.5718,89900.0
2008-06-12 10:00:00,15.51,15.59,15.33,15.33,67700.0,14.5718,14.6469,14.4027,14.4027,67700.0
2008-06-12 10:30:00,15.32,15.43,15.29,15.35,68600.0,14.3933,14.4966,14.3651,14.4215,68600.0
2008-06-12 11:00:00,15.36,16.06,15.36,15.81,508200.0,14.4309,15.0885,14.4309,14.8536,508200.0
2008-06-12 11:30:00,15.82,16.16,15.72,16.13,239800.0,14.863,15.1825,14.7691,15.1543,239800.0
2008-06-12 12:00:00,16.13,16.2,16.04,16.15,258500.0,15.1543,15.22,15.0697,15.1731,258500.0
2008-06-12 12:30:00,16.15,16.16,15.87,15.9,260200.0,15.1731,15.1825,14.91,14.9382,260200.0
2008-06-12 13:00:00,15.89,15.98,15.75,15.75,285800.0,14.9288,15.0133,14.7973,14.7973,285800.0
2008-06-12 13:30:00,15.75,15.75,15.49,15.55,160600.0,14.7973,14.7973,14.553,14.6094,160600.0
2008-06-12 14:00:00,15.55,15.67,15.55,15.63,130500.0,14.6094,14.7221,14.6094,14.6845,130500.0
2008-06-12 14:30:00,15.65,15.66,15.49,15.54,105100.0,14.7033,14.7127,14.553,14.6,105100.0
2008-06-12 15:00:00,15.54,15.56,15.44,15.45,176900.0,14.6,14.6188,14.506,14.5154,176900.0
2008-06-12 15:30:00,15.44,15.8,15.43,15.7,407700.0,14.506,14.8442,14.4966,14.7503,407700.0
2008-06-13 09:30:00,16.24,16.38,15.97,16.25,272300.0,15.2576,15.3892,15.004,15.267,272300.0
2008-06-13 10:00:00,16.25,16.4,16.15,16.25,138300.0,15.267,15.4079,15.1731,15.267,138300.0
2008-06-13 10:30:00,16.25,16.3,16.18,16.29,106300.0,15.267,15.314,15.2013,15.3046,106300.0
2008-06-13 11:00:00,16.29,16.68,16.29,16.48,263700.0,15.3046,15.671,15.3046,15.4831,263700.0
2008-06-13 11:30:00,16.49,16.56,16.4,16.49,106400.0,15.4925,15.5583,15.4079,15.4925,106400.0
2008-06-13 12:00:00,16.49,16.55,16.45,16.5,171200.0,15.4925,15.5489,15.4549,15.5019,171200.0
2008-06-13 12:30:00,16.5,16.51,16.32,16.39,154000.0,15.5019,15.5113,15.3328,15.3985,154000.0
2008-06-13 13:00:00,16.39,16.49,16.31,16.46,69700.0,15.3985,15.4925,15.3234,15.4643,69700.0
2008-06-13 13:30:00,16.45,16.47,16.4,16.43,58600.0,15.4549,15.4737,15.4079,15.4361,58600.0
2008-06-13 14:00:00,16.43,16.58,16.42,16.5,145700.0,15.4361,15.5771,15.4267,15.5019,145700.0
2008-06-13 14:30:00,16.5,16.82,16.5,16.69,280300.0,15.5019,15.8025,15.5019,15.6804,280300.0
2008-06-13 15:00:00,16.69,16.76,16.61,16.61,175000.0,15.6804,15.7462,15.6052,15.6052,175000.0
2008-06-13 15:30:00,16.61,16.87,16.6,16.83,341400.0,15.6052,15.8495,15.5958,15.8119,341400.0
2008-06-16 09:30:00,16.8,16.87,16.4,16.75,319200.0,15.7837,15.8495,15.4079,15.7368,319200.0
2008-06-16 10:00:00,16.75,17.06,16.64,16.94,185900.0,15.7368,16.028,15.6334,15.9153,185900.0
2008-06-16 10:30:00,16.96,17.25,16.91,17.16,232500.0,15.9341,16.2065,15.8871,16.122,232500.0
2008-06-16 11:00:00,17.15,17.15,16.98,17.06,211300.0,16.1126,16.1126,15.9529,16.028,211300.0
2008-06-16 11:30:00,17.06,17.23,17.03,17.21,180800.0,16.028,16.1877,15.9998,16.1689,180800.0
2008-06-16 12:00:00,17.21,17.22,16.95,16.98,87200.0,16.1689,16.1783,15.9247,15.9529,87200.0
2008-06-16 12:30:00,16.98,17.06,16.92,16.97,138300.0,15.9529,16.028,15.8965,15.9435,138300.0
2008-06-16 13:00:00,16.96,17.08,16.86,17.08,155700.0,15.9341,16.0468,15.8401,16.0468,155700.0
2008-06-16 13:30:00,17.1,17.17,17.07,17.15,233100.0,16.0656,16.1314,16.0374,16.1126,233100.0
2008-06-16 14:00:00,17.15,17.17,17.08,17.13,245200.0,16.1126,16.1314,16.0468,16.0938,245200.0
2008-06-16 14:30:00,17.14,17.25,17.07,17.19,321100.0,16.1032,16.2065,16.0374,16.1502,321100.0
2008-06-16 15:00:00,17.19,17.19,16.94,17.05,416600.0,16.1502,16.1502,15.9153,16.0186,416600.0
2008-06-16 15:30:00,17.06,17.11,16.98,17.05,276200.0,16.028,16.075,15.9529,16.0186,276200.0
2008-06-17 09:30:00,17.07,17.12,16.52,16.66,113900.0,16.0374,16.0844,15.5207,15.6522,113900.0
2008-06-17 10:00:00,16.66,17.0,16.66,16.73,153600.0,15.6522,15.9716,15.6522,15.718,153600.0
2008-06-17 10:30:00,16.73,16.82,16.62,16.73,91600.0,15.718,15.8025,15.6146,15.718,91600.0
2008-06-17 11:00:00,16.74,16.79,16.57,16.57,70700.0,15.7274,15.7744,15.5677,15.5677,70700.0
2008-06-17 11:30:00,16.56,16.6,16.46,16.54,91400.0,15.5583,15.5958,15.4643,15.5395,91400.0
2008-06-17 12:00:00,16.52,16.6,16.41,16.41,47300.0,15.5207,15.5958,15.4173,15.4173,47300.0
2008-06-17 12:30:00,16.41,16.54,16.36,16.53,99300.0,15.4173,15.5395,15.3704,15.5301,99300.0
2008-06-17 13:00:00,16.53,16.62,16.5,16.62,33900.0,15.5301,15.6146,15.5019,15.6146,33900.0
2008-06-17 13:30:00,16.64,16.67,16.56,16.6,74300.0,15.6334,15.6616,15.5583,15.5958,74300.0
2008-06-17 14:00:00,16.6,16.74,16.6,16.63,158900.0,15.5958,15.7274,15.5958,15.624,158900.0
2008-06-17 14:30:00,16.64,16.69,16.61,16.69,61700.0,15.6334,15.6804,15.6052,15.6804,61700.0
2008-06-17 15:00:00,16.69,16.71,16.61,16.65,86200.0,15.6804,15.6992,15.6052,15.6428,86200.0
2008-06-17 15:30:00,16.65,16.67,16.53,16.58,129500.0,15.6428,15.6616,15.5301,15.5771,129500.0
2008-06-18 09:30:00,16.49,16.5,15.96,15.97,148500.0,15.4925,15.5019,14.9946,15.004,148500.0
2008-06-18 10:00:00,15.96,15.99,15.48,15.49,295900.0,14.9946,15.0227,14.5436,14.553,295900.0
2008-06-18 10:30:00,15.49,15.69,15.37,15.38,219300.0,14.553,14.7409,14.4402,14.4496,219300.0
2008-06-18 11:00:00,15.39,15.6,15.29,15.59,272200.0,14.459,14.6563,14.3651,14.6469,272200.0
2008-06-18 11:30:00,15.58,15.75,15.56,15.68,233300.0,14.6375,14.7973,14.6188,14.7315,233300.0
2008-06-18 12:00:00,15.67,15.67,15.5,15.57,145100.0,14.7221,14.7221,14.5624,14.6282,145100.0
2008-06-18 12:30:00,15.56,15.57,15.38,15.38,66600.0,14.6188,14.6282,14.4496,14.4496,66600.0
2008-06-18 13:00:00,15.38,15.4,15.21,15.26,189900.0,14.4496,14.4684,14.2899,14.3369,189900.0
2008-06-18 13:30:00,15.26,15.36,15.26,15.28,85600.0,14.3369,14.4309,14.3369,14.3557,85600.0
2008-06-18 14:00:00,15.28,15.39,15.21,15.26,87300.0,14.3557,14.459,14.2899,14.3369,87300.0
2008-06-18 14:30:00,15.26,15.42,15.25,15.41,147700.0,14.3369,14.4872,14.3275,14.4778,147700.0
2008-06-18 15:00:00,15.42,15.53,15.4,15.5,182400.0,14.4872,14.5906,14.4684,14.5624,182400.0
2008-06-18 15:30:00,15.5,15.51,15.22,15.22,357600.0,14.5624,14.5718,14.2993,14.2993,357600.0
2008-06-19 09:30:00,15.19,15.25,14.97,15.11,254300.0,14.2711,14.3275,14.0644,14.196,254300.0
2008-06-19 10:00:00,15.11,15.36,15.08,15.3,142300.0,14.196,14.4309,14.1678,14.3745,142300.0
2008-06-19 10:30:00,15.3,15.38,15.16,15.19,87300.0,14.3745,14.4496,14.243,14.2711,87300.0
2008-06-19 11:00:00,15.18,15.29,15.09,15.23,93000.0,14.2617,14.3651,14.1772,14.3087,93000.0
2008-06-19 11:30:00,15.23,15.27,15.14,15.21,79900.0,14.3087,14.3463,14.2242,14.2899,79900.0
2008-06-19 12:00:00,15.21,15.51,15.2,15.41,76900.0,14.2899,14.5718,14.2805,14.4778,76900.0
2008-06-19 12:30:00,15.4,15.46,15.33,15.34,53700.0,14.4684,14.5248,14.4027,14.4121,53700.0
2008-06-19 13:00:00,15.33,15.35,15.25,15.28,58100.0,14.4027,14.4215,14.3275,14.3557,58100.0
2008-06-19 13:30:00,15.28,15.35,15.27,15.34,52500.0,14.3557,14.4215,14.3463,14.4121,52500.0
2008-06-19 14:00:00,15.33,15.47,15.28,15.42,69100.0,14.4027,14.5342,14.3557,14.4872,69100.0
2008-06-19 14:30:00,15.43,15.6,15.43,15.59,82000.0,14.4966,14.6563,14.4966,14.6469,82000.0
2008-06-19 15:00:00,15.58,15.7,15.58,15.67,115600.0,14.6375,14.7503,14.6375,14.7221,115600.0
2008-06-19 15:30:00,15.67,15.76,15.6,15.7,259600.0,14.7221,14.8067,14.6563,14.7503,259600.0
2008-06-20 09:30:00,15.5,15.52,14.91,14.96,308800.0,14.5624,14.5812,14.0081,14.0551,308800.0
2008-06-20 10:00:00,14.95,15.0,14.79,14.89,114400.0,14.0457,14.0926,13.8953,13.9893,114400.0
2008-06-20 10:30:00,14.89,14.9,14.75,14.77,94800.0,13.9893,13.9987,13.8578,13.8765,94800.0
2008-06-20 11:00:00,14.78,14.83,14.76,14.83,76600.0,13.8859,13.9329,13.8671,13.9329,76600.0
2008-06-20 11:30:00,14.82,14.93,14.81,14.91,159300.0,13.9235,14.0269,13.9141,14.0081,159300.0
2008-06-20 12:00:00,14.9,14.9,14.81,14.82,65600.0,13.9987,13.9987,13.9141,13.9235,65600.0
2008-06-20 12:30:00,14.81,14.83,14.77,14.77,41300.0,13.9141,13.9329,13.8765,13.8765,41300.0
2008-06-20 13:00:00,14.77,14.77,14.64,14.65,132900.0,13.8765,13.8765,13.7544,13.7638,132900.0
2008-06-20 13:30:00,14.64,14.74,14.6,14.66,184800.0,13.7544,13.8484,13.7168,13.7732,184800.0
2008-06-20 14:00:00,14.66,14.7,14.64,14.66,174700.0,13.7732,13.8108,13.7544,13.7732,174700.0
2008-06-20 14:30:00,14.64,14.67,14.45,14.46,177000.0,13.7544,13.7826,13.5759,13.5853,177000.0
2008-06-20 15:00:00,14.45,14.52,14.44,14.48,234300.0,13.5759,13.6417,13.5665,13.6041,234300.0
2008-06-20 15:30:00,14.48,14.71,14.45,14.6,441100.0,13.6041,13.8202,13.5759,13.7168,441100.0
2008-06-23 09:30:00,14.72,14.85,14.52,14.54,143600.0,13.8296,13.9517,13.6417,13.6605,143600.0
2008-06-23 10:00:00,14.54,14.59,14.41,14.41,68100.0,13.6605,13.7074,13.5383,13.5383,68100.0
2008-06-23 10:30:00,14.42,14.52,14.24,14.24,79000.0,13.5477,13.6417,13.3786,13.3786,79000.0
2008-06-23 11:00:00,14.26,14.3,14.11,14.25,104000.0,13.3974,13.435,13.2565,13.388,104000.0
2008-06-23 11:30:00,14.25,14.26,14.17,14.19,79700.0,13.388,13.3974,13.3128,13.3316,79700.0
2008-06-23 12:00:00,14.2,14.2,14.02,14.03,96600.0,13.341,13.341,13.1719,13.1813,96600.0
2008-06-23 12:30:00,14.04,14.05,14.0,14.02,196900.0,13.1907,13.2001,13.1531,13.1719,196900.0
2008-06-23 13:00:00,14.02,14.1,14.0,14.05,217300.0,13.1719,13.2471,13.1531,13.2001,217300.0
2008-06-23 13:30:00,14.05,14.06,14.01,14.01,113300.0,13.2001,13.2095,13.1625,13.1625,113300.0
2008-06-23 14:00:00,14.02,14.03,13.86,13.9,195300.0,13.1719,13.1813,13.0216,13.0592,195300.0
2008-06-23 14:30:00,13.9,13.94,13.82,13.86,233000.0,13.0592,13.0968,12.984,13.0216,233000.0
2008-06-23 15:00:00,13.86,13.87,13.77,13.79,201400.0,13.0216,13.031,12.937,12.9558,201400.0
2008-06-23 15:30:00,13.79,13.8,13.65,13.74,439200.0,12.9558,12.9652,12.8243,12.9088,439200.0
2008-06-24 09:30:00,13.64,13.69,13.01,13.02,208700.0,12.8149,12.8619,12.223,12.2324,208700.0
2008-06-24 10:00:00,13.01,13.07,12.9,13.0,420000.0,12.223,12.2794,12.1197,12.2136,420000.0
2008-06-24 10:30:00,13.0,13.19,12.99,13.15,720100.0,12.2136,12.3921,12.2042,12.3545,720100.0
2008-06-24 11:00:00,13.15,13.33,13.12,13.28,214100.0,12.3545,12.5237,12.3264,12.4767,214100.0
2008-06-24 11:30:00,13.26,13.57,13.26,13.55,203800.0,12.4579,12.7491,12.4579,12.7303,203800.0
2008-06-24 12:00:00,13.56,13.72,13.53,13.68,236400.0,12.7397,12.8901,12.7116,12.8525,236400.0
2008-06-24 12:30:00,13.68,13.77,13.6,13.65,174100.0,12.8525,12.937,12.7773,12.8243,174100.0
2008-06-24 13:00:00,13.65,13.7,13.48,13.48,89700.0,12.8243,12.8713,12.6646,12.6646,89700.0
2008-06-24 13:30:00,13.49,13.5,13.39,13.4,83800.0,12.674,12.6834,12.58,12.5894,83800.0
2008-06-24 14:00:00,13.4,13.53,13.39,13.43,153500.0,12.5894,12.7116,12.58,12.6176,153500.0
2008-06-24 14:30:00,13.42,13.42,13.21,13.26,219500.0,12.6082,12.6082,12.4109,12.4579,219500.0
2008-06-24 15:00:00,13.26,13.33,13.23,13.27,194200.0,12.4579,12.5237,12.4297,12.4673,194200.0
2008-06-24 15:30:00,13.27,13.32,13.23,13.27,416100.0,12.4673,12.5143,12.4297,12.4673,416100.0
2008-06-25 09:30:00,13.44,13.83,13.3,13.72,160400.0,12.627,12.9934,12.4955,12.8901,160400.0
2008-06-25 10:00:00,13.72,13.76,13.6,13.67,102600.0,12.8901,12.9276,12.7773,12.8431,102600.0
2008-06-25 10:30:00,13.67,13.87,13.67,13.82,132900.0,12.8431,13.031,12.8431,12.984,132900.0
2008-06-25 11:00:00,13.83,13.88,13.76,13.87,131600.0,12.9934,13.0404,12.9276,13.031,131600.0
2008-06-25 11:30:00,13.87,13.93,13.8,13.88,92300.0,13.031,13.0874,12.9652,13.0404,92300.0
2008-06-25 12:00:00,13.87,13.92,13.87,13.9,55600.0,13.031,13.078,13.031,13.0592,55600.0
2008-06-25 12:30:00,13.89,13.93,13.77,13.79,38700.0,13.0498,13.0874,12.937,12.9558,38700.0
2008-06-25 13:00:00,13.79,13.79,13.71,13.71,34500.0,12.9558,12.9558,12.8807,12.8807,34500.0
2008-06-25 13:30:00,13.72,13.75,13.71,13.73,29300.0,12.8901,12.9182,12.8807,12.8995,29300.0
2008-06-25 14:00:00,13.73,13.8,13.67,13.69,148900.0,12.8995,12.9652,12.8431,12.8619,148900.0
2008-06-25 14:30:00,13.69,13.81,13.62,13.79,208100.0,12.8619,12.9746,12.7961,12.9558,208100.0
2008-06-25 15:00:00,13.79,13.9,13.7,13.76,174500.0,12.9558,13.0592,12.8713,12.9276,174500.0
2008-06-25 15:30:00,13.77,13.77,13.59,13.62,298700.0,12.937,12.937,12.7679,12.7961,298700.0
2008-06-26 09:30:00,13.2,13.39,13.02,13.08,144500.0,12.4015,12.58,12.2324,12.2888,144500.0
2008-06-26 10:00:00,13.09,13.21,13.0,13.17,253400.0,12.2982,12.4109,12.2136,12.3733,253400.0
2008-06-26 10:30:00,13.13,13.19,13.0,13.11,144200.0,12.3357,12.3921,12.2136,12.317,144200.0
2008-06-26 11:00:00,13.11,13.16,13.07,13.11,111600.0,12.317,12.3639,12.2794,12.317,111600.0
2008-06-26 11:30:00,13.11,13.19,13.08,13.12,103600.0,12.317,12.3921,12.2888,12.3264,103600.0
2008-06-26 12:00:00,13.11,13.19,13.09,13.13,101200.0,12.317,12.3921,12.2982,12.3357,101200.0
2008-06-26 12:30:00,13.15,13.19,13.11,13.19,120800.0,12.3545,12.3921,12.317,12.3921,120800.0
2008-06-26 13:00:00,13.18,13.23,13.13,13.15,70900.0,12.3827,12.4297,12.3357,12.3545,70900.0
2008-06-26 13:30:00,13.15,13.2,13.1,13.14,492200.0,12.3545,12.4015,12.3076,12.3451,492200.0
2008-06-26 14:00:00,13.14,13.15,12.98,13.02,94200.0,12.3451,12.3545,12.1948,12.2324,94200.0
2008-06-26 14:30:00,13.02,13.03,12.9,12.92,148100.0,12.2324,12.2418,12.1197,12.1385,148100.0
2008-06-26 15:00:00,12.91,13.0,12.8,12.85,310600.0,12.1291,12.2136,12.0257,12.0727,310600.0
2008-06-26 15:30:00,12.85,12.87,12.69,12.75,446900.0,12.0727,12.0915,11.9224,11.9787,446900.0
2008-06-27 09:30:00,12.8,12.8,12.08,12.42,351500.0,12.0257,12.0257,11.3493,11.6687,351500.0
2008-06-27 10:00:00,12.4,12.55,12.31,12.51,373100.0,11.6499,11.7908,11.5654,11.7533,373100.0
2008-06-27 10:30:00,12.52,12.61,12.37,12.43,147900.0,11.7626,11.8472,11.6217,11.6781,147900.0
2008-06-27 11:00:00,12.43,12.46,12.38,12.46,131400.0,11.6781,11.7063,11.6311,11.7063,131400.0
2008-06-27 11:30:00,12.46,12.49,12.39,12.4,178900.0,11.7063,11.7345,11.6405,11.6499,178900.0
2008-06-27 12:00:00,12.43,12.46,12.41,12.45,157400.0,11.6781,11.7063,11.6593,11.6969,157400.0
2008-06-27 12:30:00,12.45,12.5,12.44,12.45,114700.0,11.6969,11.7439,11.6875,11.6969,114700.0
2008-06-27 13:00:00,12.45,12.46,12.3,12.31,98900.0,11.6969,11.7063,11.556,11.5654,98900.0
2008-06-27 13:30:00,12.31,12.36,12.27,12.35,119500.0,11.5654,11.6123,11.5278,11.6029,119500.0
2008-06-27 14:00:00,12.34,12.52,12.33,12.5,225700.0,11.5935,11.7626,11.5841,11.7439,225700.0
2008-06-27 14:30:00,12.5,12.58,12.48,12.57,99300.0,11.7439,11.819,11.7251,11.8096,99300.0
2008-06-27 15:00:00,12.57,12.57,12.36,12.36,305700.0,11.8096,11.8096,11.6123,11.6123,305700.0
2008-06-27 15:30:00,12.36,12.42,12.19,12.4,660200.0,11.6123,11.6687,11.4526,11.6499,660200.0
2008-06-30 09:30:00,12.01,12.57,12.0,12.02,148300.0,11.2835,11.8096,11.2741,11.2929,148300.0
2008-06-30 10:00:00,12.02,12.26,12.0,12.26,309100.0,11.2929,11.5184,11.2741,11.5184,309100.0
2008-06-30 10:30:00,12.26,12.71,12.21,12.57,421400.0,11.5184,11.9412,11.4714,11.8096,421400.0
2008-06-30 11:00:00,12.57,12.79,12.48,12.75,168900.0,11.8096,12.0163,11.7251,11.9787,168900.0
2008-06-30 11:30:00,12.75,12.76,12.55,12.58,140500.0,11.9787,11.9881,11.7908,11.819,140500.0
2008-06-30 12:00:00,12.58,12.61,12.5,12.52,117400.0,11.819,11.8472,11.7439,11.7626,117400.0
2008-06-30 12:30:00,12.53,12.59,12.5,12.53,86600.0,11.772,11.8284,11.7439,11.772,86600.0
2008-06-30 13:00:00,12.52,12.54,12.48,12.51,203300.0,11.7626,11.7814,11.7251,11.7533,203300.0
2008-06-30 13:30:00,12.51,12.51,12.46,12.48,83200.0,11.7533,11.7533,11.7063,11.7251,83200.0
2008-06-30 14:00:00,12.48,12.56,12.47,12.52,90900.0,11.7251,11.8002,11.7157,11.7626,90900.0
2008-06-30 14:30:00,12.52,12.53,12.48,12.52,98100.0,11.7626,11.772,11.7251,11.7626,98100.0
2008-06-30 15:00:00,12.52,12.58,12.46,12.47,144300.0,11.7626,11.819,11.7063,11.7157,144300.0
2008-06-30 15:30:00,12.47,12.62,12.46,12.52,255600.0,11.7157,11.8566,11.7063,11.7626,255600.0
2008-07-01 09:30:00,12.32,12.32,11.73,11.75,289100.0,11.5747,11.5747,11.0204,11.0392,289100.0
2008-07-01 10:00:00,11.76,11.83,11.67,11.74,473000.0,11.0486,11.1144,10.9641,11.0298,473000.0
2008-07-01 10:30:00,11.75,11.78,11.55,11.65,492400.0,11.0392,11.0674,10.8513,10.9453,492400.0
2008-07-01 11:00:00,11.65,11.78,11.56,11.66,1027400.0,10.9453,11.0674,10.8607,10.9547,1027400.0
2008-07-01 11:30:00,11.66,11.67,11.43,11.46,389200.0,10.9547,10.9641,10.7386,10.7668,389200.0
2008-07-01 12:00:00,11.46,11.54,11.2,11.2,457600.0,10.7668,10.8419,10.5225,10.5225,457600.0
2008-07-01 12:30:00,11.2,11.42,11.2,11.33,474400.0,10.5225,10.7292,10.5225,10.6446,474400.0
2008-07-01 13:00:00,11.32,11.55,11.31,11.5,422900.0,10.6352,10.8513,10.6258,10.8044,422900.0
2008-07-01 13:30:00,11.5,11.64,11.46,11.55,311900.0,10.8044,10.9359,10.7668,10.8513,311900.0
2008-07-01 14:00:00,11.54,11.77,11.52,11.69,461600.0,10.8419,11.058,10.8231,10.9829,461600.0
2008-07-01 14:30:00,11.68,11.81,11.66,11.75,431100.0,10.9735,11.0956,10.9547,11.0392,431100.0
2008-07-01 15:00:00,11.76,11.78,11.55,11.56,394000.0,11.0486,11.0674,10.8513,10.8607,394000.0
2008-07-01 15:30:00,11.56,11.61,11.55,11.59,858600.0,10.8607,10.9077,10.8513,10.8889,858600.0
2008-07-02 09:30:00,11.64,11.84,11.62,11.79,199900.0,10.9359,11.1238,10.9171,11.0768,199900.0
2008-07-02 10:00:00,11.8,11.95,11.77,11.85,601000.0,11.0862,11.2271,11.058,11.1332,601000.0
2008-07-02 10:30:00,11.86,11.87,11.73,11.8,332000.0,11.1426,11.152,11.0204,11.0862,332000.0
2008-07-02 11:00:00,11.8,11.86,11.69,11.74,413400.0,11.0862,11.1426,10.9829,11.0298,413400.0
2008-07-02 11:30:00,11.74,11.74,11.49,11.49,201200.0,11.0298,11.0298,10.795,10.795,201200.0
2008-07-02 12:00:00,11.49,11.58,11.47,11.58,162800.0,10.795,10.8795,10.7762,10.8795,162800.0
2008-07-02 12:30:00,11.57,11.73,11.53,11.73,126600.0,10.8701,11.0204,10.8325,11.0204,126600.0
2008-07-02 13:00:00,11.71,11.76,11.66,11.76,124200.0,11.0016,11.0486,10.9547,11.0486,124200.0
2008-07-02 13:30:00,11.76,11.82,11.74,11.78,209100.0,11.0486,11.105,11.0298,11.0674,209100.0
2008-07-02 14:00:00,11.78,11.79,11.46,11.46,338400.0,11.0674,11.0768,10.7668,10.7668,338400.0
2008-07-02 14:30:00,11.46,11.58,11.46,11.5,313500.0,10.7668,10.8795,10.7668,10.8044,313500.0
2008-07-02 15:00:00,11.5,11.51,11.38,11.4,385400.0,10.8044,10.8137,10.6916,10.7104,385400.0
2008-07-02 15:30:00,11.4,11.42,11.19,11.26,871600.0,10.7104,10.7292,10.5131,10.5789,871600.0
2008-07-03 08:30:00,11.4,11.4,11.4,11.4,200.0,10.7104,10.7104,10.7104,10.7104,200.0
2008-07-03 09:00:00,11.4,11.4,11.4,11.4,500.0,10.7104,10.7104,10.7104,10.7104,500.0
2008-07-03 09:30:00,11.36,11.41,10.69,10.72,310500.0,10.6728,10.7198,10.0433,10.0715,310500.0
2008-07-03 10:00:00,10.72,10.78,10.61,10.74,374700.0,10.0715,10.1279,9.9682,10.0903,374700.0
2008-07-03 10:30:00,10.75,10.9,10.68,10.81,497500.0,10.0997,10.2406,10.034,10.1561,497500.0
2008-07-03 11:00:00,10.81,10.95,10.79,10.94,394200.0,10.1561,10.2876,10.1373,10.2782,394200.0
2008-07-03 11:30:00,10.95,11.16,10.92,11.09,450200.0,10.2876,10.4849,10.2594,10.4192,450200.0
2008-07-03 12:00:00,11.09,11.11,10.76,10.97,417500.0,10.4192,10.4379,10.1091,10.3064,417500.0
2008-07-03 12:30:00,10.96,11.07,10.87,10.98,394100.0,10.297,10.4004,10.2125,10.3158,394100.0
2008-07-07 09:30:00,11.1,11.26,10.92,11.14,272300.0,10.4285,10.5789,10.2594,10.4661,272300.0
2008-07-07 10:00:00,11.14,11.2,11.03,11.12,309900.0,10.4661,10.5225,10.3628,10.4473,309900.0
2008-07-07 10:30:00,11.13,11.15,10.99,11.0,157900.0,10.4567,10.4755,10.3252,10.3346,157900.0
2008-07-07 11:00:00,11.01,11.02,10.91,10.97,197800.0,10.344,10.3534,10.25,10.3064,197800.0
2008-07-07 11:30:00,10.99,11.01,10.9,10.93,139400.0,10.3252,10.344,10.2406,10.2688,139400.0
2008-07-07 12:00:00,10.93,10.98,10.77,10.77,225600.0,10.2688,10.3158,10.1185,10.1185,225600.0
2008-07-07 12:30:00,10.78,10.88,10.74,10.76,176300.0,10.1279,10.2219,10.0903,10.1091,176300.0
2008-07-07 13:00:00,10.76,10.83,10.55,10.55,235500.0,10.1091,10.1749,9.9118,9.9118,235500.0
2008-07-07 13:30:00,10.56,10.6,10.48,10.51,269100.0,9.9212,9.9588,9.8461,9.8742,269100.0
2008-07-07 14:00:00,10.52,10.73,10.5,10.62,272200.0,9.8836,10.0809,9.8648,9.9776,272200.0
2008-07-07 14:30:00,10.62,10.72,10.56,10.64,224700.0,9.9776,10.0715,9.9212,9.9964,224700.0
2008-07-07 15:00:00,10.64,10.88,10.64,10.87,448200.0,9.9964,10.2219,9.9964,10.2125,448200.0
2008-07-07 15:30:00,10.87,11.09,10.85,10.88,856900.0,10.2125,10.4192,10.1937,10.2219,856900.0
2008-07-08 09:30:00,10.62,11.06,10.6,10.76,224200.0,9.9776,10.391,9.9588,10.1091,224200.0
2008-07-08 10:00:00,10.75,10.88,10.64,10.77,127100.0,10.0997,10.2219,9.9964,10.1185,127100.0
2008-07-08 10:30:00,10.77,10.8,10.56,10.68,130800.0,10.1185,10.1467,9.9212,10.034,130800.0
2008-07-08 11:00:00,10.68,10.82,10.63,10.75,152700.0,10.034,10.1655,9.987,10.0997,152700.0
2008-07-08 11:30:00,10.74,10.74,10.63,10.69,169100.0,10.0903,10.0903,9.987,10.0433,169100.0
2008-07-08 12:00:00,10.68,10.72,10.59,10.66,191100.0,10.034,10.0715,9.9494,10.0152,191100.0
2008-07-08 12:30:00,10.65,10.75,10.63,10.72,162600.0,10.0058,10.0997,9.987,10.0715,162600.0
2008-07-08 13:00:00,10.72,10.8,10.66,10.71,130200.0,10.0715,10.1467,10.0152,10.0621,130200.0
2008-07-08 13:30:00,10.71,10.71,10.51,10.6,208000.0,10.0621,10.0621,9.8742,9.9588,208000.0
2008-07-08 14:00:00,10.6,10.81,10.59,10.67,229900.0,9.9588,10.1561,9.9494,10.0246,229900.0
2008-07-08 14:30:00,10.66,10.9,10.66,10.9,337200.0,10.0152,10.2406,10.0152,10.2406,337200.0
2008-07-08 15:00:00,10.9,11.09,10.86,11.02,508700.0,10.2406,10.4192,10.2031,10.3534,508700.0
2008-07-08 15:30:00,11.02,11.15,10.93,11.03,742000.0,10.3534,10.4755,10.2688,10.3628,742000.0
2008-07-09 09:30:00,11.06,11.09,10.56,10.69,230000.0,10.391,10.4192,9.9212,10.0433,230000.0
2008-07-09 10:00:00,10.69,10.69,10.55,10.61,166800.0,10.0433,10.0433,9.9118,9.9682,166800.0
2008-07-09 10:30:00,10.61,10.75,10.51,10.69,167300.0,9.9682,10.0997,9.8742,10.0433,167300.0
2008-07-09 11:00:00,10.69,10.77,10.59,10.76,132800.0,10.0433,10.1185,9.9494,10.1091,132800.0
2008-07-09 11:30:00,10.76,10.78,10.55,10.65,163500.0,10.1091,10.1279,9.9118,10.0058,163500.0
2008-07-09 12:00:00,10.65,10.67,10.61,10.65,84000.0,10.0058,10.0246,9.9682,10.0058,84000.0
2008-07-09 12:30:00,10.63,10.65,10.5,10.51,104800.0,9.987,10.0058,9.8648,9.8742,104800.0
2008-07-09 13:00:00,10.52,10.52,10.39,10.44,129600.0,9.8836,9.8836,9.7615,9.8085,129600.0
2008-07-09 13:30:00,10.44,10.48,10.39,10.44,99600.0,9.8085,9.8461,9.7615,9.8085,99600.0
2008-07-09 14:00:00,10.44,10.46,10.35,10.38,205700.0,9.8085,9.8273,9.7239,9.7521,205700.0
2008-07-09 14:30:00,10.38,10.38,10.14,10.17,233800.0,9.7521,9.7521,9.5266,9.5548,233800.0
2008-07-09 15:00:00,10.17,10.2,9.99,10.13,426000.0,9.5548,9.583,9.3857,9.5172,426000.0
2008-07-09 15:30:00,10.13,10.14,9.85,9.93,603800.0,9.5172,9.5266,9.2542,9.3293,603800.0
2008-07-10 09:30:00,9.95,10.28,9.85,9.92,280100.0,9.3481,9.6581,9.2542,9.3199,280100.0
2008-07-10 10:00:00,9.93,10.0,9.79,9.93,242900.0,9.3293,9.3951,9.1978,9.3293,242900.0
2008-07-10 10:30:00,9.93,9.93,9.57,9.59,404700.0,9.3293,9.3293,8.9911,9.0099,404700.0
2008-07-10 11:00:00,9.58,9.78,9.44,9.5,384800.0,9.0005,9.1884,8.869,8.9253,384800.0
2008-07-10 11:30:00,9.5,9.59,9.48,9.51,226300.0,8.9253,9.0099,8.9065,8.9347,226300.0
2008-07-10 12:00:00,9.49,9.55,9.32,9.34,434800.0,8.9159,8.9723,8.7562,8.775,434800.0
2008-07-10 12:30:00,9.34,9.34,8.99,9.09,452600.0,8.775,8.775,8.4462,8.5401,452600.0
2008-07-10 13:00:00,9.1,9.24,9.05,9.17,277000.0,8.5495,8.6811,8.5026,8.6153,277000.0
2008-07-10 13:30:00,9.18,9.35,9.18,9.27,250100.0,8.6247,8.7844,8.6247,8.7092,250100.0
2008-07-10 14:00:00,9.27,9.31,9.1,9.18,398200.0,8.7092,8.7468,8.5495,8.6247,398200.0
2008-07-10 14:30:00,9.18,9.29,9.1,9.18,428200.0,8.6247,8.728,8.5495,8.6247,428200.0
2008-07-10 15:00:00,9.19,9.35,9.19,9.32,401500.0,8.6341,8.7844,8.6341,8.7562,401500.0
2008-07-10 15:30:00,9.31,9.35,9.16,9.26,865700.0,8.7468,8.7844,8.6059,8.6999,865700.0
2008-07-11 09:30:00,9.3,9.34,8.75,8.77,385200.0,8.7374,8.775,8.2207,8.2395,385200.0
2008-07-11 10:00:00,8.77,8.83,8.55,8.58,381600.0,8.2395,8.2959,8.0328,8.061,381600.0
2008-07-11 10:30:00,8.58,8.63,8.38,8.39,279800.0,8.061,8.108,7.8731,7.8825,279800.0
2008-07-11 11:00:00,8.39,8.48,8.36,8.37,356300.0,7.8825,7.967,7.8543,7.8637,356300.0
2008-07-11 11:30:00,8.38,8.5,8.34,8.39,291400.0,7.8731,7.9858,7.8355,7.8825,291400.0
2008-07-11 12:00:00,8.4,8.41,8.08,8.24,334000.0,7.8919,7.9013,7.5912,7.7416,334000.0
2008-07-11 12:30:00,8.23,8.25,8.13,8.17,190500.0,7.7322,7.7509,7.6382,7.6758,190500.0
2008-07-11 13:00:00,8.18,8.32,8.11,8.24,353300.0,7.6852,7.8167,7.6194,7.7416,353300.0
2008-07-11 13:30:00,8.25,8.44,8.24,8.42,239400.0,7.7509,7.9295,7.7416,7.9107,239400.0
2008-07-11 14:00:00,8.42,8.99,8.39,8.76,645400.0,7.9107,8.4462,7.8825,8.2301,645400.0
2008-07-11 14:30:00,8.75,9.51,8.7,9.48,579500.0,8.2207,8.9347,8.1737,8.9065,579500.0
2008-07-11 15:00:00,9.48,9.5,9.25,9.27,663600.0,8.9065,8.9253,8.6905,8.7092,663600.0
2008-07-11 15:30:00,9.26,9.27,9.01,9.09,603100.0,8.6999,8.7092,8.465,8.5401,603100.0
2008-07-14 09:30:00,9.23,9.65,9.21,9.27,521100.0,8.6717,9.0663,8.6529,8.7092,521100.0
2008-07-14 10:00:00,9.25,9.25,8.98,9.16,394900.0,8.6905,8.6905,8.4368,8.6059,394900.0
2008-07-14 10:30:00,9.15,9.27,9.12,9.24,191000.0,8.5965,8.7092,8.5683,8.6811,191000.0
2008-07-14 11:00:00,9.25,9.25,9.1,9.15,160100.0,8.6905,8.6905,8.5495,8.5965,160100.0
2008-07-14 11:30:00,9.17,9.17,9.03,9.15,207000.0,8.6153,8.6153,8.4838,8.5965,207000.0
2008-07-14 12:00:00,9.15,9.16,9.0,9.03,282100.0,8.5965,8.6059,8.4556,8.4838,282100.0
2008-07-14 12:30:00,9.02,9.08,8.9,8.95,151800.0,8.4744,8.5307,8.3616,8.4086,151800.0
2008-07-14 13:00:00,8.94,8.97,8.87,8.95,101900.0,8.3992,8.4274,8.3334,8.4086,101900.0
2008-07-14 13:30:00,8.96,9.1,8.89,8.96,96100.0,8.418,8.5495,8.3522,8.418,96100.0
2008-07-14 14:00:00,8.97,9.07,8.93,9.04,88700.0,8.4274,8.5213,8.3898,8.4932,88700.0
2008-07-14 14:30:00,9.05,9.08,8.91,8.93,159800.0,8.5026,8.5307,8.371,8.3898,159800.0
2008-07-14 15:00:00,8.92,9.02,8.85,8.96,113000.0,8.3804,8.4744,8.3147,8.418,113000.0
2008-07-14 15:30:00,8.96,9.03,8.88,8.89,246900.0,8.418,8.4838,8.3428,8.3522,246900.0
2008-07-15 09:30:00,8.83,8.83,8.5,8.66,197800.0,8.2959,8.2959,7.9858,8.1361,197800.0
2008-07-15 10:00:00,8.66,8.67,8.42,8.48,305600.0,8.1361,8.1455,7.9107,7.967,305600.0
2008-07-15 10:30:00,8.49,8.52,8.42,8.48,251000.0,7.9764,8.0046,7.9107,7.967,251000.0
2008-07-15 11:00:00,8.48,8.65,8.46,8.54,314900.0,7.967,8.1268,7.9482,8.0234,314900.0
2008-07-15 11:30:00,8.55,8.8,8.54,8.75,202800.0,8.0328,8.2677,8.0234,8.2207,202800.0
2008-07-15 12:00:00,8.75,9.06,8.69,9.03,274600.0,8.2207,8.5119,8.1643,8.4838,274600.0
2008-07-15 12:30:00,9.03,9.22,9.0,9.14,232400.0,8.4838,8.6623,8.4556,8.5871,232400.0
2008-07-15 13:00:00,9.14,9.26,9.01,9.03,258700.0,8.5871,8.6999,8.465,8.4838,258700.0
2008-07-15 13:30:00,9.03,9.14,9.0,9.05,141000.0,8.4838,8.5871,8.4556,8.5026,141000.0
2008-07-15 14:00:00,9.06,9.11,8.9,8.97,220000.0,8.5119,8.5589,8.3616,8.4274,220000.0
2008-07-15 14:30:00,8.97,9.1,8.97,9.05,158800.0,8.4274,8.5495,8.4274,8.5026,158800.0
2008-07-15 15:00:00,9.05,9.15,8.9,8.93,193500.0,8.5026,8.5965,8.3616,8.3898,193500.0
2008-07-15 15:30:00,8.93,9.01,8.69,8.74,531800.0,8.3898,8.465,8.1643,8.2113,531800.0
2008-07-16 09:30:00,8.44,8.64,8.15,8.2,483700.0,7.9295,8.1174,7.657,7.704,483700.0
2008-07-16 10:00:00,8.23,8.26,7.9,7.98,578700.0,7.7322,7.7603,7.4221,7.4973,578700.0
2008-07-16 10:30:00,7.98,8.13,7.92,8.05,511400.0,7.4973,7.6382,7.4409,7.563,511400.0
2008-07-16 11:00:00,8.05,8.28,8.04,8.18,498500.0,7.563,7.7791,7.5537,7.6852,498500.0
2008-07-16 11:30:00,8.18,8.38,8.17,8.29,349700.0,7.6852,7.8731,7.6758,7.7885,349700.0
2008-07-16 12:00:00,8.3,8.39,8.26,8.34,187600.0,7.7979,7.8825,7.7603,7.8355,187600.0
2008-07-16 12:30:00,8.33,8.43,8.33,8.42,464700.0,7.8261,7.9201,7.8261,7.9107,464700.0
2008-07-16 13:00:00,8.42,8.57,8.42,8.57,471400.0,7.9107,8.0516,7.9107,8.0516,471400.0
2008-07-16 13:30:00,8.58,8.6,8.4,8.41,366900.0,8.061,8.0798,7.8919,7.9013,366900.0
2008-07-16 14:00:00,8.4,8.57,8.35,8.52,514800.0,7.8919,8.0516,7.8449,8.0046,514800.0
2008-07-16 14:30:00,8.51,8.56,8.39,8.48,727900.0,7.9952,8.0422,7.8825,7.967,727900.0
2008-07-16 15:00:00,8.47,8.73,8.46,8.7,779300.0,7.9576,8.2019,7.9482,8.1737,779300.0
2008-07-16 15:30:00,8.7,8.71,8.55,8.6,1398700.0,8.1737,8.1831,8.0328,8.0798,1398700.0
2008-07-17 09:30:00,8.63,8.88,8.63,8.65,424400.0,8.108,8.3428,8.108,8.1268,424400.0
2008-07-17 10:00:00,8.66,8.89,8.64,8.83,496200.0,8.1361,8.3522,8.1174,8.2959,496200.0
2008-07-17 10:30:00,8.83,9.0,8.77,8.85,257300.0,8.2959,8.4556,8.2395,8.3147,257300.0
2008-07-17 11:00:00,8.85,8.89,8.68,8.84,368400.0,8.3147,8.3522,8.1549,8.3053,368400.0
2008-07-17 11:30:00,8.84,8.98,8.75,8.95,220400.0,8.3053,8.4368,8.2207,8.4086,220400.0
2008-07-17 12:00:00,8.96,8.96,8.83,8.87,116200.0,8.418,8.418,8.2959,8.3334,116200.0
2008-07-17 12:30:00,8.87,8.93,8.77,8.91,106300.0,8.3334,8.3898,8.2395,8.371,106300.0
2008-07-17 13:00:00,8.91,9.23,8.8,9.09,226000.0,8.371,8.6717,8.2677,8.5401,226000.0
2008-07-17 13:30:00,9.08,9.28,9.08,9.18,200200.0,8.5307,8.7186,8.5307,8.6247,200200.0
2008-07-17 14:00:00,9.19,9.37,9.18,9.36,340700.0,8.6341,8.8032,8.6247,8.7938,340700.0
2008-07-17 14:30:00,9.37,9.43,9.21,9.24,451700.0,8.8032,8.8596,8.6529,8.6811,451700.0
2008-07-17 15:00:00,9.25,9.66,9.24,9.59,495500.0,8.6905,9.0757,8.6811,9.0099,495500.0
2008-07-17 15:30:00,9.58,9.6,9.41,9.51,465500.0,9.0005,9.0193,8.8408,8.9347,465500.0
2008-07-18 09:30:00,9.58,10.0,8.77,8.85,316100.0,9.0005,9.3951,8.2395,8.3147,316100.0
2008-07-18 10:00:00,8.85,8.95,8.75,8.87,214200.0,8.3147,8.4086,8.2207,8.3334,214200.0
2008-07-18 10:30:00,8.86,9.2,8.86,9.08,363900.0,8.324,8.6435,8.324,8.5307,363900.0
2008-07-18 11:00:00,9.08,9.41,9.05,9.31,328900.0,8.5307,8.8408,8.5026,8.7468,328900.0
2008-07-18 11:30:00,9.31,9.35,9.19,9.19,195000.0,8.7468,8.7844,8.6341,8.6341,195000.0
2008-07-18 12:00:00,9.19,9.21,9.0,9.1,187300.0,8.6341,8.6529,8.4556,8.5495,187300.0
2008-07-18 12:30:00,9.09,9.1,8.93,8.94,131600.0,8.5401,8.5495,8.3898,8.3992,131600.0
2008-07-18 13:00:00,8.94,9.07,8.87,8.92,265300.0,8.3992,8.5213,8.3334,8.3804,265300.0
2008-07-18 13:30:00,8.93,8.98,8.84,8.91,193000.0,8.3898,8.4368,8.3053,8.371,193000.0
2008-07-18 14:00:00,8.92,9.14,8.88,9.07,205400.0,8.3804,8.5871,8.3428,8.5213,205400.0
2008-07-18 14:30:00,9.08,9.1,8.9,8.95,273200.0,8.5307,8.5495,8.3616,8.4086,273200.0
2008-07-18 15:00:00,8.95,9.15,8.95,9.07,341900.0,8.4086,8.5965,8.4086,8.5213,341900.0
2008-07-18 15:30:00,9.08,9.25,9.07,9.16,554800.0,8.5307,8.6905,8.5213,8.6059,554800.0
2008-07-21 09:30:00,9.2,9.72,9.12,9.61,419100.0,8.6435,9.132,8.5683,9.0287,419100.0
2008-07-21 10:00:00,9.62,9.7,9.43,9.44,222400.0,9.0381,9.1132,8.8596,8.869,222400.0
2008-07-21 10:30:00,9.43,9.57,9.37,9.39,244200.0,8.8596,8.9911,8.8032,8.822,244200.0
2008-07-21 11:00:00,9.39,9.53,9.31,9.42,201500.0,8.822,8.9535,8.7468,8.8502,201500.0
2008-07-21 11:30:00,9.42,9.42,9.25,9.31,242900.0,8.8502,8.8502,8.6905,8.7468,242900.0
2008-07-21 12:00:00,9.31,9.39,9.25,9.34,160300.0,8.7468,8.822,8.6905,8.775,160300.0
2008-07-21 12:30:00,9.34,9.41,9.3,9.36,131600.0,8.775,8.8408,8.7374,8.7938,131600.0
2008-07-21 13:00:00,9.36,9.48,9.33,9.41,224300.0,8.7938,8.9065,8.7656,8.8408,224300.0
2008-07-21 13:30:00,9.41,9.54,9.39,9.49,148200.0,8.8408,8.9629,8.822,8.9159,148200.0
2008-07-21 14:00:00,9.49,9.51,9.41,9.45,206100.0,8.9159,8.9347,8.8408,8.8784,206100.0
2008-07-21 14:30:00,9.45,9.45,9.32,9.35,146300.0,8.8784,8.8784,8.7562,8.7844,146300.0
2008-07-21 15:00:00,9.36,9.44,9.3,9.3,236400.0,8.7938,8.869,8.7374,8.7374,236400.0
2008-07-21 15:30:00,9.31,9.38,9.27,9.36,420200.0,8.7468,8.8126,8.7092,8.7938,420200.0
2008-07-22 09:30:00,9.33,9.33,8.85,8.92,193100.0,8.7656,8.7656,8.3147,8.3804,193100.0
2008-07-22 10:00:00,8.94,9.15,8.91,9.06,366900.0,8.3992,8.5965,8.371,8.5119,366900.0
2008-07-22 10:30:00,9.07,9.23,9.05,9.13,206400.0,8.5213,8.6717,8.5026,8.5777,206400.0
2008-07-22 11:00:00,9.13,9.37,9.13,9.35,208100.0,8.5777,8.8032,8.5777,8.7844,208100.0
2008-07-22 11:30:00,9.35,9.36,9.24,9.28,184100.0,8.7844,8.7938,8.6811,8.7186,184100.0
2008-07-22 12:00:00,9.29,9.46,9.29,9.38,133300.0,8.728,8.8878,8.728,8.8126,133300.0
2008-07-22 12:30:00,9.37,9.48,9.37,9.45,93700.0,8.8032,8.9065,8.8032,8.8784,93700.0
2008-07-22 13:00:00,9.45,9.61,9.44,9.59,179100.0,8.8784,9.0287,8.869,9.0099,179100.0
2008-07-22 13:30:00,9.59,9.86,9.58,9.77,359000.0,9.0099,9.2636,9.0005,9.179,359000.0
2008-07-22 14:00:00,9.77,9.78,9.58,9.76,263900.0,9.179,9.1884,9.0005,9.1696,263900.0
2008-07-22 14:30:00,9.77,9.82,9.68,9.78,218000.0,9.179,9.226,9.0944,9.1884,218000.0
2008-07-22 15:00:00,9.78,10.13,9.78,10.1,581500.0,9.1884,9.5172,9.1884,9.489,581500.0
2008-07-22 15:30:00,10.1,10.77,10.03,10.25,1220400.0,9.489,10.1185,9.4233,9.63,1220400.0
2008-07-23 09:30:00,10.44,11.32,10.29,10.99,979800.0,9.8085,10.6352,9.6675,10.3252,979800.0
2008-07-23 10:00:00,11.0,11.75,10.97,11.64,1145400.0,10.3346,11.0392,10.3064,10.9359,1145400.0
2008-07-23 10:30:00,11.63,12.09,11.55,11.57,929700.0,10.9265,11.3587,10.8513,10.8701,929700.0
2008-07-23 11:00:00,11.58,11.73,11.38,11.52,461100.0,10.8795,11.0204,10.6916,10.8231,461100.0
2008-07-23 11:30:00,11.54,11.54,10.95,11.21,504100.0,10.8419,10.8419,10.2876,10.5319,504100.0
2008-07-23 12:00:00,11.21,11.32,10.93,11.02,474700.0,10.5319,10.6352,10.2688,10.3534,474700.0
2008-07-23 12:30:00,11.0,11.1,10.81,11.08,265200.0,10.3346,10.4285,10.1561,10.4098,265200.0
2008-07-23 13:00:00,11.08,11.17,10.95,10.97,202700.0,10.4098,10.4943,10.2876,10.3064,202700.0
2008-07-23 13:30:00,10.97,11.2,10.86,11.0,372100.0,10.3064,10.5225,10.2031,10.3346,372100.0
2008-07-23 14:00:00,10.99,11.27,10.99,11.25,276600.0,10.3252,10.5883,10.3252,10.5695,276600.0
2008-07-23 14:30:00,11.24,11.31,11.1,11.11,300800.0,10.5601,10.6258,10.4285,10.4379,300800.0
2008-07-23 15:00:00,11.1,11.13,11.01,11.05,329800.0,10.4285,10.4567,10.344,10.3816,329800.0
2008-07-23 15:30:00,11.06,11.24,11.05,11.15,492200.0,10.391,10.5601,10.3816,10.4755,492200.0
2008-07-24 09:30:00,11.12,11.12,10.3,10.69,294400.0,10.4473,10.4473,9.6769,10.0433,294400.0
2008-07-24 10:00:00,10.69,10.71,10.4,10.4,320600.0,10.0433,10.0621,9.7709,9.7709,320600.0
2008-07-24 10:30:00,10.39,10.48,10.26,10.37,277600.0,9.7615,9.8461,9.6394,9.7427,277600.0
2008-07-24 11:00:00,10.37,10.46,10.16,10.16,166400.0,9.7427,9.8273,9.5454,9.5454,166400.0
2008-07-24 11:30:00,10.15,10.2,10.07,10.12,134800.0,9.536,9.583,9.4609,9.5078,134800.0
2008-07-24 12:00:00,10.12,10.15,9.9,9.92,172200.0,9.5078,9.536,9.3011,9.3199,172200.0
2008-07-24 12:30:00,9.92,10.06,9.86,10.05,229200.0,9.3199,9.4515,9.2636,9.4421,229200.0
2008-07-24 13:00:00,10.04,10.05,9.9,9.97,210600.0,9.4327,9.4421,9.3011,9.3669,210600.0
2008-07-24 13:30:00,9.96,9.97,9.86,9.95,118400.0,9.3575,9.3669,9.2636,9.3481,118400.0
2008-07-24 14:00:00,9.94,9.97,9.86,9.87,150300.0,9.3387,9.3669,9.2636,9.273,150300.0
2008-07-24 14:30:00,9.86,9.86,9.62,9.74,221100.0,9.2636,9.2636,9.0381,9.1508,221100.0
2008-07-24 15:00:00,9.74,9.78,9.66,9.69,218500.0,9.1508,9.1884,9.0757,9.1038,218500.0
2008-07-24 15:30:00,9.69,9.69,9.53,9.66,414200.0,9.1038,9.1038,8.9535,9.0757,414200.0
2008-07-25 09:30:00,9.71,9.97,9.37,9.78,327300.0,9.1226,9.3669,8.8032,9.1884,327300.0
2008-07-25 10:00:00,9.83,10.08,9.53,9.57,262500.0,9.2354,9.4702,8.9535,8.9911,262500.0
2008-07-25 10:30:00,9.57,9.96,9.52,9.96,182600.0,8.9911,9.3575,8.9441,9.3575,182600.0
2008-07-25 11:00:00,9.94,9.95,9.65,9.72,195600.0,9.3387,9.3481,9.0663,9.132,195600.0
2008-07-25 11:30:00,9.72,9.89,9.71,9.79,283400.0,9.132,9.2917,9.1226,9.1978,283400.0
2008-07-25 12:00:00,9.78,9.79,9.58,9.74,126600.0,9.1884,9.1978,9.0005,9.1508,126600.0
2008-07-25 12:30:00,9.75,9.78,9.63,9.68,101400.0,9.1602,9.1884,9.0475,9.0944,101400.0
2008-07-25 13:00:00,9.69,9.82,9.61,9.63,142300.0,9.1038,9.226,9.0287,9.0475,142300.0
2008-07-25 13:30:00,9.65,9.69,9.55,9.61,102700.0,9.0663,9.1038,8.9723,9.0287,102700.0
2008-07-25 14:00:00,9.61,9.68,9.58,9.6,101500.0,9.0287,9.0944,9.0005,9.0193,101500.0
2008-07-25 14:30:00,9.6,9.63,9.55,9.59,46800.0,9.0193,9.0475,8.9723,9.0099,46800.0
2008-07-25 15:00:00,9.6,9.61,9.44,9.47,225000.0,9.0193,9.0287,8.869,8.8971,225000.0
2008-07-25 15:30:00,9.47,9.51,9.43,9.44,453700.0,8.8971,8.9347,8.8596,8.869,453700.0
2008-07-28 09:30:00,9.4,9.7,9.4,9.48,252400.0,8.8314,9.1132,8.8314,8.9065,252400.0
2008-07-28 10:00:00,9.5,9.62,9.38,9.47,233400.0,8.9253,9.0381,8.8126,8.8971,233400.0
2008-07-28 10:30:00,9.48,9.52,9.36,9.38,118700.0,8.9065,8.9441,8.7938,8.8126,118700.0
2008-07-28 11:00:00,9.38,9.41,9.32,9.35,140600.0,8.8126,8.8408,8.7562,8.7844,140600.0
2008-07-28 11:30:00,9.35,9.41,9.24,9.38,98600.0,8.7844,8.8408,8.6811,8.8126,98600.0
2008-07-28 12:00:00,9.38,9.42,9.26,9.33,113600.0,8.8126,8.8502,8.6999,8.7656,113600.0
2008-07-28 12:30:00,9.33,9.39,9.18,9.23,98300.0,8.7656,8.822,8.6247,8.6717,98300.0
2008-07-28 13:00:00,9.23,9.36,9.22,9.25,110100.0,8.6717,8.7938,8.6623,8.6905,110100.0
2008-07-28 13:30:00,9.25,9.27,9.18,9.23,125200.0,8.6905,8.7092,8.6247,8.6717,125200.0
2008-07-28 14:00:00,9.23,9.26,9.13,9.15,123200.0,8.6717,8.6999,8.5777,8.5965,123200.0
2008-07-28 14:30:00,9.15,9.24,9.14,9.15,1001900.0,8.5965,8.6811,8.5871,8.5965,1001900.0
2008-07-28 15:00:00,9.15,9.25,9.14,9.21,139000.0,8.5965,8.6905,8.5871,8.6529,139000.0
2008-07-28 15:30:00,9.22,9.26,9.15,9.24,269300.0,8.6623,8.6999,8.5965,8.6811,269300.0
2008-07-29 09:30:00,9.16,9.58,9.14,9.48,221200.0,8.6059,9.0005,8.5871,8.9065,221200.0
2008-07-29 10:00:00,9.48,9.69,9.48,9.53,479300.0,8.9065,9.1038,8.9065,8.9535,479300.0
2008-07-29 10:30:00,9.55,9.68,9.5,9.56,229800.0,8.9723,9.0944,8.9253,8.9817,229800.0
2008-07-29 11:00:00,9.56,9.66,9.51,9.55,227400.0,8.9817,9.0757,8.9347,8.9723,227400.0
2008-07-29 11:30:00,9.58,9.77,9.58,9.75,199300.0,9.0005,9.179,9.0005,9.1602,199300.0
2008-07-29 12:00:00,9.76,10.08,9.76,10.04,257100.0,9.1696,9.4702,9.1696,9.4327,257100.0
2008-07-29 12:30:00,10.04,10.04,9.83,9.93,136600.0,9.4327,9.4327,9.2354,9.3293,136600.0
2008-07-29 13:00:00,9.92,9.92,9.78,9.86,126800.0,9.3199,9.3199,9.1884,9.2636,126800.0
2008-07-29 13:30:00,9.87,10.05,9.85,10.03,167600.0,9.273,9.4421,9.2542,9.4233,167600.0
2008-07-29 14:00:00,10.02,10.02,9.9,10.02,439800.0,9.4139,9.4139,9.3011,9.4139,439800.0
2008-07-29 14:30:00,10.01,10.03,9.95,10.02,360800.0,9.4045,9.4233,9.3481,9.4139,360800.0
2008-07-29 15:00:00,10.02,10.16,10.0,10.06,374300.0,9.4139,9.5454,9.3951,9.4515,374300.0
2008-07-29 15:30:00,10.06,10.07,9.93,10.03,490300.0,9.4515,9.4609,9.3293,9.4233,490300.0
2008-07-30 09:30:00,10.25,10.33,10.0,10.02,413600.0,9.63,9.7051,9.3951,9.4139,413600.0
2008-07-30 10:00:00,10.01,10.04,9.77,9.77,313700.0,9.4045,9.4327,9.179,9.179,313700.0
2008-07-30 10:30:00,9.77,9.83,9.51,9.56,279900.0,9.179,9.2354,8.9347,8.9817,279900.0
2008-07-30 11:00:00,9.55,9.62,9.42,9.59,211500.0,8.9723,9.0381,8.8502,9.0099,211500.0
2008-07-30 11:30:00,9.59,9.6,9.4,9.55,141700.0,9.0099,9.0193,8.8314,8.9723,141700.0
2008-07-30 12:00:00,9.54,9.57,9.44,9.44,101300.0,8.9629,8.9911,8.869,8.869,101300.0
2008-07-30 12:30:00,9.42,9.47,9.29,9.36,196900.0,8.8502,8.8971,8.728,8.7938,196900.0
2008-07-30 13:00:00,9.36,9.36,9.24,9.32,326800.0,8.7938,8.7938,8.6811,8.7562,326800.0
2008-07-30 13:30:00,9.32,9.38,9.26,9.32,139100.0,8.7562,8.8126,8.6999,8.7562,139100.0
2008-07-30 14:00:00,9.32,9.43,9.28,9.4,218300.0,8.7562,8.8596,8.7186,8.8314,218300.0
2008-07-30 14:30:00,9.39,9.44,9.38,9.41,209700.0,8.822,8.869,8.8126,8.8408,209700.0
2008-07-30 15:00:00,9.42,9.49,9.35,9.49,211100.0,8.8502,8.9159,8.7844,8.9159,211100.0
2008-07-30 15:30:00,9.48,9.6,9.4,9.5,467700.0,8.9065,9.0193,8.8314,8.9253,467700.0
2008-07-31 09:30:00,9.6,10.73,9.31,10.2,943100.0,9.0193,10.0809,8.7468,9.583,943100.0
2008-07-31 10:00:00,10.19,11.36,10.16,11.15,945400.0,9.5736,10.6728,9.5454,10.4755,945400.0
2008-07-31 10:30:00,11.12,11.14,10.62,11.14,790700.0,10.4473,10.4661,9.9776,10.4661,790700.0
2008-07-31 11:00:00,11.12,11.6,10.96,11.46,599200.0,10.4473,10.8983,10.297,10.7668,599200.0
2008-07-31 11:30:00,11.46,11.49,11.22,11.41,688900.0,10.7668,10.795,10.5413,10.7198,688900.0
2008-07-31 12:00:00,11.41,11.41,10.78,10.87,530700.0,10.7198,10.7198,10.1279,10.2125,530700.0
2008-07-31 12:30:00,10.87,10.87,10.71,10.83,340500.0,10.2125,10.2125,10.0621,10.1749,340500.0
2008-07-31 13:00:00,10.83,11.02,10.82,10.97,244100.0,10.1749,10.3534,10.1655,10.3064,244100.0
2008-07-31 13:30:00,10.97,11.01,10.84,10.86,143900.0,10.3064,10.344,10.1843,10.2031,143900.0
2008-07-31 14:00:00,10.86,11.0,10.84,10.89,244700.0,10.2031,10.3346,10.1843,10.2313,244700.0
2008-07-31 14:30:00,10.89,11.02,10.84,10.94,285900.0,10.2313,10.3534,10.1843,10.2782,285900.0
2008-07-31 15:00:00,10.93,11.01,10.67,10.68,485600.0,10.2688,10.344,10.0246,10.034,485600.0
2008-07-31 15:30:00,10.68,10.68,9.93,9.99,1240900.0,10.034,10.034,9.3293,9.3857,1240900.0
2008-08-01 09:30:00,13.19,13.34,11.55,11.74,2160700.0,12.3921,12.533,10.8513,11.0298,2160700.0
2008-08-01 10:00:00,11.72,11.88,11.26,11.67,1248900.0,11.011,11.1614,10.5789,10.9641,1248900.0
2008-08-01 10:30:00,11.67,12.28,11.67,12.07,848700.0,10.9641,11.5372,10.9641,11.3399,848700.0
2008-08-01 11:00:00,12.08,12.18,11.9,11.99,418700.0,11.3493,11.4432,11.1802,11.2647,418700.0
2008-08-01 11:30:00,11.98,12.48,11.98,12.44,659600.0,11.2553,11.7251,11.2553,11.6875,659600.0
2008-08-01 12:00:00,12.45,12.83,11.76,12.04,1747500.0,11.6969,12.0539,11.0486,11.3117,1747500.0
2008-08-01 12:30:00,12.04,12.16,11.8,11.9,491700.0,11.3117,11.4244,11.0862,11.1802,491700.0
2008-08-01 13:00:00,11.9,12.05,11.88,11.99,455400.0,11.1802,11.3211,11.1614,11.2647,455400.0
2008-08-01 13:30:00,11.99,12.0,11.86,11.89,343200.0,11.2647,11.2741,11.1426,11.1708,343200.0
2008-08-01 14:00:00,11.89,12.04,11.85,11.88,475600.0,11.1708,11.3117,11.1332,11.1614,475600.0
2008-08-01 14:30:00,11.88,11.92,11.85,11.88,299800.0,11.1614,11.1989,11.1332,11.1614,299800.0
2008-08-01 15:00:00,11.89,11.89,11.68,11.75,564200.0,11.1708,11.1708,10.9735,11.0392,564200.0
2008-08-01 15:30:00,11.76,12.1,11.75,12.05,1058300.0,11.0486,11.3681,11.0392,11.3211,1058300.0
2008-08-04 09:30:00,12.11,12.49,11.8,12.0,473000.0,11.3775,11.7345,11.0862,11.2741,473000.0
2008-08-04 10:00:00,12.0,12.18,11.84,11.98,418800.0,11.2741,11.4432,11.1238,11.2553,418800.0
2008-08-04 10:30:00,11.96,11.96,11.73,11.86,293600.0,11.2365,11.2365,11.0204,11.1426,293600.0
2008-08-04 11:00:00,11.86,11.87,11.7,11.8,215800.0,11.1426,11.152,10.9923,11.0862,215800.0
2008-08-04 11:30:00,11.81,12.03,11.79,11.82,331600.0,11.0956,11.3023,11.0768,11.105,331600.0
2008-08-04 12:00:00,11.82,11.82,11.71,11.8,194700.0,11.105,11.105,11.0016,11.0862,194700.0
2008-08-04 12:30:00,11.8,11.89,11.78,11.88,184300.0,11.0862,11.1708,11.0674,11.1614,184300.0
2008-08-04 13:00:00,11.88,12.1,11.87,12.02,511400.0,11.1614,11.3681,11.152,11.2929,511400.0
2008-08-04 13:30:00,12.02,12.13,12.02,12.11,172500.0,11.2929,11.3962,11.2929,11.3775,172500.0
2008-08-04 14:00:00,12.11,12.25,12.09,12.22,253600.0,11.3775,11.509,11.3587,11.4808,253600.0
2008-08-04 14:30:00,12.22,12.39,12.22,12.3,295900.0,11.4808,11.6405,11.4808,11.556,295900.0
2008-08-04 15:00:00,12.3,12.32,12.14,12.19,311700.0,11.556,11.5747,11.4056,11.4526,311700.0
2008-08-04 15:30:00,12.19,12.27,12.13,12.21,770100.0,11.4526,11.5278,11.3962,11.4714,770100.0
2008-08-05 09:30:00,12.4,13.23,12.4,13.06,615900.0,11.6499,12.4297,11.6499,12.27,615900.0
2008-08-05 10:00:00,13.06,13.11,12.89,13.04,513900.0,12.27,12.317,12.1103,12.2512,513900.0
2008-08-05 10:30:00,13.03,13.07,12.85,12.97,321400.0,12.2418,12.2794,12.0727,12.1854,321400.0
2008-08-05 11:00:00,12.98,13.04,12.87,12.97,291100.0,12.1948,12.2512,12.0915,12.1854,291100.0
2008-08-05 11:30:00,12.97,13.74,12.97,13.7,922400.0,12.1854,12.9088,12.1854,12.8713,922400.0
2008-08-05 12:00:00,13.7,13.96,13.67,13.72,891600.0,12.8713,13.1155,12.8431,12.8901,891600.0
2008-08-05 12:30:00,13.72,13.86,13.63,13.86,292500.0,12.8901,13.0216,12.8055,13.0216,292500.0
2008-08-05 13:00:00,13.84,13.9,13.74,13.88,363100.0,13.0028,13.0592,12.9088,13.0404,363100.0
2008-08-05 13:30:00,13.88,13.96,13.78,13.83,451500.0,13.0404,13.1155,12.9464,12.9934,451500.0
2008-08-05 14:00:00,13.83,14.32,13.8,14.24,969300.0,12.9934,13.4538,12.9652,13.3786,969300.0
2008-08-05 14:30:00,14.24,14.47,14.23,14.32,934700.0,13.3786,13.5947,13.3692,13.4538,934700.0
2008-08-05 15:00:00,14.32,14.35,14.14,14.19,1016100.0,13.4538,13.482,13.2847,13.3316,1016100.0
2008-08-05 15:30:00,14.2,14.32,13.97,14.3,1142000.0,13.341,13.4538,13.1249,13.435,1142000.0
2008-08-06 09:30:00,14.03,14.15,13.67,13.97,536100.0,13.1813,13.294,12.8431,13.1249,536100.0
2008-08-06 10:00:00,13.96,14.05,13.69,13.77,385100.0,13.1155,13.2001,12.8619,12.937,385100.0
2008-08-06 10:30:00,13.78,13.94,13.72,13.74,385400.0,12.9464,13.0968,12.8901,12.9088,385400.0
2008-08-06 11:00:00,13.74,14.1,13.71,14.07,311300.0,12.9088,13.2471,12.8807,13.2189,311300.0
2008-08-06 11:30:00,14.09,14.09,13.88,13.91,203800.0,13.2377,13.2377,13.0404,13.0686,203800.0
2008-08-06 12:00:00,13.91,14.03,13.85,13.96,183300.0,13.0686,13.1813,13.0122,13.1155,183300.0
2008-08-06 12:30:00,13.97,14.15,13.89,13.97,230400.0,13.1249,13.294,13.0498,13.1249,230400.0
2008-08-06 13:00:00,13.95,14.0,13.87,13.99,123000.0,13.1061,13.1531,13.031,13.1437,123000.0
2008-08-06 13:30:00,13.99,14.04,13.74,13.91,223400.0,13.1437,13.1907,12.9088,13.0686,223400.0
2008-08-06 14:00:00,13.9,13.98,13.83,13.85,124300.0,13.0592,13.1343,12.9934,13.0122,124300.0
2008-08-06 14:30:00,13.86,14.31,13.85,14.21,240700.0,13.0216,13.4444,13.0122,13.3504,240700.0
2008-08-06 15:00:00,14.21,14.33,14.11,14.16,234100.0,13.3504,13.4632,13.2565,13.3034,234100.0
2008-08-06 15:30:00,14.15,14.29,14.11,14.26,372700.0,13.294,13.4256,13.2565,13.3974,372700.0
2008-08-07 09:30:00,13.83,14.13,13.64,14.06,398000.0,12.9934,13.2753,12.8149,13.2095,398000.0
2008-08-07 10:00:00,14.04,14.3,13.98,14.25,366400.0,13.1907,13.435,13.1343,13.388,366400.0
2008-08-07 10:30:00,14.24,14.24,13.65,13.73,221700.0,13.3786,13.3786,12.8243,12.8995,221700.0
2008-08-07 11:00:00,13.74,13.77,13.25,13.36,410500.0,12.9088,12.937,12.4485,12.5518,410500.0
2008-08-07 11:30:00,13.37,13.47,13.14,13.39,236100.0,12.5612,12.6552,12.3451,12.58,236100.0
2008-08-07 12:00:00,13.39,13.4,13.15,13.15,120400.0,12.58,12.5894,12.3545,12.3545,120400.0
2008-08-07 12:30:00,13.16,13.45,13.12,13.45,169600.0,12.3639,12.6364,12.3264,12.6364,169600.0
2008-08-07 13:00:00,13.44,13.65,13.4,13.53,168900.0,12.627,12.8243,12.5894,12.7116,168900.0
2008-08-07 13:30:00,13.52,13.55,13.42,13.43,93000.0,12.7022,12.7303,12.6082,12.6176,93000.0
2008-08-07 14:00:00,13.43,13.44,13.25,13.26,188600.0,12.6176,12.627,12.4485,12.4579,188600.0
2008-08-07 14:30:00,13.28,13.33,13.2,13.21,145000.0,12.4767,12.5237,12.4015,12.4109,145000.0
2008-08-07 15:00:00,13.21,13.26,13.09,13.17,231200.0,12.4109,12.4579,12.2982,12.3733,231200.0
2008-08-07 15:30:00,13.17,13.2,12.93,13.09,588300.0,12.3733,12.4015,12.1478,12.2982,588300.0
2008-08-08 09:30:00,12.95,13.66,12.95,13.49,237600.0,12.1666,12.8337,12.1666,12.674,237600.0
2008-08-08 10:00:00,13.48,13.52,13.25,13.42,289300.0,12.6646,12.7022,12.4485,12.6082,289300.0
2008-08-08 10:30:00,13.42,13.48,13.31,13.39,146500.0,12.6082,12.6646,12.5049,12.58,146500.0
2008-08-08 11:00:00,13.38,13.45,13.27,13.35,104900.0,12.5706,12.6364,12.4673,12.5424,104900.0
2008-08-08 11:30:00,13.34,13.6,13.33,13.53,125100.0,12.533,12.7773,12.5237,12.7116,125100.0
2008-08-08 12:00:00,13.52,13.61,13.44,13.51,96700.0,12.7022,12.7867,12.627,12.6928,96700.0
2008-08-08 12:30:00,13.51,13.55,13.48,13.5,60800.0,12.6928,12.7303,12.6646,12.6834,60800.0
2008-08-08 13:00:00,13.51,13.61,13.5,13.6,58800.0,12.6928,12.7867,12.6834,12.7773,58800.0
2008-08-08 13:30:00,13.61,13.63,13.52,13.53,90600.0,12.7867,12.8055,12.7022,12.7116,90600.0
2008-08-08 14:00:00,13.52,13.69,13.52,13.69,111300.0,12.7022,12.8619,12.7022,12.8619,111300.0
2008-08-08 14:30:00,13.7,13.74,13.65,13.7,125000.0,12.8713,12.9088,12.8243,12.8713,125000.0
2008-08-08 15:00:00,13.71,13.77,13.6,13.7,153600.0,12.8807,12.937,12.7773,12.8713,153600.0
2008-08-08 15:30:00,13.7,13.94,13.7,13.83,619200.0,12.8713,13.0968,12.8713,12.9934,619200.0
2008-08-11 09:30:00,13.98,14.35,13.77,14.35,221800.0,13.1343,13.482,12.937,13.482,221800.0
2008-08-11 10:00:00,14.35,14.68,14.34,14.39,401300.0,13.482,13.792,13.4726,13.5195,401300.0
2008-08-11 10:30:00,14.39,14.53,14.27,14.51,156900.0,13.5195,13.6511,13.4068,13.6323,156900.0
2008-08-11 11:00:00,14.51,14.61,14.48,14.54,124600.0,13.6323,13.7262,13.6041,13.6605,124600.0
2008-08-11 11:30:00,14.53,14.78,14.53,14.6,227500.0,13.6511,13.8859,13.6511,13.7168,227500.0
2008-08-11 12:00:00,14.61,14.72,14.59,14.7,174900.0,13.7262,13.8296,13.7074,13.8108,174900.0
2008-08-11 12:30:00,14.7,14.83,14.69,14.78,215700.0,13.8108,13.9329,13.8014,13.8859,215700.0
2008-08-11 13:00:00,14.77,14.86,14.74,14.85,130300.0,13.8765,13.9611,13.8484,13.9517,130300.0
2008-08-11 13:30:00,14.86,14.92,14.66,14.68,281400.0,13.9611,14.0175,13.7732,13.792,281400.0
2008-08-11 14:00:00,14.68,14.77,14.5,14.51,264900.0,13.792,13.8765,13.6229,13.6323,264900.0
2008-08-11 14:30:00,14.5,14.52,14.09,14.17,199300.0,13.6229,13.6417,13.2377,13.3128,199300.0
2008-08-11 15:00:00,14.17,14.28,14.0,14.01,185700.0,13.3128,13.4162,13.1531,13.1625,185700.0
2008-08-11 15:30:00,14.0,14.02,13.82,14.0,462700.0,13.1531,13.1719,12.984,13.1531,462700.0
2008-08-12 09:30:00,14.07,14.31,13.89,14.0,239300.0,13.2189,13.4444,13.0498,13.1531,239300.0
2008-08-12 10:00:00,14.0,14.51,13.99,14.16,266500.0,13.1531,13.6323,13.1437,13.3034,266500.0
2008-08-12 10:30:00,14.16,14.25,14.13,14.19,332900.0,13.3034,13.388,13.2753,13.3316,332900.0
2008-08-12 11:00:00,14.2,14.53,14.2,14.47,213800.0,13.341,13.6511,13.341,13.5947,213800.0
2008-08-12 11:30:00,14.48,14.5,14.21,14.22,185700.0,13.6041,13.6229,13.3504,13.3598,185700.0
2008-08-12 12:00:00,14.22,14.28,14.15,14.27,199900.0,13.3598,13.4162,13.294,13.4068,199900.0
2008-08-12 12:30:00,14.26,14.28,14.1,14.12,253400.0,13.3974,13.4162,13.2471,13.2659,253400.0
2008-08-12 13:00:00,14.13,14.13,14.05,14.1,258900.0,13.2753,13.2753,13.2001,13.2471,258900.0
2008-08-12 13:30:00,14.1,14.21,14.07,14.13,213200.0,13.2471,13.3504,13.2189,13.2753,213200.0
2008-08-12 14:00:00,14.14,14.15,14.0,14.1,254800.0,13.2847,13.294,13.1531,13.2471,254800.0
2008-08-12 14:30:00,14.09,14.11,14.04,14.04,166000.0,13.2377,13.2565,13.1907,13.1907,166000.0
2008-08-12 15:00:00,14.04,14.04,13.88,14.0,369200.0,13.1907,13.1907,13.0404,13.1531,369200.0
2008-08-12 15:30:00,14.01,14.09,13.98,14.03,363000.0,13.1625,13.2377,13.1343,13.1813,363000.0
2008-08-13 09:30:00,14.02,14.16,13.76,14.13,176300.0,13.1719,13.3034,12.9276,13.2753,176300.0
2008-08-13 10:00:00,14.13,14.31,14.01,14.01,125100.0,13.2753,13.4444,13.1625,13.1625,125100.0
2008-08-13 10:30:00,14.01,14.07,13.86,13.98,219500.0,13.1625,13.2189,13.0216,13.1343,219500.0
2008-08-13 11:00:00,13.98,14.01,13.87,13.94,222700.0,13.1343,13.1625,13.031,13.0968,222700.0
2008-08-13 11:30:00,13.94,13.99,13.73,13.84,219600.0,13.0968,13.1437,12.8995,13.0028,219600.0
2008-08-13 12:00:00,13.84,13.91,13.49,13.57,334900.0,13.0028,13.0686,12.674,12.7491,334900.0
2008-08-13 12:30:00,13.57,13.65,13.51,13.57,334100.0,12.7491,12.8243,12.6928,12.7491,334100.0
2008-08-13 13:00:00,13.57,13.57,13.4,13.53,200700.0,12.7491,12.7491,12.5894,12.7116,200700.0
2008-08-13 13:30:00,13.52,13.58,13.49,13.51,203400.0,12.7022,12.7585,12.674,12.6928,203400.0
2008-08-13 14:00:00,13.51,13.55,13.48,13.49,131600.0,12.6928,12.7303,12.6646,12.674,131600.0
2008-08-13 14:30:00,13.49,13.49,13.38,13.4,146600.0,12.674,12.674,12.5706,12.5894,146600.0
2008-08-13 15:00:00,13.41,13.42,13.21,13.25,179400.0,12.5988,12.6082,12.4109,12.4485,179400.0
2008-08-13 15:30:00,13.25,13.34,13.13,13.32,512100.0,12.4485,12.533,12.3357,12.5143,512100.0
2008-08-14 09:30:00,13.24,13.66,13.14,13.27,341500.0,12.4391,12.8337,12.3451,12.4673,341500.0
2008-08-14 10:00:00,13.3,13.53,13.25,13.47,140900.0,12.4955,12.7116,12.4485,12.6552,140900.0
2008-08-14 10:30:00,13.48,13.58,13.34,13.56,313500.0,12.6646,12.7585,12.533,12.7397,313500.0
2008-08-14 11:00:00,13.57,13.61,13.38,13.55,240500.0,12.7491,12.7867,12.5706,12.7303,240500.0
2008-08-14 11:30:00,13.54,13.6,13.49,13.54,215900.0,12.7209,12.7773,12.674,12.7209,215900.0
2008-08-14 12:00:00,13.54,13.67,13.54,13.65,283700.0,12.7209,12.8431,12.7209,12.8243,283700.0
2008-08-14 12:30:00,13.65,13.78,13.63,13.69,239700.0,12.8243,12.9464,12.8055,12.8619,239700.0
2008-08-14 13:00:00,13.69,13.7,13.57,13.59,145700.0,12.8619,12.8713,12.7491,12.7679,145700.0
2008-08-14 13:30:00,13.59,13.59,13.46,13.55,139400.0,12.7679,12.7679,12.6458,12.7303,139400.0
2008-08-14 14:00:00,13.55,13.62,13.52,13.55,176100.0,12.7303,12.7961,12.7022,12.7303,176100.0
2008-08-14 14:30:00,13.55,13.62,13.51,13.52,188500.0,12.7303,12.7961,12.6928,12.7022,188500.0
2008-08-14 15:00:00,13.54,13.72,13.5,13.63,322400.0,12.7209,12.8901,12.6834,12.8055,322400.0
2008-08-14 15:30:00,13.63,13.84,13.57,13.65,744300.0,12.8055,13.0028,12.7491,12.8243,744300.0
2008-08-15 09:30:00,13.89,13.89,13.54,13.72,205100.0,13.0498,13.0498,12.7209,12.8901,205100.0
2008-08-15 10:00:00,13.74,13.75,13.38,13.46,202000.0,12.9088,12.9182,12.5706,12.6458,202000.0
2008-08-15 10:30:00,13.48,13.68,13.47,13.65,86800.0,12.6646,12.8525,12.6552,12.8243,86800.0
2008-08-15 11:00:00,13.64,13.65,13.52,13.6,60000.0,12.8149,12.8243,12.7022,12.7773,60000.0
2008-08-15 11:30:00,13.6,13.6,13.43,13.46,90200.0,12.7773,12.7773,12.6176,12.6458,90200.0
2008-08-15 12:00:00,13.48,13.49,13.21,13.22,112600.0,12.6646,12.674,12.4109,12.4203,112600.0
2008-08-15 12:30:00,13.24,13.45,13.23,13.34,79200.0,12.4391,12.6364,12.4297,12.533,79200.0
2008-08-15 13:00:00,13.35,13.4,13.3,13.33,51400.0,12.5424,12.5894,12.4955,12.5237,51400.0
2008-08-15 13:30:00,13.33,13.33,13.16,13.21,181300.0,12.5237,12.5237,12.3639,12.4109,181300.0
2008-08-15 14:00:00,13.22,13.32,13.17,13.25,348200.0,12.4203,12.5143,12.3733,12.4485,348200.0
2008-08-15 14:30:00,13.26,13.3,13.12,13.2,206400.0,12.4579,12.4955,12.3264,12.4015,206400.0
2008-08-15 15:00:00,13.2,13.57,13.2,13.52,224800.0,12.4015,12.7491,12.4015,12.7022,224800.0
2008-08-15 15:30:00,13.52,13.54,13.39,13.51,273500.0,12.7022,12.7209,12.58,12.6928,273500.0
2008-08-18 09:30:00,13.64,13.64,12.85,12.92,161000.0,12.8149,12.8149,12.0727,12.1385,161000.0
2008-08-18 10:00:00,12.9,12.93,12.75,12.84,158200.0,12.1197,12.1478,11.9787,12.0633,158200.0
2008-08-18 10:30:00,12.83,12.89,12.72,12.83,294800.0,12.0539,12.1103,11.9506,12.0539,294800.0
2008-08-18 11:00:00,12.84,12.86,12.53,12.6,334700.0,12.0633,12.0821,11.772,11.8378,334700.0
2008-08-18 11:30:00,12.6,12.62,12.13,12.13,302300.0,11.8378,11.8566,11.3962,11.3962,302300.0
2008-08-18 12:00:00,12.15,12.15,11.89,11.99,333800.0,11.415,11.415,11.1708,11.2647,333800.0
2008-08-18 12:30:00,12.0,12.02,11.71,11.77,244800.0,11.2741,11.2929,11.0016,11.058,244800.0
2008-08-18 13:00:00,11.77,11.88,11.73,11.83,236600.0,11.058,11.1614,11.0204,11.1144,236600.0
2008-08-18 13:30:00,11.82,11.82,11.7,11.75,200600.0,11.105,11.105,10.9923,11.0392,200600.0
2008-08-18 14:00:00,11.74,11.82,11.71,11.77,208500.0,11.0298,11.105,11.0016,11.058,208500.0
2008-08-18 14:30:00,11.76,11.82,11.68,11.7,149000.0,11.0486,11.105,10.9735,10.9923,149000.0
2008-08-18 15:00:00,11.71,11.82,11.63,11.71,304400.0,11.0016,11.105,10.9265,11.0016,304400.0
2008-08-18 15:30:00,11.7,13.41,11.65,11.74,448600.0,10.9923,12.5988,10.9453,11.0298,448600.0
2008-08-19 09:30:00,11.54,11.68,11.12,11.13,282400.0,10.8419,10.9735,10.4473,10.4567,282400.0
2008-08-19 10:00:00,11.13,11.13,10.6,10.65,565900.0,10.4567,10.4567,9.9588,10.0058,565900.0
2008-08-19 10:30:00,10.66,10.92,10.65,10.9,493100.0,10.0152,10.2594,10.0058,10.2406,493100.0
2008-08-19 11:00:00,10.9,11.17,10.9,11.11,200000.0,10.2406,10.4943,10.2406,10.4379,200000.0
2008-08-19 11:30:00,11.12,11.18,10.85,10.92,256500.0,10.4473,10.5037,10.1937,10.2594,256500.0
2008-08-19 12:00:00,10.9,10.99,10.89,10.92,179300.0,10.2406,10.3252,10.2313,10.2594,179300.0
2008-08-19 12:30:00,10.92,10.95,10.84,10.86,216700.0,10.2594,10.2876,10.1843,10.2031,216700.0
2008-08-19 13:00:00,10.87,10.96,10.85,10.95,231800.0,10.2125,10.297,10.1937,10.2876,231800.0
2008-08-19 13:30:00,10.95,11.06,10.92,11.03,263900.0,10.2876,10.391,10.2594,10.3628,263900.0
2008-08-19 14:00:00,11.03,11.05,10.95,10.95,259900.0,10.3628,10.3816,10.2876,10.2876,259900.0
2008-08-19 14:30:00,10.95,10.98,10.93,10.98,285400.0,10.2876,10.3158,10.2688,10.3158,285400.0
2008-08-19 15:00:00,10.98,11.17,10.96,11.13,430000.0,10.3158,10.4943,10.297,10.4567,430000.0
2008-08-19 15:30:00,11.11,11.11,10.96,11.08,822000.0,10.4379,10.4379,10.297,10.4098,822000.0
2008-08-20 09:30:00,11.06,11.27,10.67,10.82,202700.0,10.391,10.5883,10.0246,10.1655,202700.0
2008-08-20 10:00:00,10.82,10.82,10.57,10.63,240700.0,10.1655,10.1655,9.9306,9.987,240700.0
2008-08-20 10:30:00,10.64,11.23,10.61,11.19,162400.0,9.9964,10.5507,9.9682,10.5131,162400.0
2008-08-20 11:00:00,11.2,11.35,11.1,11.19,159200.0,10.5225,10.6634,10.4285,10.5131,159200.0
2008-08-20 11:30:00,11.2,11.23,11.05,11.19,159100.0,10.5225,10.5507,10.3816,10.5131,159100.0
2008-08-20 12:00:00,11.19,11.24,11.04,11.12,173800.0,10.5131,10.5601,10.3722,10.4473,173800.0
2008-08-20 12:30:00,11.12,11.21,11.11,11.16,159200.0,10.4473,10.5319,10.4379,10.4849,159200.0
2008-08-20 13:00:00,11.15,11.24,11.13,11.19,141500.0,10.4755,10.5601,10.4567,10.5131,141500.0
2008-08-20 13:30:00,11.2,11.25,11.15,11.19,111600.0,10.5225,10.5695,10.4755,10.5131,111600.0
2008-08-20 14:00:00,11.17,11.17,11.02,11.12,347400.0,10.4943,10.4943,10.3534,10.4473,347400.0
2008-08-20 14:30:00,11.12,11.19,11.01,11.14,294000.0,10.4473,10.5131,10.344,10.4661,294000.0
2008-08-20 15:00:00,11.14,11.2,11.02,11.07,217900.0,10.4661,10.5225,10.3534,10.4004,217900.0
2008-08-20 15:30:00,11.05,11.09,10.94,11.05,238400.0,10.3816,10.4192,10.2782,10.3816,238400.0
2008-08-21 09:30:00,10.99,11.22,10.65,11.15,139700.0,10.3252,10.5413,10.0058,10.4755,139700.0
2008-08-21 10:00:00,11.15,11.34,11.08,11.2,112600.0,10.4755,10.654,10.4098,10.5225,112600.0
2008-08-21 10:30:00,11.2,11.3,11.11,11.21,173100.0,10.5225,10.6164,10.4379,10.5319,173100.0
2008-08-21 11:00:00,11.2,11.22,11.14,11.2,89400.0,10.5225,10.5413,10.4661,10.5225,89400.0
2008-08-21 11:30:00,11.21,11.33,11.16,11.25,98100.0,10.5319,10.6446,10.4849,10.5695,98100.0
2008-08-21 12:00:00,11.23,11.27,11.19,11.19,60200.0,10.5507,10.5883,10.5131,10.5131,60200.0
2008-08-21 12:30:00,11.18,11.22,11.11,11.18,45000.0,10.5037,10.5413,10.4379,10.5037,45000.0
2008-08-21 13:00:00,11.17,11.21,11.1,11.12,64600.0,10.4943,10.5319,10.4285,10.4473,64600.0
2008-08-21 13:30:00,11.12,11.23,11.1,11.2,70000.0,10.4473,10.5507,10.4285,10.5225,70000.0
2008-08-21 14:00:00,11.2,11.26,11.13,11.13,110000.0,10.5225,10.5789,10.4567,10.4567,110000.0
2008-08-21 14:30:00,11.13,11.26,11.13,11.25,140600.0,10.4567,10.5789,10.4567,10.5695,140600.0
2008-08-21 15:00:00,11.25,11.28,11.15,11.15,209300.0,10.5695,10.5977,10.4755,10.4755,209300.0
2008-08-21 15:30:00,11.16,11.27,11.07,11.15,491400.0,10.4849,10.5883,10.4004,10.4755,491400.0
2008-08-22 09:30:00,11.26,11.86,11.26,11.71,228700.0,10.5789,11.1426,10.5789,11.0016,228700.0
2008-08-22 10:00:00,11.72,11.82,11.57,11.65,132000.0,11.011,11.105,10.8701,10.9453,132000.0
2008-08-22 10:30:00,11.66,11.66,11.47,11.49,87600.0,10.9547,10.9547,10.7762,10.795,87600.0
2008-08-22 11:00:00,11.48,11.55,11.41,11.44,126500.0,10.7856,10.8513,10.7198,10.748,126500.0
2008-08-22 11:30:00,11.46,11.52,11.38,11.44,113700.0,10.7668,10.8231,10.6916,10.748,113700.0
2008-08-22 12:00:00,11.43,11.45,11.33,11.45,118500.0,10.7386,10.7574,10.6446,10.7574,118500.0
2008-08-22 12:30:00,11.45,11.63,11.43,11.6,119600.0,10.7574,10.9265,10.7386,10.8983,119600.0
2008-08-22 13:00:00,11.62,11.88,11.6,11.88,201800.0,10.9171,11.1614,10.8983,11.1614,201800.0
2008-08-22 13:30:00,11.88,12.06,11.8,11.91,208500.0,11.1614,11.3305,11.0862,11.1895,208500.0
2008-08-22 14:00:00,11.91,11.99,11.81,11.96,87900.0,11.1895,11.2647,11.0956,11.2365,87900.0
2008-08-22 14:30:00,11.96,12.06,11.91,11.93,134800.0,11.2365,11.3305,11.1895,11.2083,134800.0
2008-08-22 15:00:00,11.94,11.98,11.85,11.88,133300.0,11.2177,11.2553,11.1332,11.1614,133300.0
2008-08-22 15:30:00,11.88,11.94,11.82,11.88,188400.0,11.1614,11.2177,11.105,11.1614,188400.0
2008-08-25 09:30:00,11.77,11.85,11.4,11.45,148200.0,11.058,11.1332,10.7104,10.7574,148200.0
2008-08-25 10:00:00,11.45,11.63,11.34,11.58,108500.0,10.7574,10.9265,10.654,10.8795,108500.0
2008-08-25 10:30:00,11.58,11.61,11.29,11.39,95200.0,10.8795,10.9077,10.6071,10.701,95200.0
2008-08-25 11:00:00,11.38,11.44,11.34,11.41,61700.0,10.6916,10.748,10.654,10.7198,61700.0
2008-08-25 11:30:00,11.41,11.43,11.33,11.33,96300.0,10.7198,10.7386,10.6446,10.6446,96300.0
2008-08-25 12:00:00,11.33,11.49,11.29,11.34,102900.0,10.6446,10.795,10.6071,10.654,102900.0
2008-08-25 12:30:00,11.36,11.47,11.28,11.41,93400.0,10.6728,10.7762,10.5977,10.7198,93400.0
2008-08-25 13:00:00,11.41,11.55,11.4,11.45,62000.0,10.7198,10.8513,10.7104,10.7574,62000.0
2008-08-25 13:30:00,11.44,11.47,11.39,11.41,44400.0,10.748,10.7762,10.701,10.7198,44400.0
2008-08-25 14:00:00,11.4,11.4,11.3,11.35,145700.0,10.7104,10.7104,10.6164,10.6634,145700.0
2008-08-25 14:30:00,11.37,11.37,11.25,11.26,121400.0,10.6822,10.6822,10.5695,10.5789,121400.0
2008-08-25 15:00:00,11.27,11.28,11.22,11.24,130700.0,10.5883,10.5977,10.5413,10.5601,130700.0
2008-08-25 15:30:00,11.23,11.34,11.21,11.33,225700.0,10.5507,10.654,10.5319,10.6446,225700.0
2008-08-26 09:30:00,11.35,11.57,11.21,11.3,122000.0,10.6634,10.8701,10.5319,10.6164,122000.0
2008-08-26 10:00:00,11.29,11.49,11.29,11.48,69600.0,10.6071,10.795,10.6071,10.7856,69600.0
2008-08-26 10:30:00,11.5,11.64,11.49,11.57,77300.0,10.8044,10.9359,10.795,10.8701,77300.0
2008-08-26 11:00:00,11.57,11.68,11.52,11.6,82700.0,10.8701,10.9735,10.8231,10.8983,82700.0
2008-08-26 11:30:00,11.59,11.65,11.5,11.6,54500.0,10.8889,10.9453,10.8044,10.8983,54500.0
2008-08-26 12:00:00,11.6,11.6,11.36,11.38,83900.0,10.8983,10.8983,10.6728,10.6916,83900.0
2008-08-26 12:30:00,11.38,11.48,11.35,11.38,44400.0,10.6916,10.7856,10.6634,10.6916,44400.0
2008-08-26 13:00:00,11.39,11.43,11.36,11.36,35900.0,10.701,10.7386,10.6728,10.6728,35900.0
2008-08-26 13:30:00,11.36,11.37,11.28,11.31,67600.0,10.6728,10.6822,10.5977,10.6258,67600.0
2008-08-26 14:00:00,11.31,11.37,11.28,11.31,100100.0,10.6258,10.6822,10.5977,10.6258,100100.0
2008-08-26 14:30:00,11.31,11.38,11.3,11.36,66000.0,10.6258,10.6916,10.6164,10.6728,66000.0
2008-08-26 15:00:00,11.36,11.51,11.32,11.42,161600.0,10.6728,10.8137,10.6352,10.7292,161600.0
2008-08-26 15:30:00,11.43,11.55,11.4,11.52,191000.0,10.7386,10.8513,10.7104,10.8231,191000.0
2008-08-27 09:30:00,11.49,11.71,11.21,11.58,96600.0,10.795,11.0016,10.5319,10.8795,96600.0
2008-08-27 10:00:00,11.58,11.8,11.58,11.7,94400.0,10.8795,11.0862,10.8795,10.9923,94400.0
2008-08-27 10:30:00,11.72,11.77,11.63,11.66,68700.0,11.011,11.058,10.9265,10.9547,68700.0
2008-08-27 11:00:00,11.66,11.68,11.59,11.59,106100.0,10.9547,10.9735,10.8889,10.8889,106100.0
2008-08-27 11:30:00,11.58,11.65,11.56,11.64,51400.0,10.8795,10.9453,10.8607,10.9359,51400.0
2008-08-27 12:00:00,11.66,11.82,11.65,11.8,114500.0,10.9547,11.105,10.9453,11.0862,114500.0
2008-08-27 12:30:00,11.8,11.83,11.75,11.8,63200.0,11.0862,11.1144,11.0392,11.0862,63200.0
2008-08-27 13:00:00,11.8,11.8,11.63,11.68,66600.0,11.0862,11.0862,10.9265,10.9735,66600.0
2008-08-27 13:30:00,11.68,11.72,11.61,11.62,60300.0,10.9735,11.011,10.9077,10.9171,60300.0
2008-08-27 14:00:00,11.62,11.66,11.6,11.63,51800.0,10.9171,10.9547,10.8983,10.9265,51800.0
2008-08-27 14:30:00,11.63,11.71,11.62,11.63,70900.0,10.9265,11.0016,10.9171,10.9265,70900.0
2008-08-27 15:00:00,11.63,11.68,11.55,11.56,112900.0,10.9265,10.9735,10.8513,10.8607,112900.0
2008-08-27 15:30:00,11.56,11.68,11.53,11.66,186600.0,10.8607,10.9735,10.8325,10.9547,186600.0
2008-08-28 09:30:00,11.8,12.1,11.8,11.98,132800.0,11.0862,11.3681,11.0862,11.2553,132800.0
2008-08-28 10:00:00,11.97,12.04,11.87,12.03,66200.0,11.2459,11.3117,11.152,11.3023,66200.0
2008-08-28 10:30:00,12.02,12.17,11.99,12.06,126600.0,11.2929,11.4338,11.2647,11.3305,126600.0
2008-08-28 11:00:00,12.06,12.17,11.99,12.16,113600.0,11.3305,11.4338,11.2647,11.4244,113600.0
2008-08-28 11:30:00,12.15,12.2,12.08,12.14,97600.0,11.415,11.462,11.3493,11.4056,97600.0
2008-08-28 12:00:00,12.13,12.14,12.09,12.13,65300.0,11.3962,11.4056,11.3587,11.3962,65300.0
2008-08-28 12:30:00,12.13,12.14,12.0,12.07,62700.0,11.3962,11.4056,11.2741,11.3399,62700.0
2008-08-28 13:00:00,12.07,12.08,12.01,12.08,36200.0,11.3399,11.3493,11.2835,11.3493,36200.0
2008-08-28 13:30:00,12.08,12.12,12.0,12.03,65900.0,11.3493,11.3868,11.2741,11.3023,65900.0
2008-08-28 14:00:00,12.03,12.09,12.0,12.09,96200.0,11.3023,11.3587,11.2741,11.3587,96200.0
2008-08-28 14:30:00,12.09,12.16,12.09,12.12,125400.0,11.3587,11.4244,11.3587,11.3868,125400.0
2008-08-28 15:00:00,12.12,12.15,12.08,12.11,79600.0,11.3868,11.415,11.3493,11.3775,79600.0
2008-08-28 15:30:00,12.11,12.17,12.08,12.15,160900.0,11.3775,11.4338,11.3493,11.415,160900.0
2008-08-29 09:30:00,12.1,12.33,11.96,12.26,126200.0,11.3681,11.5841,11.2365,11.5184,126200.0
2008-08-29 10:00:00,12.26,12.32,12.03,12.1,68400.0,11.5184,11.5747,11.3023,11.3681,68400.0
2008-08-29 10:30:00,12.1,12.15,12.04,12.06,50400.0,11.3681,11.415,11.3117,11.3305,50400.0
2008-08-29 11:00:00,12.06,12.37,12.06,12.3,85300.0,11.3305,11.6217,11.3305,11.556,85300.0
2008-08-29 11:30:00,12.29,12.34,12.17,12.33,39400.0,11.5466,11.5935,11.4338,11.5841,39400.0
2008-08-29 12:00:00,12.31,12.32,12.15,12.17,93700.0,11.5654,11.5747,11.415,11.4338,93700.0
2008-08-29 12:30:00,12.17,12.29,12.12,12.29,64100.0,11.4338,11.5466,11.3868,11.5466,64100.0
2008-08-29 13:00:00,12.28,12.43,12.27,12.39,92400.0,11.5372,11.6781,11.5278,11.6405,92400.0
2008-08-29 13:30:00,12.39,12.4,12.31,12.39,66500.0,11.6405,11.6499,11.5654,11.6405,66500.0
2008-08-29 14:00:00,12.37,12.41,12.3,12.36,94200.0,11.6217,11.6593,11.556,11.6123,94200.0
2008-08-29 14:30:00,12.36,12.36,12.27,12.31,63900.0,11.6123,11.6123,11.5278,11.5654,63900.0
2008-08-29 15:00:00,12.31,12.39,12.16,12.2,138300.0,11.5654,11.6405,11.4244,11.462,138300.0
2008-08-29 15:30:00,12.2,12.3,12.16,12.18,113200.0,11.462,11.556,11.4244,11.4432,113200.0
2008-09-02 09:30:00,12.55,12.99,12.47,12.82,386700.0,11.7908,12.2042,11.7157,12.0445,386700.0
2008-09-02 10:00:00,12.82,12.93,12.55,12.6,274600.0,12.0445,12.1478,11.7908,11.8378,274600.0
2008-09-02 10:30:00,12.6,12.67,12.49,12.62,244900.0,11.8378,11.9036,11.7345,11.8566,244900.0
2008-09-02 11:00:00,12.62,12.7,12.57,12.69,139400.0,11.8566,11.9318,11.8096,11.9224,139400.0
2008-09-02 11:30:00,12.69,12.84,12.68,12.8,141700.0,11.9224,12.0633,11.913,12.0257,141700.0
2008-09-02 12:00:00,12.79,12.82,12.67,12.67,166600.0,12.0163,12.0445,11.9036,11.9036,166600.0
2008-09-02 12:30:00,12.69,12.74,12.62,12.65,99800.0,11.9224,11.9693,11.8566,11.8848,99800.0
2008-09-02 13:00:00,12.65,12.69,12.62,12.68,97100.0,11.8848,11.9224,11.8566,11.913,97100.0
2008-09-02 13:30:00,12.69,12.73,12.43,12.45,147200.0,11.9224,11.9599,11.6781,11.6969,147200.0
2008-09-02 14:00:00,12.44,12.51,12.35,12.4,180700.0,11.6875,11.7533,11.6029,11.6499,180700.0
2008-09-02 14:30:00,12.41,12.47,12.2,12.24,184400.0,11.6593,11.7157,11.462,11.4996,184400.0
2008-09-02 15:00:00,12.23,12.34,12.19,12.34,137500.0,11.4902,11.5935,11.4526,11.5935,137500.0
2008-09-02 15:30:00,12.34,12.49,12.32,12.37,286500.0,11.5935,11.7345,11.5747,11.6217,286500.0
2008-09-03 09:30:00,12.38,12.72,11.97,12.13,162500.0,11.6311,11.9506,11.2459,11.3962,162500.0
2008-09-03 10:00:00,12.12,12.26,12.0,12.08,86800.0,11.3868,11.5184,11.2741,11.3493,86800.0
2008-09-03 10:30:00,12.09,12.4,12.09,12.34,85600.0,11.3587,11.6499,11.3587,11.5935,85600.0
2008-09-03 11:00:00,12.34,12.5,12.21,12.26,78200.0,11.5935,11.7439,11.4714,11.5184,78200.0
2008-09-03 11:30:00,12.26,12.28,12.01,12.04,80700.0,11.5184,11.5372,11.2835,11.3117,80700.0
2008-09-03 12:00:00,12.04,12.1,11.98,12.06,85200.0,11.3117,11.3681,11.2553,11.3305,85200.0
2008-09-03 12:30:00,12.07,12.17,11.99,11.99,57600.0,11.3399,11.4338,11.2647,11.2647,57600.0
2008-09-03 13:00:00,12.0,12.07,11.96,12.0,127000.0,11.2741,11.3399,11.2365,11.2741,127000.0
2008-09-03 13:30:00,12.0,12.09,11.97,12.04,77000.0,11.2741,11.3587,11.2459,11.3117,77000.0
2008-09-03 14:00:00,12.03,12.16,11.93,12.0,176700.0,11.3023,11.4244,11.2083,11.2741,176700.0
2008-09-03 14:30:00,11.99,12.09,11.98,12.03,112800.0,11.2647,11.3587,11.2553,11.3023,112800.0
2008-09-03 15:00:00,12.05,12.17,11.97,12.08,157600.0,11.3211,11.4338,11.2459,11.3493,157600.0
2008-09-03 15:30:00,12.07,12.2,12.04,12.13,222900.0,11.3399,11.462,11.3117,11.3962,222900.0
2008-09-04 09:30:00,12.0,12.11,11.77,11.96,77400.0,11.2741,11.3775,11.058,11.2365,77400.0
2008-09-04 10:00:00,11.95,12.1,11.91,11.93,71200.0,11.2271,11.3681,11.1895,11.2083,71200.0
2008-09-04 10:30:00,11.93,11.94,11.68,11.78,109700.0,11.2083,11.2177,10.9735,11.0674,109700.0
2008-09-04 11:00:00,11.77,11.79,11.65,11.7,134000.0,11.058,11.0768,10.9453,10.9923,134000.0
2008-09-04 11:30:00,11.72,11.73,11.53,11.59,102600.0,11.011,11.0204,10.8325,10.8889,102600.0
2008-09-04 12:00:00,11.59,11.62,11.52,11.54,77100.0,10.8889,10.9171,10.8231,10.8419,77100.0
2008-09-04 12:30:00,11.54,11.56,11.5,11.53,64600.0,10.8419,10.8607,10.8044,10.8325,64600.0
2008-09-04 13:00:00,11.55,11.56,11.5,11.53,48900.0,10.8513,10.8607,10.8044,10.8325,48900.0
2008-09-04 13:30:00,11.52,11.55,11.5,11.55,72800.0,10.8231,10.8513,10.8044,10.8513,72800.0
2008-09-04 14:00:00,11.54,11.65,11.46,11.57,132000.0,10.8419,10.9453,10.7668,10.8701,132000.0
2008-09-04 14:30:00,11.56,11.56,11.47,11.48,102200.0,10.8607,10.8607,10.7762,10.7856,102200.0
2008-09-04 15:00:00,11.49,11.64,11.48,11.62,212800.0,10.795,10.9359,10.7856,10.9171,212800.0
2008-09-04 15:30:00,11.61,11.78,11.57,11.76,472000.0,10.9077,11.0674,10.8701,11.0486,472000.0
2008-09-05 09:30:00,11.58,12.02,11.52,11.76,156400.0,10.8795,11.2929,10.8231,11.0486,156400.0
2008-09-05 10:00:00,11.73,11.8,11.64,11.72,116200.0,11.0204,11.0862,10.9359,11.011,116200.0
2008-09-05 10:30:00,11.71,11.75,11.4,11.46,143700.0,11.0016,11.0392,10.7104,10.7668,143700.0
2008-09-05 11:00:00,11.45,11.47,11.3,11.37,129900.0,10.7574,10.7762,10.6164,10.6822,129900.0
2008-09-05 11:30:00,11.37,11.55,11.33,11.48,92500.0,10.6822,10.8513,10.6446,10.7856,92500.0
2008-09-05 12:00:00,11.48,11.53,11.38,11.52,45400.0,10.7856,10.8325,10.6916,10.8231,45400.0
2008-09-05 12:30:00,11.51,11.67,11.5,11.6,67700.0,10.8137,10.9641,10.8044,10.8983,67700.0
2008-09-05 13:00:00,11.59,11.69,11.56,11.69,38700.0,10.8889,10.9829,10.8607,10.9829,38700.0
2008-09-05 13:30:00,11.68,11.74,11.56,11.63,66900.0,10.9735,11.0298,10.8607,10.9265,66900.0
2008-09-05 14:00:00,11.64,11.66,11.52,11.61,103300.0,10.9359,10.9547,10.8231,10.9077,103300.0
2008-09-05 14:30:00,11.62,11.78,11.58,11.75,45100.0,10.9171,11.0674,10.8795,11.0392,45100.0
2008-09-05 15:00:00,11.73,11.73,11.62,11.69,70800.0,11.0204,11.0204,10.9171,10.9829,70800.0
2008-09-05 15:30:00,11.69,11.81,11.65,11.74,84800.0,10.9829,11.0956,10.9453,11.0298,84800.0
2008-09-08 09:30:00,12.13,12.63,12.13,12.44,292000.0,11.3962,11.866,11.3962,11.6875,292000.0
2008-09-08 10:00:00,12.44,12.59,12.4,12.51,179100.0,11.6875,11.8284,11.6499,11.7533,179100.0
2008-09-08 10:30:00,12.52,12.65,12.22,12.26,185400.0,11.7626,11.8848,11.4808,11.5184,185400.0
2008-09-08 11:00:00,12.28,12.51,12.23,12.33,142500.0,11.5372,11.7533,11.4902,11.5841,142500.0
2008-09-08 11:30:00,12.33,12.44,12.21,12.29,137600.0,11.5841,11.6875,11.4714,11.5466,137600.0
2008-09-08 12:00:00,12.3,12.3,12.05,12.19,70300.0,11.556,11.556,11.3211,11.4526,70300.0
2008-09-08 12:30:00,12.19,12.45,12.19,12.42,110000.0,11.4526,11.6969,11.4526,11.6687,110000.0
2008-09-08 13:00:00,12.43,12.47,12.3,12.32,87800.0,11.6781,11.7157,11.556,11.5747,87800.0
2008-09-08 13:30:00,12.3,12.34,12.17,12.17,89700.0,11.556,11.5935,11.4338,11.4338,89700.0
2008-09-08 14:00:00,12.16,12.43,12.16,12.36,170600.0,11.4244,11.6781,11.4244,11.6123,170600.0
2008-09-08 14:30:00,12.37,12.46,12.35,12.46,111700.0,11.6217,11.7063,11.6029,11.7063,111700.0
2008-09-08 15:00:00,12.45,12.55,12.28,12.55,213600.0,11.6969,11.7908,11.5372,11.7908,213600.0
2008-09-08 15:30:00,12.55,12.72,12.53,12.58,368200.0,11.7908,11.9506,11.772,11.819,368200.0
2008-09-09 09:30:00,12.51,13.16,12.51,13.08,171900.0,11.7533,12.3639,11.7533,12.2888,171900.0
2008-09-09 10:00:00,13.08,13.08,12.8,12.84,81300.0,12.2888,12.2888,12.0257,12.0633,81300.0
2008-09-09 10:30:00,12.82,12.84,12.39,12.53,125900.0,12.0445,12.0633,11.6405,11.772,125900.0
2008-09-09 11:00:00,12.51,12.63,12.31,12.37,160100.0,11.7533,11.866,11.5654,11.6217,160100.0
2008-09-09 11:30:00,12.39,12.46,12.33,12.34,102900.0,11.6405,11.7063,11.5841,11.5935,102900.0
2008-09-09 12:00:00,12.32,12.32,12.08,12.11,130100.0,11.5747,11.5747,11.3493,11.3775,130100.0
2008-09-09 12:30:00,12.11,12.24,12.09,12.23,102500.0,11.3775,11.4996,11.3587,11.4902,102500.0
2008-09-09 13:00:00,12.22,12.26,12.06,12.06,140200.0,11.4808,11.5184,11.3305,11.3305,140200.0
2008-09-09 13:30:00,12.06,12.09,12.01,12.02,74500.0,11.3305,11.3587,11.2835,11.2929,74500.0
2008-09-09 14:00:00,12.02,12.05,11.89,11.95,141800.0,11.2929,11.3211,11.1708,11.2271,141800.0
2008-09-09 14:30:00,11.95,11.95,11.82,11.85,155800.0,11.2271,11.2271,11.105,11.1332,155800.0
2008-09-09 15:00:00,11.83,11.89,11.65,11.67,237200.0,11.1144,11.1708,10.9453,10.9641,237200.0
2008-09-09 15:30:00,11.65,11.72,11.55,11.57,303300.0,10.9453,11.011,10.8513,10.8701,303300.0
2008-09-10 09:30:00,11.61,11.94,11.43,11.47,282800.0,10.9077,11.2177,10.7386,10.7762,282800.0
2008-09-10 10:00:00,11.47,11.69,11.29,11.35,291000.0,10.7762,10.9829,10.6071,10.6634,291000.0
2008-09-10 10:30:00,11.35,11.43,11.27,11.3,181700.0,10.6634,10.7386,10.5883,10.6164,181700.0
2008-09-10 11:00:00,11.3,11.41,11.27,11.3,204400.0,10.6164,10.7198,10.5883,10.6164,204400.0
2008-09-10 11:30:00,11.3,11.31,11.14,11.21,217600.0,10.6164,10.6258,10.4661,10.5319,217600.0
2008-09-10 12:00:00,11.21,11.3,11.2,11.23,166900.0,10.5319,10.6164,10.5225,10.5507,166900.0
2008-09-10 12:30:00,11.24,11.3,11.23,11.28,180800.0,10.5601,10.6164,10.5507,10.5977,180800.0
2008-09-10 13:00:00,11.28,11.3,11.26,11.29,88900.0,10.5977,10.6164,10.5789,10.6071,88900.0
2008-09-10 13:30:00,11.3,11.3,11.26,11.3,208400.0,10.6164,10.6164,10.5789,10.6164,208400.0
2008-09-10 14:00:00,11.3,11.45,11.29,11.42,415400.0,10.6164,10.7574,10.6071,10.7292,415400.0
2008-09-10 14:30:00,11.42,11.64,11.39,11.55,147000.0,10.7292,10.9359,10.701,10.8513,147000.0
2008-09-10 15:00:00,11.55,11.65,11.54,11.57,140100.0,10.8513,10.9453,10.8419,10.8701,140100.0
2008-09-10 15:30:00,11.58,11.63,11.35,11.41,207400.0,10.8795,10.9265,10.6634,10.7198,207400.0
2008-09-11 09:30:00,11.29,11.48,11.05,11.43,187900.0,10.6071,10.7856,10.3816,10.7386,187900.0
2008-09-11 10:00:00,11.42,11.65,11.35,11.35,156400.0,10.7292,10.9453,10.6634,10.6634,156400.0
2008-09-11 10:30:00,11.36,11.6,11.3,11.55,100400.0,10.6728,10.8983,10.6164,10.8513,100400.0
2008-09-11 11:00:00,11.58,11.71,11.42,11.47,71100.0,10.8795,11.0016,10.7292,10.7762,71100.0
2008-09-11 11:30:00,11.49,11.65,11.47,11.61,70800.0,10.795,10.9453,10.7762,10.9077,70800.0
2008-09-11 12:00:00,11.63,11.7,11.51,11.53,139600.0,10.9265,10.9923,10.8137,10.8325,139600.0
2008-09-11 12:30:00,11.52,11.6,11.4,11.43,113600.0,10.8231,10.8983,10.7104,10.7386,113600.0
2008-09-11 13:00:00,11.44,11.45,11.25,11.35,85000.0,10.748,10.7574,10.5695,10.6634,85000.0
2008-09-11 13:30:00,11.35,11.55,11.3,11.37,98300.0,10.6634,10.8513,10.6164,10.6822,98300.0
2008-09-11 14:00:00,11.37,11.54,11.35,11.54,62800.0,10.6822,10.8419,10.6634,10.8419,62800.0
2008-09-11 14:30:00,11.52,11.56,11.43,11.49,98500.0,10.8231,10.8607,10.7386,10.795,98500.0
2008-09-11 15:00:00,11.48,11.6,11.39,11.39,127500.0,10.7856,10.8983,10.701,10.701,127500.0
2008-09-11 15:30:00,11.39,11.6,11.37,11.58,121500.0,10.701,10.8983,10.6822,10.8795,121500.0
2008-09-12 09:30:00,11.44,11.56,11.26,11.45,115500.0,10.748,10.8607,10.5789,10.7574,115500.0
2008-09-12 10:00:00,11.44,11.59,11.43,11.47,60000.0,10.748,10.8889,10.7386,10.7762,60000.0
2008-09-12 10:30:00,11.5,11.66,11.46,11.66,56200.0,10.8044,10.9547,10.7668,10.9547,56200.0
2008-09-12 11:00:00,11.67,11.83,11.59,11.73,104900.0,10.9641,11.1144,10.8889,11.0204,104900.0
2008-09-12 11:30:00,11.75,11.88,11.71,11.86,87000.0,11.0392,11.1614,11.0016,11.1426,87000.0
2008-09-12 12:00:00,11.87,11.93,11.78,11.8,97200.0,11.152,11.2083,11.0674,11.0862,97200.0
2008-09-12 12:30:00,11.78,11.79,11.52,11.54,58400.0,11.0674,11.0768,10.8231,10.8419,58400.0
2008-09-12 13:00:00,11.54,11.59,11.4,11.53,84600.0,10.8419,10.8889,10.7104,10.8325,84600.0
2008-09-12 13:30:00,11.53,11.6,11.4,11.56,69600.0,10.8325,10.8983,10.7104,10.8607,69600.0
2008-09-12 14:00:00,11.57,11.57,11.41,11.46,64200.0,10.8701,10.8701,10.7198,10.7668,64200.0
2008-09-12 14:30:00,11.47,11.54,11.44,11.45,67600.0,10.7762,10.8419,10.748,10.7574,67600.0
2008-09-12 15:00:00,11.45,11.47,11.31,11.39,159600.0,10.7574,10.7762,10.6258,10.701,159600.0
2008-09-12 15:30:00,11.39,11.46,11.32,11.38,139400.0,10.701,10.7668,10.6352,10.6916,139400.0
2008-09-15 09:30:00,10.56,11.06,10.25,10.85,154100.0,9.9212,10.391,9.63,10.1937,154100.0
2008-09-15 10:00:00,10.88,11.09,10.85,11.06,87900.0,10.2219,10.4192,10.1937,10.391,87900.0
2008-09-15 10:30:00,11.07,11.34,11.02,11.27,92800.0,10.4004,10.654,10.3534,10.5883,92800.0
2008-09-15 11:00:00,11.27,11.45,11.23,11.27,104800.0,10.5883,10.7574,10.5507,10.5883,104800.0
2008-09-15 11:30:00,11.27,11.29,11.03,11.08,82200.0,10.5883,10.6071,10.3628,10.4098,82200.0
2008-09-15 12:00:00,11.08,11.31,11.08,11.29,112500.0,10.4098,10.6258,10.4098,10.6071,112500.0
2008-09-15 12:30:00,11.29,11.38,11.24,11.31,53900.0,10.6071,10.6916,10.5601,10.6258,53900.0
2008-09-15 13:00:00,11.31,11.31,11.06,11.06,68600.0,10.6258,10.6258,10.391,10.391,68600.0
2008-09-15 13:30:00,11.07,11.07,10.51,11.02,151900.0,10.4004,10.4004,9.8742,10.3534,151900.0
2008-09-15 14:00:00,11.02,11.11,10.96,10.97,101400.0,10.3534,10.4379,10.297,10.3064,101400.0
2008-09-15 14:30:00,10.97,11.08,10.92,11.01,173100.0,10.3064,10.4098,10.2594,10.344,173100.0
2008-09-15 15:00:00,11.01,11.04,10.86,10.98,153900.0,10.344,10.3722,10.2031,10.3158,153900.0
2008-09-15 15:30:00,10.98,11.1,10.83,10.96,286800.0,10.3158,10.4285,10.1749,10.297,286800.0
2008-09-16 09:30:00,10.53,10.95,10.53,10.67,137400.0,9.893,10.2876,9.893,10.0246,137400.0
2008-09-16 10:00:00,10.65,11.08,10.65,11.08,141400.0,10.0058,10.4098,10.0058,10.4098,141400.0
2008-09-16 10:30:00,11.07,11.17,10.91,11.15,92600.0,10.4004,10.4943,10.25,10.4755,92600.0
2008-09-16 11:00:00,11.16,11.25,10.94,10.98,104200.0,10.4849,10.5695,10.2782,10.3158,104200.0
2008-09-16 11:30:00,10.95,11.08,10.93,10.95,68800.0,10.2876,10.4098,10.2688,10.2876,68800.0
2008-09-16 12:00:00,10.96,11.19,10.96,11.16,88800.0,10.297,10.5131,10.297,10.4849,88800.0
2008-09-16 12:30:00,11.15,11.22,11.04,11.21,57200.0,10.4755,10.5413,10.3722,10.5319,57200.0
2008-09-16 13:00:00,11.22,11.29,11.19,11.22,54800.0,10.5413,10.6071,10.5131,10.5413,54800.0
2008-09-16 13:30:00,11.22,11.22,11.01,11.01,53600.0,10.5413,10.5413,10.344,10.344,53600.0
2008-09-16 14:00:00,11.02,11.13,10.89,10.92,72700.0,10.3534,10.4567,10.2313,10.2594,72700.0
2008-09-16 14:30:00,10.92,11.17,10.74,11.11,141900.0,10.2594,10.4943,10.0903,10.4379,141900.0
2008-09-16 15:00:00,11.08,11.21,11.02,11.09,71600.0,10.4098,10.5319,10.3534,10.4192,71600.0
2008-09-16 15:30:00,11.07,11.15,11.0,11.15,87500.0,10.4004,10.4755,10.3346,10.4755,87500.0
2008-09-17 09:30:00,10.94,10.94,10.6,10.61,153100.0,10.2782,10.2782,9.9588,9.9682,153100.0
2008-09-17 10:00:00,10.62,10.62,10.29,10.33,309800.0,9.9776,9.9776,9.6675,9.7051,309800.0
2008-09-17 10:30:00,10.33,10.35,9.96,10.08,187700.0,9.7051,9.7239,9.3575,9.4702,187700.0
2008-09-17 11:00:00,10.08,10.12,10.03,10.04,147500.0,9.4702,9.5078,9.4233,9.4327,147500.0
2008-09-17 11:30:00,10.05,10.13,10.0,10.07,157500.0,9.4421,9.5172,9.3951,9.4609,157500.0
2008-09-17 12:00:00,10.07,10.13,9.98,10.03,238600.0,9.4609,9.5172,9.3763,9.4233,238600.0
2008-09-17 12:30:00,10.03,10.16,10.0,10.13,139600.0,9.4233,9.5454,9.3951,9.5172,139600.0
2008-09-17 13:00:00,10.13,10.18,10.09,10.13,116500.0,9.5172,9.5642,9.4796,9.5172,116500.0
2008-09-17 13:30:00,10.13,10.14,10.0,10.1,163200.0,9.5172,9.5266,9.3951,9.489,163200.0
2008-09-17 14:00:00,10.1,10.25,10.08,10.24,166100.0,9.489,9.63,9.4702,9.6206,166100.0
2008-09-17 14:30:00,10.24,10.5,10.22,10.36,184900.0,9.6206,9.8648,9.6018,9.7333,184900.0
2008-09-17 15:00:00,10.37,10.49,10.34,10.44,118000.0,9.7427,9.8554,9.7145,9.8085,118000.0
2008-09-17 15:30:00,10.42,10.43,10.13,10.16,181100.0,9.7897,9.7991,9.5172,9.5454,181100.0
2008-09-18 09:30:00,10.46,10.68,10.3,10.5,115700.0,9.8273,10.034,9.6769,9.8648,115700.0
2008-09-18 10:00:00,10.57,11.09,10.47,11.0,284200.0,9.9306,10.4192,9.8367,10.3346,284200.0
2008-09-18 10:30:00,10.99,11.21,10.88,10.88,140800.0,10.3252,10.5319,10.2219,10.2219,140800.0
2008-09-18 11:00:00,10.88,10.9,10.42,10.42,187100.0,10.2219,10.2406,9.7897,9.7897,187100.0
2008-09-18 11:30:00,10.42,10.6,10.2,10.5,263200.0,9.7897,9.9588,9.583,9.8648,263200.0
2008-09-18 12:00:00,10.49,10.49,10.25,10.29,152000.0,9.8554,9.8554,9.63,9.6675,152000.0
2008-09-18 12:30:00,10.29,10.3,10.04,10.25,134100.0,9.6675,9.6769,9.4327,9.63,134100.0
2008-09-18 13:00:00,10.26,10.63,10.25,10.62,262100.0,9.6394,9.987,9.63,9.9776,262100.0
2008-09-18 13:30:00,10.63,10.78,10.52,10.55,201800.0,9.987,10.1279,9.8836,9.9118,201800.0
2008-09-18 14:00:00,10.55,10.61,10.39,10.41,244900.0,9.9118,9.9682,9.7615,9.7803,244900.0
2008-09-18 14:30:00,10.4,10.6,10.34,10.46,254900.0,9.7709,9.9588,9.7145,9.8273,254900.0
2008-09-18 15:00:00,10.47,11.08,10.46,11.02,602600.0,9.8367,10.4098,9.8273,10.3534,602600.0
2008-09-18 15:30:00,11.02,11.38,11.0,11.36,612500.0,10.3534,10.6916,10.3346,10.6728,612500.0
2008-09-19 09:30:00,12.11,12.75,12.11,12.48,352400.0,11.3775,11.9787,11.3775,11.7251,352400.0
2008-09-19 10:00:00,12.48,12.59,12.13,12.23,315400.0,11.7251,11.8284,11.3962,11.4902,315400.0
2008-09-19 10:30:00,12.23,12.36,12.18,12.34,292500.0,11.4902,11.6123,11.4432,11.5935,292500.0
2008-09-19 11:00:00,12.34,12.42,11.91,11.92,196700.0,11.5935,11.6687,11.1895,11.1989,196700.0
2008-09-19 11:30:00,11.92,12.04,11.75,12.04,126400.0,11.1989,11.3117,11.0392,11.3117,126400.0
2008-09-19 12:00:00,12.03,12.24,11.99,12.21,112500.0,11.3023,11.4996,11.2647,11.4714,112500.0
2008-09-19 12:30:00,12.21,12.26,12.07,12.22,139700.0,11.4714,11.5184,11.3399,11.4808,139700.0
2008-09-19 13:00:00,12.22,12.29,12.19,12.25,149200.0,11.4808,11.5466,11.4526,11.509,149200.0
2008-09-19 13:30:00,12.25,12.3,12.09,12.15,143900.0,11.509,11.556,11.3587,11.415,143900.0
2008-09-19 14:00:00,12.16,12.19,12.03,12.05,122600.0,11.4244,11.4526,11.3023,11.3211,122600.0
2008-09-19 14:30:00,12.05,12.12,11.82,11.83,145800.0,11.3211,11.3868,11.105,11.1144,145800.0
2008-09-19 15:00:00,11.83,11.84,11.5,11.55,213700.0,11.1144,11.1238,10.8044,10.8513,213700.0
2008-09-19 15:30:00,11.56,11.57,11.19,11.27,415200.0,10.8607,10.8701,10.5131,10.5883,415200.0
2008-09-22 09:30:00,11.36,11.36,10.88,10.92,122600.0,10.6728,10.6728,10.2219,10.2594,122600.0
2008-09-22 10:00:00,10.93,10.94,10.5,10.56,106100.0,10.2688,10.2782,9.8648,9.9212,106100.0
2008-09-22 10:30:00,10.56,10.8,10.56,10.7,116600.0,9.9212,10.1467,9.9212,10.0527,116600.0
2008-09-22 11:00:00,10.7,10.71,10.55,10.65,74800.0,10.0527,10.0621,9.9118,10.0058,74800.0
2008-09-22 11:30:00,10.66,10.66,10.53,10.6,59500.0,10.0152,10.0152,9.893,9.9588,59500.0
2008-09-22 12:00:00,10.61,10.61,10.46,10.5,99300.0,9.9682,9.9682,9.8273,9.8648,99300.0
2008-09-22 12:30:00,10.5,10.62,10.46,10.48,101000.0,9.8648,9.9776,9.8273,9.8461,101000.0
2008-09-22 13:00:00,10.47,10.49,10.26,10.3,94200.0,9.8367,9.8554,9.6394,9.6769,94200.0
2008-09-22 13:30:00,10.3,10.43,10.25,10.38,108100.0,9.6769,9.7991,9.63,9.7521,108100.0
2008-09-22 14:00:00,10.38,10.38,10.25,10.26,124700.0,9.7521,9.7521,9.63,9.6394,124700.0
2008-09-22 14:30:00,10.26,10.28,10.17,10.18,156800.0,9.6394,9.6581,9.5548,9.5642,156800.0
2008-09-22 15:00:00,10.19,10.21,9.95,9.99,307900.0,9.5736,9.5924,9.3481,9.3857,307900.0
2008-09-22 15:30:00,9.99,10.14,9.98,10.05,327800.0,9.3857,9.5266,9.3763,9.4421,327800.0
2008-09-23 09:30:00,10.03,10.46,10.0,10.26,141500.0,9.4233,9.8273,9.3951,9.6394,141500.0
2008-09-23 10:00:00,10.27,10.44,10.17,10.35,113900.0,9.6488,9.8085,9.5548,9.7239,113900.0
2008-09-23 10:30:00,10.36,10.44,10.1,10.1,93900.0,9.7333,9.8085,9.489,9.489,93900.0
2008-09-23 11:00:00,10.1,10.14,10.05,10.14,155400.0,9.489,9.5266,9.4421,9.5266,155400.0
2008-09-23 11:30:00,10.15,10.19,10.09,10.09,115600.0,9.536,9.5736,9.4796,9.4796,115600.0
2008-09-23 12:00:00,10.09,10.18,10.03,10.05,75500.0,9.4796,9.5642,9.4233,9.4421,75500.0
2008-09-23 12:30:00,10.05,10.08,9.96,9.96,86400.0,9.4421,9.4702,9.3575,9.3575,86400.0
2008-09-23 13:00:00,9.96,10.07,9.92,10.04,128000.0,9.3575,9.4609,9.3199,9.4327,128000.0
2008-09-23 13:30:00,10.04,10.06,9.97,10.01,97000.0,9.4327,9.4515,9.3669,9.4045,97000.0
2008-09-23 14:00:00,10.01,10.16,9.96,10.13,104800.0,9.4045,9.5454,9.3575,9.5172,104800.0
2008-09-23 14:30:00,10.14,10.25,10.12,10.17,84900.0,9.5266,9.63,9.5078,9.5548,84900.0
2008-09-23 15:00:00,10.18,10.23,10.11,10.13,85400.0,9.5642,9.6112,9.4984,9.5172,85400.0
2008-09-23 15:30:00,10.13,10.15,9.93,10.0,136000.0,9.5172,9.536,9.3293,9.3951,136000.0
2008-09-24 09:30:00,10.2,10.35,10.01,10.05,111200.0,9.583,9.7239,9.4045,9.4421,111200.0
2008-09-24 10:00:00,10.05,10.06,10.01,10.05,70900.0,9.4421,9.4515,9.4045,9.4421,70900.0
2008-09-24 10:30:00,10.05,10.26,10.04,10.25,91600.0,9.4421,9.6394,9.4327,9.63,91600.0
2008-09-24 11:00:00,10.27,10.3,10.19,10.21,39700.0,9.6488,9.6769,9.5736,9.5924,39700.0
2008-09-24 11:30:00,10.21,10.25,10.08,10.12,63300.0,9.5924,9.63,9.4702,9.5078,63300.0
2008-09-24 12:00:00,10.12,10.12,9.99,10.0,64700.0,9.5078,9.5078,9.3857,9.3951,64700.0
2008-09-24 12:30:00,10.0,10.03,9.99,10.03,64300.0,9.3951,9.4233,9.3857,9.4233,64300.0
2008-09-24 13:00:00,10.02,10.05,10.0,10.01,34700.0,9.4139,9.4421,9.3951,9.4045,34700.0
2008-09-24 13:30:00,10.01,10.03,9.98,10.0,27700.0,9.4045,9.4233,9.3763,9.3951,27700.0
2008-09-24 14:00:00,9.99,10.01,9.92,9.95,69200.0,9.3857,9.4045,9.3199,9.3481,69200.0
2008-09-24 14:30:00,9.95,9.97,9.9,9.92,76200.0,9.3481,9.3669,9.3011,9.3199,76200.0
2008-09-24 15:00:00,9.92,9.93,9.82,9.87,79300.0,9.3199,9.3293,9.226,9.273,79300.0
2008-09-24 15:30:00,9.87,9.91,9.77,9.79,125700.0,9.273,9.3105,9.179,9.1978,125700.0
2008-09-25 09:30:00,9.86,10.08,9.78,9.97,98900.0,9.2636,9.4702,9.1884,9.3669,98900.0
2008-09-25 10:00:00,9.95,10.08,9.95,10.02,142600.0,9.3481,9.4702,9.3481,9.4139,142600.0
2008-09-25 10:30:00,10.03,10.03,9.87,9.87,75800.0,9.4233,9.4233,9.273,9.273,75800.0
2008-09-25 11:00:00,9.87,9.99,9.87,9.97,46400.0,9.273,9.3857,9.273,9.3669,46400.0
2008-09-25 11:30:00,9.97,9.99,9.94,9.94,32500.0,9.3669,9.3857,9.3387,9.3387,32500.0
2008-09-25 12:00:00,9.96,9.96,9.85,9.87,42600.0,9.3575,9.3575,9.2542,9.273,42600.0
2008-09-25 12:30:00,9.87,9.9,9.8,9.83,41300.0,9.273,9.3011,9.2072,9.2354,41300.0
2008-09-25 13:00:00,9.84,9.9,9.75,9.81,60000.0,9.2448,9.3011,9.1602,9.2166,60000.0
2008-09-25 13:30:00,9.81,9.93,9.81,9.9,55900.0,9.2166,9.3293,9.2166,9.3011,55900.0
2008-09-25 14:00:00,9.9,9.9,9.8,9.82,49400.0,9.3011,9.3011,9.2072,9.226,49400.0
2008-09-25 14:30:00,9.82,9.9,9.8,9.87,51200.0,9.226,9.3011,9.2072,9.273,51200.0
2008-09-25 15:00:00,9.86,9.92,9.82,9.88,73000.0,9.2636,9.3199,9.226,9.2823,73000.0
2008-09-25 15:30:00,9.88,9.94,9.81,9.85,108700.0,9.2823,9.3387,9.2166,9.2542,108700.0
2008-09-26 09:30:00,9.55,9.7,9.51,9.63,201900.0,8.9723,9.1132,8.9347,9.0475,201900.0
2008-09-26 10:00:00,9.64,9.77,9.62,9.73,152500.0,9.0569,9.179,9.0381,9.1414,152500.0
2008-09-26 10:30:00,9.72,9.78,9.65,9.73,84600.0,9.132,9.1884,9.0663,9.1414,84600.0
2008-09-26 11:00:00,9.73,9.75,9.54,9.59,121500.0,9.1414,9.1602,8.9629,9.0099,121500.0
2008-09-26 11:30:00,9.58,9.6,9.43,9.44,103300.0,9.0005,9.0193,8.8596,8.869,103300.0
2008-09-26 12:00:00,9.44,9.44,9.22,9.22,124500.0,8.869,8.869,8.6623,8.6623,124500.0
2008-09-26 12:30:00,9.23,9.27,9.19,9.24,75500.0,8.6717,8.7092,8.6341,8.6811,75500.0
2008-09-26 13:00:00,9.25,9.33,9.19,9.29,75700.0,8.6905,8.7656,8.6341,8.728,75700.0
2008-09-26 13:30:00,9.29,9.44,9.27,9.43,73900.0,8.728,8.869,8.7092,8.8596,73900.0
2008-09-26 14:00:00,9.42,9.5,9.41,9.42,79200.0,8.8502,8.9253,8.8408,8.8502,79200.0
2008-09-26 14:30:00,9.42,9.45,9.39,9.4,74900.0,8.8502,8.8784,8.822,8.8314,74900.0
2008-09-26 15:00:00,9.38,9.54,9.31,9.54,139800.0,8.8126,8.9629,8.7468,8.9629,139800.0
2008-09-26 15:30:00,9.53,9.69,9.52,9.65,274400.0,8.9535,9.1038,8.9441,9.0663,274400.0
2008-09-29 09:30:00,9.37,9.5,8.96,9.0,239100.0,8.8032,8.9253,8.418,8.4556,239100.0
2008-09-29 10:00:00,9.0,9.01,8.88,8.89,145000.0,8.4556,8.465,8.3428,8.3522,145000.0
2008-09-29 10:30:00,8.89,9.01,8.55,8.75,213700.0,8.3522,8.465,8.0328,8.2207,213700.0
2008-09-29 11:00:00,8.75,9.01,8.69,8.81,104500.0,8.2207,8.465,8.1643,8.2771,104500.0
2008-09-29 11:30:00,8.81,8.81,8.7,8.73,71300.0,8.2771,8.2771,8.1737,8.2019,71300.0
2008-09-29 12:00:00,8.72,8.85,8.72,8.82,104300.0,8.1925,8.3147,8.1925,8.2865,104300.0
2008-09-29 12:30:00,8.81,8.91,8.78,8.78,75400.0,8.2771,8.371,8.2489,8.2489,75400.0
2008-09-29 13:00:00,8.78,8.82,8.65,8.79,127700.0,8.2489,8.2865,8.1268,8.2583,127700.0
2008-09-29 13:30:00,8.79,8.85,8.65,8.7,296500.0,8.2583,8.3147,8.1268,8.1737,296500.0
2008-09-29 14:00:00,8.7,8.82,8.55,8.73,334500.0,8.1737,8.2865,8.0328,8.2019,334500.0
2008-09-29 14:30:00,8.75,8.8,8.68,8.72,213600.0,8.2207,8.2677,8.1549,8.1925,213600.0
2008-09-29 15:00:00,8.74,8.77,8.54,8.55,313000.0,8.2113,8.2395,8.0234,8.0328,313000.0
2008-09-29 15:30:00,8.54,8.82,8.53,8.73,366000.0,8.0234,8.2865,8.014,8.2019,366000.0
2008-09-30 09:30:00,9.15,9.25,8.84,8.94,143200.0,8.5965,8.6905,8.3053,8.3992,143200.0
2008-09-30 10:00:00,8.94,9.16,8.93,8.97,152000.0,8.3992,8.6059,8.3898,8.4274,152000.0
2008-09-30 10:30:00,8.97,9.03,8.97,8.99,129000.0,8.4274,8.4838,8.4274,8.4462,129000.0
2008-09-30 11:00:00,9.0,9.09,8.99,9.06,148200.0,8.4556,8.5401,8.4462,8.5119,148200.0
2008-09-30 11:30:00,9.06,9.17,9.02,9.12,83300.0,8.5119,8.6153,8.4744,8.5683,83300.0
2008-09-30 12:00:00,9.12,9.13,9.05,9.13,55800.0,8.5683,8.5777,8.5026,8.5777,55800.0
2008-09-30 12:30:00,9.13,9.22,9.13,9.2,65300.0,8.5777,8.6623,8.5777,8.6435,65300.0
2008-09-30 13:00:00,9.21,9.27,9.19,9.26,77100.0,8.6529,8.7092,8.6341,8.6999,77100.0
2008-09-30 13:30:00,9.27,9.4,9.27,9.4,108100.0,8.7092,8.8314,8.7092,8.8314,108100.0
2008-09-30 14:00:00,9.4,9.55,9.38,9.55,101800.0,8.8314,8.9723,8.8126,8.9723,101800.0
2008-09-30 14:30:00,9.56,9.63,9.5,9.55,113200.0,8.9817,9.0475,8.9253,8.9723,113200.0
2008-09-30 15:00:00,9.55,9.59,9.42,9.43,151300.0,8.9723,9.0099,8.8502,8.8596,151300.0
2008-09-30 15:30:00,9.43,9.43,9.25,9.37,269000.0,8.8596,8.8596,8.6905,8.8032,269000.0
2008-10-01 09:30:00,9.28,9.42,9.08,9.16,46800.0,8.7186,8.8502,8.5307,8.6059,46800.0
2008-10-01 10:00:00,9.13,9.16,9.05,9.12,65300.0,8.5777,8.6059,8.5026,8.5683,65300.0
2008-10-01 10:30:00,9.12,9.14,9.04,9.04,67800.0,8.5683,8.5871,8.4932,8.4932,67800.0
2008-10-01 11:00:00,9.05,9.2,9.02,9.2,56800.0,8.5026,8.6435,8.4744,8.6435,56800.0
2008-10-01 11:30:00,9.21,9.4,9.16,9.4,44800.0,8.6529,8.8314,8.6059,8.8314,44800.0
2008-10-01 12:00:00,9.41,9.63,9.39,9.57,60700.0,8.8408,9.0475,8.822,8.9911,60700.0
2008-10-01 12:30:00,9.58,9.7,9.57,9.66,99500.0,9.0005,9.1132,8.9911,9.0757,99500.0
2008-10-01 13:00:00,9.65,9.78,9.6,9.73,86300.0,9.0663,9.1884,9.0193,9.1414,86300.0
2008-10-01 13:30:00,9.73,9.73,9.54,9.59,101700.0,9.1414,9.1414,8.9629,9.0099,101700.0
2008-10-01 14:00:00,9.58,9.69,9.53,9.66,83600.0,9.0005,9.1038,8.9535,9.0757,83600.0
2008-10-01 14:30:00,9.65,9.68,9.57,9.61,76200.0,9.0663,9.0944,8.9911,9.0287,76200.0
2008-10-01 15:00:00,9.6,9.62,9.53,9.57,88300.0,9.0193,9.0381,8.9535,8.9911,88300.0
2008-10-01 15:30:00,9.58,9.65,9.57,9.61,105400.0,9.0005,9.0663,8.9911,9.0287,105400.0
2008-10-02 09:30:00,9.53,9.54,9.01,9.08,76500.0,8.9535,8.9629,8.465,8.5307,76500.0
2008-10-02 10:00:00,9.07,9.07,8.96,8.98,127800.0,8.5213,8.5213,8.418,8.4368,127800.0
2008-10-02 10:30:00,8.99,9.05,8.87,8.89,85500.0,8.4462,8.5026,8.3334,8.3522,85500.0
2008-10-02 11:00:00,8.88,8.89,8.72,8.77,104700.0,8.3428,8.3522,8.1925,8.2395,104700.0
2008-10-02 11:30:00,8.77,8.83,8.72,8.81,46300.0,8.2395,8.2959,8.1925,8.2771,46300.0
2008-10-02 12:00:00,8.82,8.96,8.81,8.96,104200.0,8.2865,8.418,8.2771,8.418,104200.0
2008-10-02 12:30:00,8.95,8.97,8.93,8.95,44300.0,8.4086,8.4274,8.3898,8.4086,44300.0
2008-10-02 13:00:00,8.95,8.96,8.85,8.85,77200.0,8.4086,8.418,8.3147,8.3147,77200.0
2008-10-02 13:30:00,8.85,8.93,8.79,8.84,124500.0,8.3147,8.3898,8.2583,8.3053,124500.0
2008-10-02 14:00:00,8.84,8.93,8.81,8.9,222100.0,8.3053,8.3898,8.2771,8.3616,222100.0
2008-10-02 14:30:00,8.89,8.95,8.75,8.8,201200.0,8.3522,8.4086,8.2207,8.2677,201200.0
2008-10-02 15:00:00,8.8,8.9,8.72,8.87,143700.0,8.2677,8.3616,8.1925,8.3334,143700.0
2008-10-02 15:30:00,8.88,9.01,8.79,8.85,348700.0,8.3428,8.465,8.2583,8.3147,348700.0
2008-10-03 09:30:00,9.0,9.0,8.5,8.56,249800.0,8.4556,8.4556,7.9858,8.0422,249800.0
2008-10-03 10:00:00,8.56,8.65,8.5,8.61,274800.0,8.0422,8.1268,7.9858,8.0892,274800.0
2008-10-03 10:30:00,8.61,8.68,8.5,8.51,107800.0,8.0892,8.1549,7.9858,7.9952,107800.0
2008-10-03 11:00:00,8.5,8.62,8.46,8.47,117200.0,7.9858,8.0986,7.9482,7.9576,117200.0
2008-10-03 11:30:00,8.47,8.57,8.43,8.45,127900.0,7.9576,8.0516,7.9201,7.9388,127900.0
2008-10-03 12:00:00,8.44,8.45,8.4,8.44,37900.0,7.9295,7.9388,7.8919,7.9295,37900.0
2008-10-03 12:30:00,8.44,8.6,8.43,8.5,134300.0,7.9295,8.0798,7.9201,7.9858,134300.0
2008-10-03 13:00:00,8.5,8.6,8.36,8.4,200700.0,7.9858,8.0798,7.8543,7.8919,200700.0
2008-10-03 13:30:00,8.38,8.39,8.11,8.19,184200.0,7.8731,7.8825,7.6194,7.6946,184200.0
2008-10-03 14:00:00,8.18,8.22,7.97,8.01,245400.0,7.6852,7.7228,7.4879,7.5255,245400.0
2008-10-03 14:30:00,8.01,8.02,7.77,7.92,304200.0,7.5255,7.5349,7.3,7.4409,304200.0
2008-10-03 15:00:00,7.92,8.18,7.9,8.13,249000.0,7.4409,7.6852,7.4221,7.6382,249000.0
2008-10-03 15:30:00,8.14,8.21,8.0,8.03,339300.0,7.6476,7.7134,7.5161,7.5443,339300.0
2008-10-06 09:30:00,7.53,7.58,6.35,6.9,455400.0,7.0745,7.1215,5.9659,6.4826,455400.0
2008-10-06 10:00:00,6.86,7.13,6.68,7.0,297000.0,6.445,6.6987,6.2759,6.5766,297000.0
2008-10-06 10:30:00,7.0,7.01,6.78,6.91,209200.0,6.5766,6.586,6.3699,6.492,209200.0
2008-10-06 11:00:00,6.89,7.08,6.88,6.98,210100.0,6.4732,6.6517,6.4638,6.5578,210100.0
2008-10-06 11:30:00,7.0,7.0,6.84,6.86,211900.0,6.5766,6.5766,6.4262,6.445,211900.0
2008-10-06 12:00:00,6.84,6.85,6.72,6.74,132000.0,6.4262,6.4356,6.3135,6.3323,132000.0
2008-10-06 12:30:00,6.74,6.79,6.73,6.76,134200.0,6.3323,6.3793,6.3229,6.3511,134200.0
2008-10-06 13:00:00,6.76,6.76,6.61,6.7,162200.0,6.3511,6.3511,6.2102,6.2947,162200.0
2008-10-06 13:30:00,6.7,6.7,6.46,6.53,206700.0,6.2947,6.2947,6.0692,6.135,206700.0
2008-10-06 14:00:00,6.53,6.53,6.41,6.44,208400.0,6.135,6.135,6.0223,6.0504,208400.0
2008-10-06 14:30:00,6.44,6.45,6.32,6.43,399000.0,6.0504,6.0598,5.9377,6.041,399000.0
2008-10-06 15:00:00,6.43,7.11,6.42,6.88,644400.0,6.041,6.6799,6.0316,6.4638,644400.0
2008-10-06 15:30:00,6.89,7.25,6.73,7.17,730500.0,6.4732,6.8114,6.3229,6.7363,730500.0
2008-10-07 09:30:00,7.41,7.49,6.95,7.02,223200.0,6.9618,7.0369,6.5296,6.5954,223200.0
2008-10-07 10:00:00,7.04,7.13,6.91,7.07,144300.0,6.6141,6.6987,6.492,6.6423,144300.0
2008-10-07 10:30:00,7.08,7.09,6.84,6.88,131600.0,6.6517,6.6611,6.4262,6.4638,131600.0
2008-10-07 11:00:00,6.87,6.88,6.68,6.69,141200.0,6.4544,6.4638,6.2759,6.2853,141200.0
2008-10-07 11:30:00,6.69,6.77,6.64,6.76,102500.0,6.2853,6.3605,6.2383,6.3511,102500.0
2008-10-07 12:00:00,6.76,6.76,6.69,6.7,77500.0,6.3511,6.3511,6.2853,6.2947,77500.0
2008-10-07 12:30:00,6.7,6.73,6.68,6.73,76100.0,6.2947,6.3229,6.2759,6.3229,76100.0
2008-10-07 13:00:00,6.73,6.87,6.7,6.73,134800.0,6.3229,6.4544,6.2947,6.3229,134800.0
2008-10-07 13:30:00,6.74,6.9,6.7,6.76,154500.0,6.3323,6.4826,6.2947,6.3511,154500.0
2008-10-07 14:00:00,6.75,7.14,6.74,7.03,190500.0,6.3417,6.7081,6.3323,6.6047,190500.0
2008-10-07 14:30:00,7.05,7.11,6.82,6.86,98300.0,6.6235,6.6799,6.4074,6.445,98300.0
2008-10-07 15:00:00,6.86,6.86,6.73,6.79,225900.0,6.445,6.445,6.3229,6.3793,225900.0
2008-10-07 15:30:00,6.79,6.86,6.56,6.61,322800.0,6.3793,6.445,6.1632,6.2102,322800.0
2008-10-08 09:30:00,6.45,7.27,6.33,7.21,306000.0,6.0598,6.8302,5.9471,6.7739,306000.0
2008-10-08 10:00:00,7.21,7.26,6.94,7.15,179000.0,6.7739,6.8208,6.5202,6.7175,179000.0
2008-10-08 10:30:00,7.15,7.27,7.04,7.26,236100.0,6.7175,6.8302,6.6141,6.8208,236100.0
2008-10-08 11:00:00,7.25,7.3,7.2,7.24,255200.0,6.8114,6.8584,6.7645,6.802,255200.0
2008-10-08 11:30:00,7.24,7.25,7.04,7.24,241500.0,6.802,6.8114,6.6141,6.802,241500.0
2008-10-08 12:00:00,7.23,7.3,7.08,7.2,207500.0,6.7926,6.8584,6.6517,6.7645,207500.0
2008-10-08 12:30:00,7.2,7.26,7.18,7.25,194800.0,6.7645,6.8208,6.7457,6.8114,194800.0
2008-10-08 13:00:00,7.25,7.63,7.24,7.33,403200.0,6.8114,7.1685,6.802,6.8866,403200.0
2008-10-08 13:30:00,7.34,7.45,7.24,7.43,129000.0,6.896,6.9993,6.802,6.9805,129000.0
2008-10-08 14:00:00,7.42,7.48,7.38,7.43,217800.0,6.9712,7.0275,6.9336,6.9805,217800.0
2008-10-08 14:30:00,7.43,7.46,7.29,7.29,202300.0,6.9805,7.0087,6.849,6.849,202300.0
2008-10-08 15:00:00,7.29,7.41,7.23,7.37,255200.0,6.849,6.9618,6.7926,6.9242,255200.0
2008-10-08 15:30:00,7.4,7.41,7.0,7.03,391400.0,6.9524,6.9618,6.5766,6.6047,391400.0
2008-10-09 09:30:00,7.09,7.64,7.05,7.13,168100.0,6.6611,7.1778,6.6235,6.6987,168100.0
2008-10-09 10:00:00,7.12,7.21,6.9,6.9,58500.0,6.6893,6.7739,6.4826,6.4826,58500.0
2008-10-09 10:30:00,6.9,6.98,6.76,6.78,108100.0,6.4826,6.5578,6.3511,6.3699,108100.0
2008-10-09 11:00:00,6.77,6.92,6.66,6.92,82000.0,6.3605,6.5014,6.2571,6.5014,82000.0
2008-10-09 11:30:00,6.92,7.05,6.9,6.91,80200.0,6.5014,6.6235,6.4826,6.492,80200.0
2008-10-09 12:00:00,6.92,6.96,6.85,6.86,63500.0,6.5014,6.539,6.4356,6.445,63500.0
2008-10-09 12:30:00,6.86,6.86,6.75,6.77,45700.0,6.445,6.445,6.3417,6.3605,45700.0
2008-10-09 13:00:00,6.77,6.85,6.75,6.78,63300.0,6.3605,6.4356,6.3417,6.3699,63300.0
2008-10-09 13:30:00,6.8,6.84,6.75,6.8,77800.0,6.3887,6.4262,6.3417,6.3887,77800.0
2008-10-09 14:00:00,6.8,6.82,6.68,6.73,33600.0,6.3887,6.4074,6.2759,6.3229,33600.0
2008-10-09 14:30:00,6.73,6.76,6.52,6.52,66900.0,6.3229,6.3511,6.1256,6.1256,66900.0
2008-10-09 15:00:00,6.52,6.6,6.35,6.36,254900.0,6.1256,6.2008,5.9659,5.9753,254900.0
2008-10-09 15:30:00,6.33,6.42,6.14,6.16,306500.0,5.9471,6.0316,5.7686,5.7874,306500.0
2008-10-10 09:30:00,5.99,6.2,5.53,5.98,215800.0,5.6277,5.825,5.1955,5.6183,215800.0
2008-10-10 10:00:00,6.0,6.3,5.94,6.26,251600.0,5.6371,5.9189,5.5807,5.8813,251600.0
2008-10-10 10:30:00,6.25,6.26,5.94,5.99,287700.0,5.8719,5.8813,5.5807,5.6277,287700.0
2008-10-10 11:00:00,6.0,6.04,5.8,5.82,183900.0,5.6371,5.6746,5.4492,5.4679,183900.0
2008-10-10 11:30:00,5.81,5.81,5.58,5.59,125600.0,5.4585,5.4585,5.2425,5.2519,125600.0
2008-10-10 12:00:00,5.58,5.79,5.56,5.69,159100.0,5.2425,5.4398,5.2237,5.3458,159100.0
2008-10-10 12:30:00,5.68,5.76,5.59,5.59,155900.0,5.3364,5.4116,5.2519,5.2519,155900.0
2008-10-10 13:00:00,5.6,5.6,5.51,5.56,258700.0,5.2612,5.2612,5.1767,5.2237,258700.0
2008-10-10 13:30:00,5.55,5.58,5.16,5.39,352600.0,5.2143,5.2425,4.8479,5.064,352600.0
2008-10-10 14:00:00,5.39,5.4,5.28,5.36,355300.0,5.064,5.0733,4.9606,5.0358,355300.0
2008-10-10 14:30:00,5.36,5.4,5.36,5.39,325700.0,5.0358,5.0733,5.0358,5.064,325700.0
2008-10-10 15:00:00,5.39,5.52,5.36,5.4,821400.0,5.064,5.1861,5.0358,5.0733,821400.0
2008-10-10 15:30:00,5.4,5.99,5.39,5.88,603800.0,5.0733,5.6277,5.064,5.5243,603800.0
2008-10-13 09:30:00,6.91,7.18,6.3,6.32,145100.0,6.492,6.7457,5.9189,5.9377,145100.0
2008-10-13 10:00:00,6.3,6.32,6.0,6.14,118500.0,5.9189,5.9377,5.6371,5.7686,118500.0
2008-10-13 10:30:00,6.13,6.22,6.01,6.05,94400.0,5.7592,5.8437,5.6464,5.684,94400.0
2008-10-13 11:00:00,6.05,6.18,6.04,6.17,86300.0,5.684,5.8062,5.6746,5.7968,86300.0
2008-10-13 11:30:00,6.18,6.27,6.18,6.24,45200.0,5.8062,5.8907,5.8062,5.8625,45200.0
2008-10-13 12:00:00,6.24,6.36,6.23,6.36,62000.0,5.8625,5.9753,5.8531,5.9753,62000.0
2008-10-13 12:30:00,6.35,6.42,6.34,6.41,62200.0,5.9659,6.0316,5.9565,6.0223,62200.0
2008-10-13 13:00:00,6.41,6.56,6.41,6.55,157500.0,6.0223,6.1632,6.0223,6.1538,157500.0
2008-10-13 13:30:00,6.55,6.67,6.54,6.6,159000.0,6.1538,6.2665,6.1444,6.2008,159000.0
2008-10-13 14:00:00,6.6,6.71,6.49,6.49,205800.0,6.2008,6.3041,6.0974,6.0974,205800.0
2008-10-13 14:30:00,6.49,6.53,6.42,6.47,137100.0,6.0974,6.135,6.0316,6.0786,137100.0
2008-10-13 15:00:00,6.47,6.58,6.45,6.56,156000.0,6.0786,6.182,6.0598,6.1632,156000.0
2008-10-13 15:30:00,6.56,6.78,6.48,6.63,362400.0,6.1632,6.3699,6.088,6.2289,362400.0
2008-10-14 09:30:00,7.24,7.31,6.78,6.79,128500.0,6.802,6.8678,6.3699,6.3793,128500.0
2008-10-14 10:00:00,6.78,6.94,6.74,6.74,150700.0,6.3699,6.5202,6.3323,6.3323,150700.0
2008-10-14 10:30:00,6.74,6.75,6.6,6.6,171300.0,6.3323,6.3417,6.2008,6.2008,171300.0
2008-10-14 11:00:00,6.6,6.69,6.59,6.61,163600.0,6.2008,6.2853,6.1914,6.2102,163600.0
2008-10-14 11:30:00,6.61,6.72,6.61,6.7,167700.0,6.2102,6.3135,6.2102,6.2947,167700.0
2008-10-14 12:00:00,6.68,6.68,6.49,6.49,115400.0,6.2759,6.2759,6.0974,6.0974,115400.0
2008-10-14 12:30:00,6.49,6.55,6.39,6.39,120900.0,6.0974,6.1538,6.0035,6.0035,120900.0
2008-10-14 13:00:00,6.4,6.46,6.35,6.35,109500.0,6.0129,6.0692,5.9659,5.9659,109500.0
2008-10-14 13:30:00,6.36,6.41,6.35,6.36,120700.0,5.9753,6.0223,5.9659,5.9753,120700.0
2008-10-14 14:00:00,6.37,6.38,6.05,6.06,209400.0,5.9847,5.9941,5.684,5.6934,209400.0
2008-10-14 14:30:00,6.06,6.1,5.95,5.96,322900.0,5.6934,5.731,5.5901,5.5995,322900.0
2008-10-14 15:00:00,5.96,6.06,5.95,6.0,282200.0,5.5995,5.6934,5.5901,5.6371,282200.0
2008-10-14 15:30:00,6.01,6.13,5.95,6.0,464800.0,5.6464,5.7592,5.5901,5.6371,464800.0
2008-10-15 09:30:00,6.65,6.65,6.1,6.14,339600.0,6.2477,6.2477,5.731,5.7686,339600.0
2008-10-15 10:00:00,6.16,6.17,5.88,5.95,286600.0,5.7874,5.7968,5.5243,5.5901,286600.0
2008-10-15 10:30:00,5.94,6.0,5.75,5.78,124800.0,5.5807,5.6371,5.4022,5.4304,124800.0
2008-10-15 11:00:00,5.77,5.81,5.74,5.78,91200.0,5.421,5.4585,5.3928,5.4304,91200.0
2008-10-15 11:30:00,5.77,5.79,5.75,5.76,71600.0,5.421,5.4398,5.4022,5.4116,71600.0
2008-10-15 12:00:00,5.76,5.79,5.75,5.76,135500.0,5.4116,5.4398,5.4022,5.4116,135500.0
2008-10-15 12:30:00,5.76,5.82,5.75,5.78,116000.0,5.4116,5.4679,5.4022,5.4304,116000.0
2008-10-15 13:00:00,5.79,5.79,5.76,5.77,57500.0,5.4398,5.4398,5.4116,5.421,57500.0
2008-10-15 13:30:00,5.77,5.78,5.75,5.75,108800.0,5.421,5.4304,5.4022,5.4022,108800.0
2008-10-15 14:00:00,5.76,5.84,5.75,5.83,119700.0,5.4116,5.4867,5.4022,5.4773,119700.0
2008-10-15 14:30:00,5.83,5.85,5.77,5.8,95000.0,5.4773,5.4961,5.421,5.4492,95000.0
2008-10-15 15:00:00,5.8,5.89,5.78,5.78,158200.0,5.4492,5.5337,5.4304,5.4304,158200.0
2008-10-15 15:30:00,5.78,5.83,5.7,5.76,405500.0,5.4304,5.4773,5.3552,5.4116,405500.0
2008-10-16 09:30:00,5.81,5.83,5.45,5.53,196300.0,5.4585,5.4773,5.1203,5.1955,196300.0
2008-10-16 10:00:00,5.51,5.51,5.34,5.41,153500.0,5.1767,5.1767,5.017,5.0827,153500.0
2008-10-16 10:30:00,5.4,5.45,5.21,5.25,171500.0,5.0733,5.1203,4.8948,4.9324,171500.0
2008-10-16 11:00:00,5.25,5.27,5.15,5.2,171600.0,4.9324,4.9512,4.8385,4.8854,171600.0
2008-10-16 11:30:00,5.2,5.37,5.17,5.34,370900.0,4.8854,5.0452,4.8573,5.017,370900.0
2008-10-16 12:00:00,5.34,5.5,5.22,5.38,180700.0,5.017,5.1673,4.9042,5.0546,180700.0
2008-10-16 12:30:00,5.38,5.42,5.2,5.23,169300.0,5.0546,5.0921,4.8854,4.9136,169300.0
2008-10-16 13:00:00,5.23,5.31,5.2,5.24,146900.0,4.9136,4.9888,4.8854,4.923,146900.0
2008-10-16 13:30:00,5.24,5.26,5.16,5.19,216500.0,4.923,4.9418,4.8479,4.8761,216500.0
2008-10-16 14:00:00,5.19,5.21,4.93,4.98,361100.0,4.8761,4.8948,4.6318,4.6788,361100.0
2008-10-16 14:30:00,4.99,5.09,4.96,4.97,395100.0,4.6881,4.7821,4.66,4.6694,395100.0
2008-10-16 15:00:00,4.97,5.12,4.94,4.99,564000.0,4.6694,4.8103,4.6412,4.6881,564000.0
2008-10-16 15:30:00,4.98,5.04,4.96,4.99,513300.0,4.6788,4.7351,4.66,4.6881,513300.0
2008-10-17 09:30:00,4.98,4.99,4.66,4.7,337100.0,4.6788,4.6881,4.3781,4.4157,337100.0
2008-10-17 10:00:00,4.72,4.79,4.52,4.59,306800.0,4.4345,4.5002,4.2466,4.3123,306800.0
2008-10-17 10:30:00,4.59,4.9,4.44,4.74,549000.0,4.3123,4.6036,4.1714,4.4533,549000.0
2008-10-17 11:00:00,4.75,4.93,4.75,4.9,246100.0,4.4627,4.6318,4.4627,4.6036,246100.0
2008-10-17 11:30:00,4.9,4.98,4.89,4.95,97700.0,4.6036,4.6788,4.5942,4.6506,97700.0
2008-10-17 12:00:00,4.95,5.02,4.94,5.0,205100.0,4.6506,4.7163,4.6412,4.6975,205100.0
2008-10-17 12:30:00,4.99,5.12,4.98,5.12,186400.0,4.6881,4.8103,4.6788,4.8103,186400.0
2008-10-17 13:00:00,5.12,5.14,5.04,5.11,175000.0,4.8103,4.8291,4.7351,4.8009,175000.0
2008-10-17 13:30:00,5.11,5.22,5.1,5.17,184800.0,4.8009,4.9042,4.7915,4.8573,184800.0
2008-10-17 14:00:00,5.17,5.23,5.14,5.18,204500.0,4.8573,4.9136,4.8291,4.8667,204500.0
2008-10-17 14:30:00,5.19,5.25,5.12,5.19,180000.0,4.8761,4.9324,4.8103,4.8761,180000.0
2008-10-17 15:00:00,5.19,5.3,5.18,5.24,275500.0,4.8761,4.9794,4.8667,4.923,275500.0
2008-10-17 15:30:00,5.23,5.37,5.18,5.2,259900.0,4.9136,5.0452,4.8667,4.8854,259900.0
2008-10-20 09:30:00,5.65,5.65,5.11,5.33,245600.0,5.3082,5.3082,4.8009,5.0076,245600.0
2008-10-20 10:00:00,5.33,5.39,5.17,5.18,130400.0,5.0076,5.064,4.8573,4.8667,130400.0
2008-10-20 10:30:00,5.19,5.29,5.07,5.11,145800.0,4.8761,4.97,4.7633,4.8009,145800.0
2008-10-20 11:00:00,5.1,5.13,5.01,5.12,90600.0,4.7915,4.8197,4.7069,4.8103,90600.0
2008-10-20 11:30:00,5.12,5.15,5.1,5.12,81700.0,4.8103,4.8385,4.7915,4.8103,81700.0
2008-10-20 12:00:00,5.11,5.18,5.07,5.11,69800.0,4.8009,4.8667,4.7633,4.8009,69800.0
2008-10-20 12:30:00,5.11,5.14,5.05,5.05,66600.0,4.8009,4.8291,4.7445,4.7445,66600.0
2008-10-20 13:00:00,5.05,5.08,5.0,5.07,74000.0,4.7445,4.7727,4.6975,4.7633,74000.0
2008-10-20 13:30:00,5.07,5.08,5.02,5.02,65900.0,4.7633,4.7727,4.7163,4.7163,65900.0
2008-10-20 14:00:00,5.02,5.04,5.0,5.01,85900.0,4.7163,4.7351,4.6975,4.7069,85900.0
2008-10-20 14:30:00,5.0,5.06,4.99,5.05,159600.0,4.6975,4.7539,4.6881,4.7445,159600.0
2008-10-20 15:00:00,5.05,5.14,5.05,5.14,157800.0,4.7445,4.8291,4.7445,4.8291,157800.0
2008-10-20 15:30:00,5.13,5.2,5.12,5.16,211500.0,4.8197,4.8854,4.8103,4.8479,211500.0
2008-10-21 09:30:00,5.08,5.36,5.0,5.23,216200.0,4.7727,5.0358,4.6975,4.9136,216200.0
2008-10-21 10:00:00,5.25,5.26,5.2,5.21,107000.0,4.9324,4.9418,4.8854,4.8948,107000.0
2008-10-21 10:30:00,5.2,5.3,5.17,5.28,157300.0,4.8854,4.9794,4.8573,4.9606,157300.0
2008-10-21 11:00:00,5.28,5.28,5.2,5.2,61400.0,4.9606,4.9606,4.8854,4.8854,61400.0
2008-10-21 11:30:00,5.21,5.23,5.1,5.11,70600.0,4.8948,4.9136,4.7915,4.8009,70600.0
2008-10-21 12:00:00,5.11,5.16,5.08,5.13,99600.0,4.8009,4.8479,4.7727,4.8197,99600.0
2008-10-21 12:30:00,5.13,5.17,5.07,5.07,60700.0,4.8197,4.8573,4.7633,4.7633,60700.0
2008-10-21 13:00:00,5.08,5.1,5.05,5.1,40400.0,4.7727,4.7915,4.7445,4.7915,40400.0
2008-10-21 13:30:00,5.09,5.11,5.08,5.09,38300.0,4.7821,4.8009,4.7727,4.7821,38300.0
2008-10-21 14:00:00,5.1,5.2,5.09,5.19,103800.0,4.7915,4.8854,4.7821,4.8761,103800.0
2008-10-21 14:30:00,5.19,5.28,5.19,5.22,90900.0,4.8761,4.9606,4.8761,4.9042,90900.0
2008-10-21 15:00:00,5.23,5.36,5.23,5.3,273200.0,4.9136,5.0358,4.9136,4.9794,273200.0
2008-10-21 15:30:00,5.3,5.31,5.17,5.19,227600.0,4.9794,4.9888,4.8573,4.8761,227600.0
2008-10-22 09:30:00,5.23,5.23,5.0,5.02,104800.0,4.9136,4.9136,4.6975,4.7163,104800.0
2008-10-22 10:00:00,5.01,5.1,4.91,4.92,232400.0,4.7069,4.7915,4.613,4.6224,232400.0
2008-10-22 10:30:00,4.92,5.1,4.91,5.08,86400.0,4.6224,4.7915,4.613,4.7727,86400.0
2008-10-22 11:00:00,5.08,5.08,4.93,4.94,76500.0,4.7727,4.7727,4.6318,4.6412,76500.0
2008-10-22 11:30:00,4.93,5.04,4.93,5.0,65600.0,4.6318,4.7351,4.6318,4.6975,65600.0
2008-10-22 12:00:00,4.99,5.0,4.92,4.97,55900.0,4.6881,4.6975,4.6224,4.6694,55900.0
2008-10-22 12:30:00,4.98,4.99,4.91,4.92,50600.0,4.6788,4.6881,4.613,4.6224,50600.0
2008-10-22 13:00:00,4.91,4.92,4.89,4.9,99000.0,4.613,4.6224,4.5942,4.6036,99000.0
2008-10-22 13:30:00,4.9,4.9,4.8,4.86,114600.0,4.6036,4.6036,4.5096,4.566,114600.0
2008-10-22 14:00:00,4.85,4.85,4.75,4.82,107100.0,4.5566,4.5566,4.4627,4.5284,107100.0
2008-10-22 14:30:00,4.82,4.83,4.75,4.76,80000.0,4.5284,4.5378,4.4627,4.4721,80000.0
2008-10-22 15:00:00,4.76,4.77,4.69,4.7,113700.0,4.4721,4.4815,4.4063,4.4157,113700.0
2008-10-22 15:30:00,4.7,4.8,4.61,4.8,317400.0,4.4157,4.5096,4.3311,4.5096,317400.0
2008-10-23 09:30:00,4.92,4.93,4.46,4.49,187900.0,4.6224,4.6318,4.1902,4.2184,187900.0
2008-10-23 10:00:00,4.5,4.54,4.29,4.31,228600.0,4.2278,4.2654,4.0305,4.0493,228600.0
2008-10-23 10:30:00,4.31,4.37,4.26,4.36,212000.0,4.0493,4.1057,4.0023,4.0963,212000.0
2008-10-23 11:00:00,4.35,4.53,4.35,4.48,141600.0,4.0869,4.256,4.0869,4.209,141600.0
2008-10-23 11:30:00,4.49,4.49,4.32,4.33,132500.0,4.2184,4.2184,4.0587,4.0681,132500.0
2008-10-23 12:00:00,4.32,4.34,4.27,4.28,123700.0,4.0587,4.0775,4.0117,4.0211,123700.0
2008-10-23 12:30:00,4.28,4.28,4.16,4.18,202500.0,4.0211,4.0211,3.9084,3.9271,202500.0
2008-10-23 13:00:00,4.19,4.21,4.08,4.11,163200.0,3.9365,3.9553,3.8332,3.8614,163200.0
2008-10-23 13:30:00,4.1,4.13,4.09,4.1,120200.0,3.852,3.8802,3.8426,3.852,120200.0
2008-10-23 14:00:00,4.1,4.13,4.09,4.11,151700.0,3.852,3.8802,3.8426,3.8614,151700.0
2008-10-23 14:30:00,4.1,4.13,4.03,4.05,257500.0,3.852,3.8802,3.7862,3.805,257500.0
2008-10-23 15:00:00,4.04,4.16,4.02,4.09,344500.0,3.7956,3.9084,3.7768,3.8426,344500.0
2008-10-23 15:30:00,4.09,4.2,4.03,4.2,546800.0,3.8426,3.9459,3.7862,3.9459,546800.0
2008-10-24 09:30:00,3.77,3.97,3.7,3.96,200500.0,3.5419,3.7298,3.4762,3.7205,200500.0
2008-10-24 10:00:00,3.96,4.02,3.94,3.95,153000.0,3.7205,3.7768,3.7017,3.7111,153000.0
2008-10-24 10:30:00,3.96,4.02,3.92,4.0,153400.0,3.7205,3.7768,3.6829,3.758,153400.0
2008-10-24 11:00:00,4.01,4.07,4.01,4.07,88100.0,3.7674,3.8238,3.7674,3.8238,88100.0
2008-10-24 11:30:00,4.08,4.12,4.05,4.06,88400.0,3.8332,3.8708,3.805,3.8144,88400.0
2008-10-24 12:00:00,4.06,4.06,4.01,4.03,67400.0,3.8144,3.8144,3.7674,3.7862,67400.0
2008-10-24 12:30:00,4.02,4.08,4.0,4.01,86600.0,3.7768,3.8332,3.758,3.7674,86600.0
2008-10-24 13:00:00,4.01,4.02,4.0,4.01,46700.0,3.7674,3.7768,3.758,3.7674,46700.0
2008-10-24 13:30:00,4.0,4.01,3.9,3.9,103700.0,3.758,3.7674,3.6641,3.6641,103700.0
2008-10-24 14:00:00,3.91,3.95,3.86,3.94,133500.0,3.6735,3.7111,3.6265,3.7017,133500.0
2008-10-24 14:30:00,3.94,3.97,3.93,3.95,121400.0,3.7017,3.7298,3.6923,3.7111,121400.0
2008-10-24 15:00:00,3.95,4.09,3.95,4.01,205700.0,3.7111,3.8426,3.7111,3.7674,205700.0
2008-10-24 15:30:00,4.0,4.01,3.97,3.99,193500.0,3.758,3.7674,3.7298,3.7486,193500.0
2008-10-27 09:30:00,4.07,4.09,3.9,3.97,93300.0,3.8238,3.8426,3.6641,3.7298,93300.0
2008-10-27 10:00:00,3.97,4.0,3.92,3.97,66800.0,3.7298,3.758,3.6829,3.7298,66800.0
2008-10-27 10:30:00,3.96,3.98,3.88,3.97,72600.0,3.7205,3.7392,3.6453,3.7298,72600.0
2008-10-27 11:00:00,3.98,4.0,3.95,3.98,50300.0,3.7392,3.758,3.7111,3.7392,50300.0
2008-10-27 11:30:00,3.98,4.09,3.96,4.03,80100.0,3.7392,3.8426,3.7205,3.7862,80100.0
2008-10-27 12:00:00,4.03,4.04,4.0,4.0,43600.0,3.7862,3.7956,3.758,3.758,43600.0
2008-10-27 12:30:00,4.0,4.07,4.0,4.06,48400.0,3.758,3.8238,3.758,3.8144,48400.0
2008-10-27 13:00:00,4.06,4.08,4.04,4.06,52500.0,3.8144,3.8332,3.7956,3.8144,52500.0
2008-10-27 13:30:00,4.07,4.12,4.06,4.1,42400.0,3.8238,3.8708,3.8144,3.852,42400.0
2008-10-27 14:00:00,4.1,4.12,4.04,4.04,90800.0,3.852,3.8708,3.7956,3.7956,90800.0
2008-10-27 14:30:00,4.04,4.04,3.98,3.98,79700.0,3.7956,3.7956,3.7392,3.7392,79700.0
2008-10-27 15:00:00,3.98,3.99,3.91,3.92,88300.0,3.7392,3.7486,3.6735,3.6829,88300.0
2008-10-27 15:30:00,3.92,3.92,3.85,3.86,174000.0,3.6829,3.6829,3.6171,3.6265,174000.0
2008-10-28 09:30:00,4.01,4.17,3.92,3.97,157300.0,3.7674,3.9178,3.6829,3.7298,157300.0
2008-10-28 10:00:00,3.97,3.97,3.82,3.83,93600.0,3.7298,3.7298,3.5889,3.5983,93600.0
2008-10-28 10:30:00,3.83,3.93,3.8,3.88,123900.0,3.5983,3.6923,3.5701,3.6453,123900.0
2008-10-28 11:00:00,3.88,4.09,3.88,4.06,148300.0,3.6453,3.8426,3.6453,3.8144,148300.0
2008-10-28 11:30:00,4.06,4.1,4.03,4.05,167600.0,3.8144,3.852,3.7862,3.805,167600.0
2008-10-28 12:00:00,4.04,4.08,4.0,4.01,74200.0,3.7956,3.8332,3.758,3.7674,74200.0
2008-10-28 12:30:00,4.02,4.09,3.99,3.99,105100.0,3.7768,3.8426,3.7486,3.7486,105100.0
2008-10-28 13:00:00,3.99,4.01,3.95,3.99,82800.0,3.7486,3.7674,3.7111,3.7486,82800.0
2008-10-28 13:30:00,3.99,4.01,3.98,4.0,104100.0,3.7486,3.7674,3.7392,3.758,104100.0
2008-10-28 14:00:00,4.0,4.08,4.0,4.06,206800.0,3.758,3.8332,3.758,3.8144,206800.0
2008-10-28 14:30:00,4.07,4.29,4.06,4.19,344700.0,3.8238,4.0305,3.8144,3.9365,344700.0
2008-10-28 15:00:00,4.19,4.24,4.11,4.19,148300.0,3.9365,3.9835,3.8614,3.9365,148300.0
2008-10-28 15:30:00,4.19,4.31,4.07,4.27,278700.0,3.9365,4.0493,3.8238,4.0117,278700.0
2008-10-29 09:30:00,4.4,5.45,4.29,5.4,429800.0,4.1338,5.1203,4.0305,5.0733,429800.0
2008-10-29 10:00:00,5.4,5.48,5.26,5.37,335500.0,5.0733,5.1485,4.9418,5.0452,335500.0
2008-10-29 10:30:00,5.37,5.4,5.07,5.15,242100.0,5.0452,5.0733,4.7633,4.8385,242100.0
2008-10-29 11:00:00,5.15,5.31,5.12,5.2,263100.0,4.8385,4.9888,4.8103,4.8854,263100.0
2008-10-29 11:30:00,5.21,5.48,5.2,5.31,415400.0,4.8948,5.1485,4.8854,4.9888,415400.0
2008-10-29 12:00:00,5.3,5.42,5.24,5.38,274400.0,4.9794,5.0921,4.923,5.0546,274400.0
2008-10-29 12:30:00,5.38,5.49,5.13,5.4,303100.0,5.0546,5.1579,4.8197,5.0733,303100.0
2008-10-29 13:00:00,5.4,5.67,5.4,5.56,472900.0,5.0733,5.327,5.0733,5.2237,472900.0
2008-10-29 13:30:00,5.56,5.6,5.48,5.5,175600.0,5.2237,5.2612,5.1485,5.1673,175600.0
2008-10-29 14:00:00,5.5,5.69,5.45,5.62,318900.0,5.1673,5.3458,5.1203,5.28,318900.0
2008-10-29 14:30:00,5.61,5.69,5.43,5.61,274800.0,5.2706,5.3458,5.1015,5.2706,274800.0
2008-10-29 15:00:00,5.6,5.78,5.45,5.65,330900.0,5.2612,5.4304,5.1203,5.3082,330900.0
2008-10-29 15:30:00,5.66,5.8,5.54,5.6,489200.0,5.3176,5.4492,5.2049,5.2612,489200.0
2008-10-30 09:30:00,6.1,6.63,5.77,6.13,511300.0,5.731,6.2289,5.421,5.7592,511300.0
2008-10-30 10:00:00,6.17,6.24,5.81,5.95,242800.0,5.7968,5.8625,5.4585,5.5901,242800.0
2008-10-30 10:30:00,5.95,6.02,5.79,5.96,170600.0,5.5901,5.6558,5.4398,5.5995,170600.0
2008-10-30 11:00:00,5.94,6.11,5.85,6.02,182400.0,5.5807,5.7404,5.4961,5.6558,182400.0
2008-10-30 11:30:00,6.02,6.11,6.0,6.08,199700.0,5.6558,5.7404,5.6371,5.7122,199700.0
2008-10-30 12:00:00,6.07,6.14,6.01,6.03,128300.0,5.7028,5.7686,5.6464,5.6652,128300.0
2008-10-30 12:30:00,6.04,6.11,5.96,5.97,92900.0,5.6746,5.7404,5.5995,5.6089,92900.0
2008-10-30 13:00:00,5.97,6.11,5.96,6.02,89000.0,5.6089,5.7404,5.5995,5.6558,89000.0
2008-10-30 13:30:00,6.04,6.05,5.88,5.92,144600.0,5.6746,5.684,5.5243,5.5619,144600.0
2008-10-30 14:00:00,5.92,6.01,5.89,5.96,113800.0,5.5619,5.6464,5.5337,5.5995,113800.0
2008-10-30 14:30:00,5.96,6.03,5.94,6.0,197000.0,5.5995,5.6652,5.5807,5.6371,197000.0
2008-10-30 15:00:00,5.99,6.01,5.75,5.81,187200.0,5.6277,5.6464,5.4022,5.4585,187200.0
2008-10-30 15:30:00,5.81,5.85,5.54,5.74,334200.0,5.4585,5.4961,5.2049,5.3928,334200.0
2008-10-31 09:30:00,6.08,6.08,5.76,6.01,153400.0,5.7122,5.7122,5.4116,5.6464,153400.0
2008-10-31 10:00:00,6.0,6.1,5.9,6.0,160900.0,5.6371,5.731,5.5431,5.6371,160900.0
2008-10-31 10:30:00,6.0,6.02,5.96,5.98,90000.0,5.6371,5.6558,5.5995,5.6183,90000.0
2008-10-31 11:00:00,5.99,6.14,5.99,6.05,151200.0,5.6277,5.7686,5.6277,5.684,151200.0
2008-10-31 11:30:00,6.06,6.19,6.04,6.11,133100.0,5.6934,5.8156,5.6746,5.7404,133100.0
2008-10-31 12:00:00,6.12,6.13,6.02,6.11,91100.0,5.7498,5.7592,5.6558,5.7404,91100.0
2008-10-31 12:30:00,6.12,6.28,6.11,6.22,121200.0,5.7498,5.9001,5.7404,5.8437,121200.0
2008-10-31 13:00:00,6.23,6.56,6.22,6.49,138400.0,5.8531,6.1632,5.8437,6.0974,138400.0
2008-10-31 13:30:00,6.51,6.75,6.49,6.73,215600.0,6.1162,6.3417,6.0974,6.3229,215600.0
2008-10-31 14:00:00,6.74,7.07,6.71,6.98,414900.0,6.3323,6.6423,6.3041,6.5578,414900.0
2008-10-31 14:30:00,6.98,7.0,6.87,6.88,208300.0,6.5578,6.5766,6.4544,6.4638,208300.0
2008-10-31 15:00:00,6.88,6.9,6.72,6.75,1213500.0,6.4638,6.4826,6.3135,6.3417,1213500.0
2008-10-31 15:30:00,6.76,6.86,6.56,6.75,383700.0,6.3511,6.445,6.1632,6.3417,383700.0
2008-11-03 09:30:00,7.2,7.55,7.0,7.13,444400.0,6.7645,7.0933,6.5766,6.6987,444400.0
2008-11-03 10:00:00,7.12,7.31,7.1,7.24,201600.0,6.6893,6.8678,6.6705,6.802,201600.0
2008-11-03 10:30:00,7.23,7.24,7.05,7.07,140600.0,6.7926,6.802,6.6235,6.6423,140600.0
2008-11-03 11:00:00,7.07,7.08,6.93,6.99,137900.0,6.6423,6.6517,6.5108,6.5672,137900.0
2008-11-03 11:30:00,6.99,7.0,6.84,6.86,121200.0,6.5672,6.5766,6.4262,6.445,121200.0
2008-11-03 12:00:00,6.86,6.87,6.66,6.68,142100.0,6.445,6.4544,6.2571,6.2759,142100.0
2008-11-03 12:30:00,6.68,6.71,6.5,6.51,143900.0,6.2759,6.3041,6.1068,6.1162,143900.0
2008-11-03 13:00:00,6.51,6.62,6.47,6.51,163100.0,6.1162,6.2195,6.0786,6.1162,163100.0
2008-11-03 13:30:00,6.51,6.51,6.37,6.38,79200.0,6.1162,6.1162,5.9847,5.9941,79200.0
2008-11-03 14:00:00,6.37,6.4,6.31,6.36,121500.0,5.9847,6.0129,5.9283,5.9753,121500.0
2008-11-03 14:30:00,6.36,6.46,6.36,6.37,124000.0,5.9753,6.0692,5.9753,5.9847,124000.0
2008-11-03 15:00:00,6.36,6.42,6.34,6.42,152000.0,5.9753,6.0316,5.9565,6.0316,152000.0
2008-11-03 15:30:00,6.41,6.47,6.33,6.45,274400.0,6.0223,6.0786,5.9471,6.0598,274400.0
2008-11-04 09:30:00,6.7,7.09,6.5,6.59,211700.0,6.2947,6.6611,6.1068,6.1914,211700.0
2008-11-04 10:00:00,6.59,6.78,6.57,6.71,122600.0,6.1914,6.3699,6.1726,6.3041,122600.0
2008-11-04 10:30:00,6.71,6.82,6.66,6.8,95600.0,6.3041,6.4074,6.2571,6.3887,95600.0
2008-11-04 11:00:00,6.81,6.81,6.68,6.7,75200.0,6.3981,6.3981,6.2759,6.2947,75200.0
2008-11-04 11:30:00,6.7,6.76,6.69,6.74,69600.0,6.2947,6.3511,6.2853,6.3323,69600.0
2008-11-04 12:00:00,6.74,6.76,6.72,6.72,56700.0,6.3323,6.3511,6.3135,6.3135,56700.0
2008-11-04 12:30:00,6.73,6.77,6.61,6.7,211500.0,6.3229,6.3605,6.2102,6.2947,211500.0
2008-11-04 13:00:00,6.71,6.71,6.54,6.6,123700.0,6.3041,6.3041,6.1444,6.2008,123700.0
2008-11-04 13:30:00,6.59,6.59,6.48,6.49,136500.0,6.1914,6.1914,6.088,6.0974,136500.0
2008-11-04 14:00:00,6.5,6.53,6.45,6.49,84300.0,6.1068,6.135,6.0598,6.0974,84300.0
2008-11-04 14:30:00,6.49,6.49,6.34,6.39,100600.0,6.0974,6.0974,5.9565,6.0035,100600.0
2008-11-04 15:00:00,6.39,6.48,6.38,6.47,133300.0,6.0035,6.088,5.9941,6.0786,133300.0
2008-11-04 15:30:00,6.47,6.68,6.44,6.62,291600.0,6.0786,6.2759,6.0504,6.2195,291600.0
2008-11-05 09:30:00,6.64,6.77,6.35,6.45,177200.0,6.2383,6.3605,5.9659,6.0598,177200.0
2008-11-05 10:00:00,6.46,6.62,6.45,6.57,118000.0,6.0692,6.2195,6.0598,6.1726,118000.0
2008-11-05 10:30:00,6.57,6.61,6.43,6.43,64600.0,6.1726,6.2102,6.041,6.041,64600.0
2008-11-05 11:00:00,6.43,6.46,6.38,6.45,80400.0,6.041,6.0692,5.9941,6.0598,80400.0
2008-11-05 11:30:00,6.45,6.46,6.27,6.29,106200.0,6.0598,6.0692,5.8907,5.9095,106200.0
2008-11-05 12:00:00,6.29,6.3,6.2,6.21,47600.0,5.9095,5.9189,5.825,5.8343,47600.0
2008-11-05 12:30:00,6.2,6.23,6.15,6.22,49100.0,5.825,5.8531,5.778,5.8437,49100.0
2008-11-05 13:00:00,6.22,6.24,6.15,6.16,42900.0,5.8437,5.8625,5.778,5.7874,42900.0
2008-11-05 13:30:00,6.15,6.17,6.08,6.17,74900.0,5.778,5.7968,5.7122,5.7968,74900.0
2008-11-05 14:00:00,6.17,6.22,6.11,6.11,60600.0,5.7968,5.8437,5.7404,5.7404,60600.0
2008-11-05 14:30:00,6.11,6.19,6.1,6.19,63600.0,5.7404,5.8156,5.731,5.8156,63600.0
2008-11-05 15:00:00,6.19,6.23,6.09,6.1,75100.0,5.8156,5.8531,5.7216,5.731,75100.0
2008-11-05 15:30:00,6.1,6.12,6.0,6.04,203100.0,5.731,5.7498,5.6371,5.6746,203100.0
2008-11-06 09:30:00,5.73,6.06,5.57,5.75,184600.0,5.3834,5.6934,5.2331,5.4022,184600.0
2008-11-06 10:00:00,5.75,5.78,5.63,5.63,85400.0,5.4022,5.4304,5.2894,5.2894,85400.0
2008-11-06 10:30:00,5.64,5.65,5.52,5.57,104600.0,5.2988,5.3082,5.1861,5.2331,104600.0
2008-11-06 11:00:00,5.58,5.63,5.41,5.43,125400.0,5.2425,5.2894,5.0827,5.1015,125400.0
2008-11-06 11:30:00,5.43,5.5,5.4,5.4,99500.0,5.1015,5.1673,5.0733,5.0733,99500.0
2008-11-06 12:00:00,5.4,5.4,5.33,5.34,84600.0,5.0733,5.0733,5.0076,5.017,84600.0
2008-11-06 12:30:00,5.34,5.34,5.28,5.31,127600.0,5.017,5.017,4.9606,4.9888,127600.0
2008-11-06 13:00:00,5.32,5.42,5.28,5.42,119700.0,4.9982,5.0921,4.9606,5.0921,119700.0
2008-11-06 13:30:00,5.41,5.42,5.26,5.29,115700.0,5.0827,5.0921,4.9418,4.97,115700.0
2008-11-06 14:00:00,5.29,5.39,5.28,5.34,277900.0,4.97,5.064,4.9606,5.017,277900.0
2008-11-06 14:30:00,5.35,5.64,5.35,5.53,215400.0,5.0264,5.2988,5.0264,5.1955,215400.0
2008-11-06 15:00:00,5.52,5.54,5.34,5.36,181400.0,5.1861,5.2049,5.017,5.0358,181400.0
2008-11-06 15:30:00,5.36,5.42,5.33,5.37,241300.0,5.0358,5.0921,5.0076,5.0452,241300.0
2008-11-07 09:30:00,5.42,5.49,5.18,5.32,102300.0,5.0921,5.1579,4.8667,4.9982,102300.0
2008-11-07 10:00:00,5.32,5.58,5.29,5.51,111200.0,4.9982,5.2425,4.97,5.1767,111200.0
2008-11-07 10:30:00,5.51,5.7,5.49,5.51,97900.0,5.1767,5.3552,5.1579,5.1767,97900.0
2008-11-07 11:00:00,5.51,5.53,5.38,5.39,77000.0,5.1767,5.1955,5.0546,5.064,77000.0
2008-11-07 11:30:00,5.39,5.43,5.26,5.26,137700.0,5.064,5.1015,4.9418,4.9418,137700.0
2008-11-07 12:00:00,5.26,5.35,5.24,5.28,68300.0,4.9418,5.0264,4.923,4.9606,68300.0
2008-11-07 12:30:00,5.29,5.33,5.24,5.3,54000.0,4.97,5.0076,4.923,4.9794,54000.0
2008-11-07 13:00:00,5.29,5.3,5.23,5.24,39400.0,4.97,4.9794,4.9136,4.923,39400.0
2008-11-07 13:30:00,5.24,5.24,5.18,5.21,50100.0,4.923,4.923,4.8667,4.8948,50100.0
2008-11-07 14:00:00,5.21,5.21,5.15,5.18,72400.0,4.8948,4.8948,4.8385,4.8667,72400.0
2008-11-07 14:30:00,5.19,5.26,5.18,5.18,114900.0,4.8761,4.9418,4.8667,4.8667,114900.0
2008-11-07 15:00:00,5.18,5.18,5.05,5.07,113400.0,4.8667,4.8667,4.7445,4.7633,113400.0
2008-11-07 15:30:00,5.07,5.21,5.06,5.2,233800.0,4.7633,4.8948,4.7539,4.8854,233800.0
2008-11-10 09:30:00,5.42,5.5,5.19,5.19,149200.0,5.0921,5.1673,4.8761,4.8761,149200.0
2008-11-10 10:00:00,5.2,5.24,5.16,5.19,53300.0,4.8854,4.923,4.8479,4.8761,53300.0
2008-11-10 10:30:00,5.2,5.2,5.08,5.1,38400.0,4.8854,4.8854,4.7727,4.7915,38400.0
2008-11-10 11:00:00,5.1,5.11,5.03,5.1,58100.0,4.7915,4.8009,4.7257,4.7915,58100.0
2008-11-10 11:30:00,5.09,5.1,5.05,5.07,19200.0,4.7821,4.7915,4.7445,4.7633,19200.0
2008-11-10 12:00:00,5.07,5.23,5.06,5.11,88400.0,4.7633,4.9136,4.7539,4.8009,88400.0
2008-11-10 12:30:00,5.1,5.11,4.97,5.05,112500.0,4.7915,4.8009,4.6694,4.7445,112500.0
2008-11-10 13:00:00,5.04,5.08,5.01,5.04,40400.0,4.7351,4.7727,4.7069,4.7351,40400.0
2008-11-10 13:30:00,5.05,5.05,5.02,5.04,33100.0,4.7445,4.7445,4.7163,4.7351,33100.0
2008-11-10 14:00:00,5.05,5.05,5.0,5.01,48700.0,4.7445,4.7445,4.6975,4.7069,48700.0
2008-11-10 14:30:00,5.01,5.01,4.95,4.97,68300.0,4.7069,4.7069,4.6506,4.6694,68300.0
2008-11-10 15:00:00,4.96,4.97,4.88,4.91,73600.0,4.66,4.6694,4.5848,4.613,73600.0
2008-11-10 15:30:00,4.9,4.94,4.88,4.89,242700.0,4.6036,4.6412,4.5848,4.5942,242700.0
2008-11-11 09:30:00,4.75,4.8,4.51,4.59,134700.0,4.4627,4.5096,4.2372,4.3123,134700.0
2008-11-11 10:00:00,4.56,4.62,4.51,4.53,92700.0,4.2842,4.3405,4.2372,4.256,92700.0
2008-11-11 10:30:00,4.54,4.54,4.36,4.39,125900.0,4.2654,4.2654,4.0963,4.1244,125900.0
2008-11-11 11:00:00,4.39,4.4,4.3,4.37,64700.0,4.1244,4.1338,4.0399,4.1057,64700.0
2008-11-11 11:30:00,4.36,4.4,4.35,4.39,55700.0,4.0963,4.1338,4.0869,4.1244,55700.0
2008-11-11 12:00:00,4.38,4.4,4.34,4.35,55700.0,4.115,4.1338,4.0775,4.0869,55700.0
2008-11-11 12:30:00,4.35,4.41,4.31,4.38,91100.0,4.0869,4.1432,4.0493,4.115,91100.0
2008-11-11 13:00:00,4.37,4.42,4.33,4.35,89700.0,4.1057,4.1526,4.0681,4.0869,89700.0
2008-11-11 13:30:00,4.34,4.44,4.3,4.44,126200.0,4.0775,4.1714,4.0399,4.1714,126200.0
2008-11-11 14:00:00,4.43,4.56,4.41,4.56,151100.0,4.162,4.2842,4.1432,4.2842,151100.0
2008-11-11 14:30:00,4.56,4.6,4.45,4.45,102800.0,4.2842,4.3217,4.1808,4.1808,102800.0
2008-11-11 15:00:00,4.44,4.53,4.42,4.48,85600.0,4.1714,4.256,4.1526,4.209,85600.0
2008-11-11 15:30:00,4.49,4.5,4.4,4.46,125900.0,4.2184,4.2278,4.1338,4.1902,125900.0
2008-11-12 09:30:00,4.33,4.52,4.3,4.34,104500.0,4.0681,4.2466,4.0399,4.0775,104500.0
2008-11-12 10:00:00,4.32,4.32,4.19,4.19,82200.0,4.0587,4.0587,3.9365,3.9365,82200.0
2008-11-12 10:30:00,4.17,4.19,4.06,4.09,97100.0,3.9178,3.9365,3.8144,3.8426,97100.0
2008-11-12 11:00:00,4.08,4.15,4.05,4.1,75200.0,3.8332,3.899,3.805,3.852,75200.0
2008-11-12 11:30:00,4.11,4.11,4.02,4.04,51800.0,3.8614,3.8614,3.7768,3.7956,51800.0
2008-11-12 12:00:00,4.04,4.06,4.02,4.03,51700.0,3.7956,3.8144,3.7768,3.7862,51700.0
2008-11-12 12:30:00,4.03,4.07,4.03,4.06,46500.0,3.7862,3.8238,3.7862,3.8144,46500.0
2008-11-12 13:00:00,4.06,4.08,4.01,4.02,52200.0,3.8144,3.8332,3.7674,3.7768,52200.0
2008-11-12 13:30:00,4.02,4.03,4.0,4.01,45000.0,3.7768,3.7862,3.758,3.7674,45000.0
2008-11-12 14:00:00,4.0,4.01,4.0,4.0,78300.0,3.758,3.7674,3.758,3.758,78300.0
2008-11-12 14:30:00,4.01,4.03,3.94,3.95,226400.0,3.7674,3.7862,3.7017,3.7111,226400.0
2008-11-12 15:00:00,3.94,3.95,3.87,3.91,214400.0,3.7017,3.7111,3.6359,3.6735,214400.0
2008-11-12 15:30:00,3.9,3.96,3.9,3.96,423000.0,3.6641,3.7205,3.6641,3.7205,423000.0
2008-11-13 09:30:00,4.02,4.16,4.0,4.01,106700.0,3.7768,3.9084,3.758,3.7674,106700.0
2008-11-13 10:00:00,4.02,4.13,4.02,4.13,75600.0,3.7768,3.8802,3.7768,3.8802,75600.0
2008-11-13 10:30:00,4.13,4.13,4.03,4.06,68700.0,3.8802,3.8802,3.7862,3.8144,68700.0
2008-11-13 11:00:00,4.06,4.08,4.01,4.02,91100.0,3.8144,3.8332,3.7674,3.7768,91100.0
2008-11-13 11:30:00,4.03,4.05,4.01,4.01,71100.0,3.7862,3.805,3.7674,3.7674,71100.0
2008-11-13 12:00:00,4.01,4.02,3.94,3.95,123200.0,3.7674,3.7768,3.7017,3.7111,123200.0
2008-11-13 12:30:00,3.95,3.99,3.9,3.91,130400.0,3.7111,3.7486,3.6641,3.6735,130400.0
2008-11-13 13:00:00,3.91,3.96,3.89,3.95,277000.0,3.6735,3.7205,3.6547,3.7111,277000.0
2008-11-13 13:30:00,3.95,3.95,3.91,3.92,350300.0,3.7111,3.7111,3.6735,3.6829,350300.0
2008-11-13 14:00:00,3.91,3.96,3.91,3.95,267900.0,3.6735,3.7205,3.6735,3.7111,267900.0
2008-11-13 14:30:00,3.95,4.34,3.94,4.22,391500.0,3.7111,4.0775,3.7017,3.9647,391500.0
2008-11-13 15:00:00,4.22,4.22,3.98,4.2,168300.0,3.9647,3.9647,3.7392,3.9459,168300.0
2008-11-13 15:30:00,4.21,4.43,4.15,4.43,348200.0,3.9553,4.162,3.899,4.162,348200.0
2008-11-14 09:30:00,4.4,4.62,4.28,4.48,168800.0,4.1338,4.3405,4.0211,4.209,168800.0
2008-11-14 10:00:00,4.48,4.51,4.33,4.34,125900.0,4.209,4.2372,4.0681,4.0775,125900.0
2008-11-14 10:30:00,4.33,4.33,4.11,4.22,96200.0,4.0681,4.0681,3.8614,3.9647,96200.0
2008-11-14 11:00:00,4.22,4.27,4.14,4.14,86600.0,3.9647,4.0117,3.8896,3.8896,86600.0
2008-11-14 11:30:00,4.13,4.17,4.1,4.11,73700.0,3.8802,3.9178,3.852,3.8614,73700.0
2008-11-14 12:00:00,4.11,4.16,4.07,4.15,83900.0,3.8614,3.9084,3.8238,3.899,83900.0
2008-11-14 12:30:00,4.14,4.21,4.1,4.2,54000.0,3.8896,3.9553,3.852,3.9459,54000.0
2008-11-14 13:00:00,4.19,4.19,4.1,4.14,57100.0,3.9365,3.9365,3.852,3.8896,57100.0
2008-11-14 13:30:00,4.15,4.17,4.1,4.1,74900.0,3.899,3.9178,3.852,3.852,74900.0
2008-11-14 14:00:00,4.1,4.25,4.1,4.18,118500.0,3.852,3.9929,3.852,3.9271,118500.0
2008-11-14 14:30:00,4.18,4.24,4.12,4.24,132000.0,3.9271,3.9835,3.8708,3.9835,132000.0
2008-11-14 15:00:00,4.24,4.36,4.19,4.21,176300.0,3.9835,4.0963,3.9365,3.9553,176300.0
2008-11-14 15:30:00,4.2,4.21,4.02,4.07,223400.0,3.9459,3.9553,3.7768,3.8238,223400.0
2008-11-17 09:30:00,4.16,4.35,4.16,4.18,122300.0,3.9084,4.0869,3.9084,3.9271,122300.0
2008-11-17 10:00:00,4.19,4.19,4.0,4.05,87600.0,3.9365,3.9365,3.758,3.805,87600.0
2008-11-17 10:30:00,4.06,4.11,4.04,4.05,35600.0,3.8144,3.8614,3.7956,3.805,35600.0
2008-11-17 11:00:00,4.06,4.1,4.03,4.03,61000.0,3.8144,3.852,3.7862,3.7862,61000.0
2008-11-17 11:30:00,4.04,4.11,4.03,4.1,48500.0,3.7956,3.8614,3.7862,3.852,48500.0
2008-11-17 12:00:00,4.1,4.15,4.06,4.12,61700.0,3.852,3.899,3.8144,3.8708,61700.0
2008-11-17 12:30:00,4.12,4.14,4.08,4.09,42900.0,3.8708,3.8896,3.8332,3.8426,42900.0
2008-11-17 13:00:00,4.09,4.09,4.04,4.05,54100.0,3.8426,3.8426,3.7956,3.805,54100.0
2008-11-17 13:30:00,4.06,4.1,4.01,4.01,74200.0,3.8144,3.852,3.7674,3.7674,74200.0
2008-11-17 14:00:00,4.02,4.02,3.95,3.95,78300.0,3.7768,3.7768,3.7111,3.7111,78300.0
2008-11-17 14:30:00,3.96,4.01,3.91,3.94,91900.0,3.7205,3.7674,3.6735,3.7017,91900.0
2008-11-17 15:00:00,3.94,3.99,3.92,3.95,89100.0,3.7017,3.7486,3.6829,3.7111,89100.0
2008-11-17 15:30:00,3.95,3.97,3.9,3.94,146400.0,3.7111,3.7298,3.6641,3.7017,146400.0
2008-11-18 09:30:00,4.04,4.04,3.9,3.92,102500.0,3.7956,3.7956,3.6641,3.6829,102500.0
2008-11-18 10:00:00,3.91,3.96,3.9,3.94,46800.0,3.6735,3.7205,3.6641,3.7017,46800.0
2008-11-18 10:30:00,3.93,3.94,3.91,3.92,43300.0,3.6923,3.7017,3.6735,3.6829,43300.0
2008-11-18 11:00:00,3.92,3.93,3.84,3.86,88800.0,3.6829,3.6923,3.6077,3.6265,88800.0
2008-11-18 11:30:00,3.86,3.9,3.84,3.86,61300.0,3.6265,3.6641,3.6077,3.6265,61300.0
2008-11-18 12:00:00,3.86,3.9,3.84,3.85,59300.0,3.6265,3.6641,3.6077,3.6171,59300.0
2008-11-18 12:30:00,3.84,3.85,3.77,3.78,73000.0,3.6077,3.6171,3.5419,3.5513,73000.0
2008-11-18 13:00:00,3.77,3.8,3.75,3.76,107300.0,3.5419,3.5701,3.5232,3.5326,107300.0
2008-11-18 13:30:00,3.75,3.77,3.74,3.76,118000.0,3.5232,3.5419,3.5138,3.5326,118000.0
2008-11-18 14:00:00,3.76,3.77,3.75,3.76,89600.0,3.5326,3.5419,3.5232,3.5326,89600.0
2008-11-18 14:30:00,3.75,3.77,3.7,3.72,113900.0,3.5232,3.5419,3.4762,3.495,113900.0
2008-11-18 15:00:00,3.72,3.8,3.71,3.79,96400.0,3.495,3.5701,3.4856,3.5607,96400.0
2008-11-18 15:30:00,3.79,3.92,3.75,3.89,181900.0,3.5607,3.6829,3.5232,3.6547,181900.0
2008-11-19 09:30:00,3.92,3.96,3.8,3.82,55500.0,3.6829,3.7205,3.5701,3.5889,55500.0
2008-11-19 10:00:00,3.82,3.87,3.69,3.71,110500.0,3.5889,3.6359,3.4668,3.4856,110500.0
2008-11-19 10:30:00,3.71,3.74,3.6,3.61,111300.0,3.4856,3.5138,3.3822,3.3916,111300.0
2008-11-19 11:00:00,3.6,3.63,3.53,3.54,79700.0,3.3822,3.4104,3.3165,3.3259,79700.0
2008-11-19 11:30:00,3.54,3.55,3.49,3.5,121400.0,3.3259,3.3353,3.2789,3.2883,121400.0
2008-11-19 12:00:00,3.5,3.5,3.4,3.42,133800.0,3.2883,3.2883,3.1943,3.2131,133800.0
2008-11-19 12:30:00,3.42,3.45,3.32,3.33,140300.0,3.2131,3.2413,3.1192,3.1286,140300.0
2008-11-19 13:00:00,3.34,3.38,3.32,3.37,109900.0,3.138,3.1755,3.1192,3.1661,109900.0
2008-11-19 13:30:00,3.38,3.38,3.34,3.36,99900.0,3.1755,3.1755,3.138,3.1567,99900.0
2008-11-19 14:00:00,3.36,3.38,3.31,3.31,126400.0,3.1567,3.1755,3.1098,3.1098,126400.0
2008-11-19 14:30:00,3.31,3.31,3.25,3.26,247900.0,3.1098,3.1098,3.0534,3.0628,247900.0
2008-11-19 15:00:00,3.27,3.33,3.25,3.28,253900.0,3.0722,3.1286,3.0534,3.0816,253900.0
2008-11-19 15:30:00,3.28,3.33,3.19,3.22,358900.0,3.0816,3.1286,2.997,3.0252,358900.0
2008-11-20 09:30:00,3.44,3.44,3.1,3.1,202800.0,3.2319,3.2319,2.9125,2.9125,202800.0
2008-11-20 10:00:00,3.1,3.14,3.03,3.12,174100.0,2.9125,2.9501,2.8467,2.9313,174100.0
2008-11-20 10:30:00,3.12,3.27,3.11,3.27,197300.0,2.9313,3.0722,2.9219,3.0722,197300.0
2008-11-20 11:00:00,3.28,3.46,3.23,3.23,143100.0,3.0816,3.2507,3.0346,3.0346,143100.0
2008-11-20 11:30:00,3.23,3.24,3.17,3.18,98800.0,3.0346,3.044,2.9782,2.9876,98800.0
2008-11-20 12:00:00,3.17,3.31,3.12,3.3,101100.0,2.9782,3.1098,2.9313,3.1004,101100.0
2008-11-20 12:30:00,3.31,3.49,3.29,3.3,189400.0,3.1098,3.2789,3.091,3.1004,189400.0
2008-11-20 13:00:00,3.29,3.32,3.21,3.23,88100.0,3.091,3.1192,3.0158,3.0346,88100.0
2008-11-20 13:30:00,3.22,3.34,3.22,3.28,110900.0,3.0252,3.138,3.0252,3.0816,110900.0
2008-11-20 14:00:00,3.28,3.29,3.14,3.14,87800.0,3.0816,3.091,2.9501,2.9501,87800.0
2008-11-20 14:30:00,3.15,3.15,3.09,3.1,116300.0,2.9595,2.9595,2.9031,2.9125,116300.0
2008-11-20 15:00:00,3.09,3.11,3.04,3.04,159100.0,2.9031,2.9219,2.8561,2.8561,159100.0
2008-11-20 15:30:00,3.04,3.07,3.0,3.03,230900.0,2.8561,2.8843,2.8185,2.8467,230900.0
2008-11-21 09:30:00,3.22,3.49,3.1,3.15,196700.0,3.0252,3.2789,2.9125,2.9595,196700.0
2008-11-21 10:00:00,3.14,3.18,3.02,3.02,162000.0,2.9501,2.9876,2.8373,2.8373,162000.0
2008-11-21 10:30:00,3.02,3.07,2.96,2.96,271700.0,2.8373,2.8843,2.7809,2.7809,271700.0
2008-11-21 11:00:00,2.96,3.0,2.86,2.96,145600.0,2.7809,2.8185,2.687,2.7809,145600.0
2008-11-21 11:30:00,2.96,2.98,2.87,2.88,149400.0,2.7809,2.7997,2.6964,2.7058,149400.0
2008-11-21 12:00:00,2.88,2.91,2.82,2.88,135200.0,2.7058,2.734,2.6494,2.7058,135200.0
2008-11-21 12:30:00,2.89,2.93,2.85,2.89,98500.0,2.7152,2.7528,2.6776,2.7152,98500.0
2008-11-21 13:00:00,2.9,2.9,2.88,2.88,77500.0,2.7246,2.7246,2.7058,2.7058,77500.0
2008-11-21 13:30:00,2.88,2.9,2.82,2.82,148900.0,2.7058,2.7246,2.6494,2.6494,148900.0
2008-11-21 14:00:00,2.82,2.88,2.81,2.86,253300.0,2.6494,2.7058,2.64,2.687,253300.0
2008-11-21 14:30:00,2.86,2.89,2.85,2.85,173000.0,2.687,2.7152,2.6776,2.6776,173000.0
2008-11-21 15:00:00,2.85,3.0,2.85,2.98,237500.0,2.6776,2.8185,2.6776,2.7997,237500.0
2008-11-21 15:30:00,2.98,3.32,2.97,3.27,470700.0,2.7997,3.1192,2.7903,3.0722,470700.0
2008-11-24 09:30:00,3.36,3.53,3.3,3.53,160100.0,3.1567,3.3165,3.1004,3.3165,160100.0
2008-11-24 10:00:00,3.54,3.77,3.54,3.77,237500.0,3.3259,3.5419,3.3259,3.5419,237500.0
2008-11-24 10:30:00,3.76,3.84,3.63,3.65,126100.0,3.5326,3.6077,3.4104,3.4292,126100.0
2008-11-24 11:00:00,3.66,3.7,3.57,3.58,64000.0,3.4386,3.4762,3.354,3.3634,64000.0
2008-11-24 11:30:00,3.58,3.79,3.57,3.76,110600.0,3.3634,3.5607,3.354,3.5326,110600.0
2008-11-24 12:00:00,3.76,3.77,3.52,3.53,126000.0,3.5326,3.5419,3.3071,3.3165,126000.0
2008-11-24 12:30:00,3.53,3.6,3.53,3.59,76900.0,3.3165,3.3822,3.3165,3.3728,76900.0
2008-11-24 13:00:00,3.59,3.61,3.52,3.54,60300.0,3.3728,3.3916,3.3071,3.3259,60300.0
2008-11-24 13:30:00,3.54,3.6,3.51,3.6,63900.0,3.3259,3.3822,3.2977,3.3822,63900.0
2008-11-24 14:00:00,3.6,3.6,3.52,3.57,103500.0,3.3822,3.3822,3.3071,3.354,103500.0
2008-11-24 14:30:00,3.56,3.63,3.55,3.63,143900.0,3.3447,3.4104,3.3353,3.4104,143900.0
2008-11-24 15:00:00,3.62,3.69,3.6,3.67,178300.0,3.401,3.4668,3.3822,3.448,178300.0
2008-11-24 15:30:00,3.67,3.74,3.66,3.73,252200.0,3.448,3.5138,3.4386,3.5044,252200.0
2008-11-25 09:30:00,3.96,3.97,3.75,3.75,154100.0,3.7205,3.7298,3.5232,3.5232,154100.0
2008-11-25 10:00:00,3.77,3.81,3.75,3.75,107900.0,3.5419,3.5795,3.5232,3.5232,107900.0
2008-11-25 10:30:00,3.75,3.77,3.62,3.73,113400.0,3.5232,3.5419,3.401,3.5044,113400.0
2008-11-25 11:00:00,3.72,3.83,3.66,3.82,76300.0,3.495,3.5983,3.4386,3.5889,76300.0
2008-11-25 11:30:00,3.83,3.89,3.82,3.82,80200.0,3.5983,3.6547,3.5889,3.5889,80200.0
2008-11-25 12:00:00,3.83,3.84,3.8,3.82,58300.0,3.5983,3.6077,3.5701,3.5889,58300.0
2008-11-25 12:30:00,3.82,3.83,3.75,3.78,64800.0,3.5889,3.5983,3.5232,3.5513,64800.0
2008-11-25 13:00:00,3.77,3.79,3.76,3.79,52300.0,3.5419,3.5607,3.5326,3.5607,52300.0
2008-11-25 13:30:00,3.78,3.82,3.78,3.8,54300.0,3.5513,3.5889,3.5513,3.5701,54300.0
2008-11-25 14:00:00,3.8,3.81,3.75,3.77,77500.0,3.5701,3.5795,3.5232,3.5419,77500.0
2008-11-25 14:30:00,3.77,3.8,3.75,3.8,101200.0,3.5419,3.5701,3.5232,3.5701,101200.0
2008-11-25 15:00:00,3.8,3.88,3.77,3.84,122200.0,3.5701,3.6453,3.5419,3.6077,122200.0
2008-11-25 15:30:00,3.84,3.95,3.8,3.89,190900.0,3.6077,3.7111,3.5701,3.6547,190900.0
2008-11-26 09:30:00,3.79,3.94,3.79,3.88,86000.0,3.5607,3.7017,3.5607,3.6453,86000.0
2008-11-26 10:00:00,3.86,3.99,3.77,3.95,138400.0,3.6265,3.7486,3.5419,3.7111,138400.0
2008-11-26 10:30:00,3.95,4.17,3.94,4.16,167700.0,3.7111,3.9178,3.7017,3.9084,167700.0
2008-11-26 11:00:00,4.15,4.25,4.1,4.24,125500.0,3.899,3.9929,3.852,3.9835,125500.0
2008-11-26 11:30:00,4.23,4.37,4.19,4.3,137900.0,3.9741,4.1057,3.9365,4.0399,137900.0
2008-11-26 12:00:00,4.29,4.31,4.23,4.3,85000.0,4.0305,4.0493,3.9741,4.0399,85000.0
2008-11-26 12:30:00,4.31,4.42,4.29,4.34,105900.0,4.0493,4.1526,4.0305,4.0775,105900.0
2008-11-26 13:00:00,4.35,4.36,4.22,4.22,69600.0,4.0869,4.0963,3.9647,3.9647,69600.0
2008-11-26 13:30:00,4.22,4.22,4.05,4.08,130100.0,3.9647,3.9647,3.805,3.8332,130100.0
2008-11-26 14:00:00,4.09,4.4,4.0,4.25,313200.0,3.8426,4.1338,3.758,3.9929,313200.0
2008-11-26 14:30:00,4.24,4.4,4.22,4.38,151200.0,3.9835,4.1338,3.9647,4.115,151200.0
2008-11-26 15:00:00,4.39,4.5,4.39,4.47,140500.0,4.1244,4.2278,4.1244,4.1996,140500.0
2008-11-26 15:30:00,4.46,4.5,4.37,4.38,313800.0,4.1902,4.2278,4.1057,4.115,313800.0
2008-11-28 09:30:00,4.35,4.5,4.32,4.39,116400.0,4.0869,4.2278,4.0587,4.1244,116400.0
2008-11-28 10:00:00,4.38,4.6,4.38,4.58,83900.0,4.115,4.3217,4.115,4.3029,83900.0
2008-11-28 10:30:00,4.57,4.6,4.49,4.5,75900.0,4.2936,4.3217,4.2184,4.2278,75900.0
2008-11-28 11:00:00,4.5,4.57,4.46,4.56,56000.0,4.2278,4.2936,4.1902,4.2842,56000.0
2008-11-28 11:30:00,4.56,4.58,4.47,4.5,100200.0,4.2842,4.3029,4.1996,4.2278,100200.0
2008-11-28 12:00:00,4.5,4.59,4.45,4.46,102300.0,4.2278,4.3123,4.1808,4.1902,102300.0
2008-11-28 12:30:00,4.45,4.46,4.37,4.39,188300.0,4.1808,4.1902,4.1057,4.1244,188300.0
2008-11-28 13:00:00,4.4,4.62,4.4,4.4,21800.0,4.1338,4.3405,4.1338,4.1338,21800.0
2008-11-28 13:30:00,4.4,4.4,4.4,4.4,0.0,4.1338,4.1338,4.1338,4.1338,0.0
2008-11-28 14:00:00,4.4,4.4,4.4,4.4,0.0,4.1338,4.1338,4.1338,4.1338,0.0
2008-11-28 14:30:00,4.4,4.4,4.4,4.4,0.0,4.1338,4.1338,4.1338,4.1338,0.0
2008-11-28 15:00:00,4.4,4.4,4.4,4.4,0.0,4.1338,4.1338,4.1338,4.1338,0.0
2008-11-28 15:30:00,4.4,4.4,4.4,4.4,0.0,4.1338,4.1338,4.1338,4.1338,0.0
2008-12-01 09:30:00,4.47,4.47,4.0,4.02,138700.0,4.1996,4.1996,3.758,3.7768,138700.0
2008-12-01 10:00:00,4.03,4.12,4.01,4.05,52300.0,3.7862,3.8708,3.7674,3.805,52300.0
2008-12-01 10:30:00,4.05,4.05,4.0,4.02,48500.0,3.805,3.805,3.758,3.7768,48500.0
2008-12-01 11:00:00,4.03,4.03,3.93,3.96,152000.0,3.7862,3.7862,3.6923,3.7205,152000.0
2008-12-01 11:30:00,3.95,3.95,3.91,3.93,84100.0,3.7111,3.7111,3.6735,3.6923,84100.0
2008-12-01 12:00:00,3.93,3.94,3.88,3.89,74600.0,3.6923,3.7017,3.6453,3.6547,74600.0
2008-12-01 12:30:00,3.9,3.9,3.83,3.87,77900.0,3.6641,3.6641,3.5983,3.6359,77900.0
2008-12-01 13:00:00,3.86,3.91,3.86,3.9,52600.0,3.6265,3.6735,3.6265,3.6641,52600.0
2008-12-01 13:30:00,3.91,3.96,3.88,3.93,56300.0,3.6735,3.7205,3.6453,3.6923,56300.0
2008-12-01 14:00:00,3.93,3.94,3.85,3.87,71700.0,3.6923,3.7017,3.6171,3.6359,71700.0
2008-12-01 14:30:00,3.87,3.97,3.86,3.95,74300.0,3.6359,3.7298,3.6265,3.7111,74300.0
2008-12-01 15:00:00,3.95,3.95,3.8,3.82,159500.0,3.7111,3.7111,3.5701,3.5889,159500.0
2008-12-01 15:30:00,3.81,3.83,3.75,3.75,154500.0,3.5795,3.5983,3.5232,3.5232,154500.0
2008-12-02 09:30:00,4.03,4.03,3.67,3.72,180700.0,3.7862,3.7862,3.448,3.495,180700.0
2008-12-02 10:00:00,3.71,3.92,3.71,3.91,117100.0,3.4856,3.6829,3.4856,3.6735,117100.0
2008-12-02 10:30:00,3.91,4.09,3.91,4.07,128600.0,3.6735,3.8426,3.6735,3.8238,128600.0
2008-12-02 11:00:00,4.06,4.07,3.96,4.01,75000.0,3.8144,3.8238,3.7205,3.7674,75000.0
2008-12-02 11:30:00,4.02,4.08,3.95,4.07,49600.0,3.7768,3.8332,3.7111,3.8238,49600.0
2008-12-02 12:00:00,4.07,4.17,4.05,4.17,54100.0,3.8238,3.9178,3.805,3.9178,54100.0
2008-12-02 12:30:00,4.17,4.19,4.11,4.16,47000.0,3.9178,3.9365,3.8614,3.9084,47000.0
2008-12-02 13:00:00,4.16,4.16,4.09,4.11,31600.0,3.9084,3.9084,3.8426,3.8614,31600.0
2008-12-02 13:30:00,4.1,4.11,4.02,4.04,57700.0,3.852,3.8614,3.7768,3.7956,57700.0
2008-12-02 14:00:00,4.03,4.04,3.94,3.97,112200.0,3.7862,3.7956,3.7017,3.7298,112200.0
2008-12-02 14:30:00,3.98,4.09,3.97,4.09,82200.0,3.7392,3.8426,3.7298,3.8426,82200.0
2008-12-02 15:00:00,4.09,4.2,3.98,4.17,134000.0,3.8426,3.9459,3.7392,3.9178,134000.0
2008-12-02 15:30:00,4.18,4.22,4.07,4.2,233700.0,3.9271,3.9647,3.8238,3.9459,233700.0
2008-12-03 09:30:00,4.09,4.14,4.03,4.08,118700.0,3.8426,3.8896,3.7862,3.8332,118700.0
2008-12-03 10:00:00,4.07,4.18,4.03,4.18,107300.0,3.8238,3.9271,3.7862,3.9271,107300.0
2008-12-03 10:30:00,4.17,4.41,4.17,4.39,134600.0,3.9178,4.1432,3.9178,4.1244,134600.0
2008-12-03 11:00:00,4.4,4.41,4.31,4.32,78500.0,4.1338,4.1432,4.0493,4.0587,78500.0
2008-12-03 11:30:00,4.32,4.39,4.31,4.37,84100.0,4.0587,4.1244,4.0493,4.1057,84100.0
2008-12-03 12:00:00,4.37,4.37,4.22,4.36,55500.0,4.1057,4.1057,3.9647,4.0963,55500.0
2008-12-03 12:30:00,4.35,4.5,4.35,4.43,195800.0,4.0869,4.2278,4.0869,4.162,195800.0
2008-12-03 13:00:00,4.43,4.43,4.18,4.2,168800.0,4.162,4.162,3.9271,3.9459,168800.0
2008-12-03 13:30:00,4.19,4.26,4.18,4.22,90600.0,3.9365,4.0023,3.9271,3.9647,90600.0
2008-12-03 14:00:00,4.22,4.37,4.22,4.34,240000.0,3.9647,4.1057,3.9647,4.0775,240000.0
2008-12-03 14:30:00,4.34,4.48,4.22,4.23,377000.0,4.0775,4.209,3.9647,3.9741,377000.0
2008-12-03 15:00:00,4.23,4.36,4.19,4.33,208900.0,3.9741,4.0963,3.9365,4.0681,208900.0
2008-12-03 15:30:00,4.33,4.5,4.3,4.44,293600.0,4.0681,4.2278,4.0399,4.1714,293600.0
2008-12-04 09:30:00,4.49,4.49,4.25,4.38,118700.0,4.2184,4.2184,3.9929,4.115,118700.0
2008-12-04 10:00:00,4.39,4.43,4.35,4.4,147200.0,4.1244,4.162,4.0869,4.1338,147200.0
2008-12-04 10:30:00,4.39,4.55,4.37,4.53,164000.0,4.1244,4.2748,4.1057,4.256,164000.0
2008-12-04 11:00:00,4.54,4.54,4.33,4.34,118800.0,4.2654,4.2654,4.0681,4.0775,118800.0
2008-12-04 11:30:00,4.34,4.35,4.23,4.3,76200.0,4.0775,4.0869,3.9741,4.0399,76200.0
2008-12-04 12:00:00,4.3,4.32,4.2,4.23,76500.0,4.0399,4.0587,3.9459,3.9741,76500.0
2008-12-04 12:30:00,4.22,4.31,4.18,4.28,59600.0,3.9647,4.0493,3.9271,4.0211,59600.0
2008-12-04 13:00:00,4.27,4.3,4.24,4.25,55500.0,4.0117,4.0399,3.9835,3.9929,55500.0
2008-12-04 13:30:00,4.25,4.32,4.23,4.31,95100.0,3.9929,4.0587,3.9741,4.0493,95100.0
2008-12-04 14:00:00,4.3,4.37,4.3,4.32,109300.0,4.0399,4.1057,4.0399,4.0587,109300.0
2008-12-04 14:30:00,4.33,4.37,4.28,4.3,111200.0,4.0681,4.1057,4.0211,4.0399,111200.0
2008-12-04 15:00:00,4.3,4.31,4.12,4.12,211800.0,4.0399,4.0493,3.8708,3.8708,211800.0
2008-12-04 15:30:00,4.13,4.22,4.12,4.2,253400.0,3.8802,3.9647,3.8708,3.9459,253400.0
2008-12-05 09:30:00,4.12,4.22,4.02,4.02,86100.0,3.8708,3.9647,3.7768,3.7768,86100.0
2008-12-05 10:00:00,4.01,4.08,3.99,4.0,70500.0,3.7674,3.8332,3.7486,3.758,70500.0
2008-12-05 10:30:00,4.0,4.03,3.96,4.0,99700.0,3.758,3.7862,3.7205,3.758,99700.0
2008-12-05 11:00:00,4.01,4.01,3.95,3.95,56500.0,3.7674,3.7674,3.7111,3.7111,56500.0
2008-12-05 11:30:00,3.95,4.06,3.95,4.01,39800.0,3.7111,3.8144,3.7111,3.7674,39800.0
2008-12-05 12:00:00,4.01,4.09,4.0,4.09,41200.0,3.7674,3.8426,3.758,3.8426,41200.0
2008-12-05 12:30:00,4.08,4.09,3.99,4.01,44400.0,3.8332,3.8426,3.7486,3.7674,44400.0
2008-12-05 13:00:00,4.02,4.1,4.02,4.06,31200.0,3.7768,3.852,3.7768,3.8144,31200.0
2008-12-05 13:30:00,4.06,4.21,4.06,4.14,86800.0,3.8144,3.9553,3.8144,3.8896,86800.0
2008-12-05 14:00:00,4.15,4.16,4.07,4.12,70100.0,3.899,3.9084,3.8238,3.8708,70100.0
2008-12-05 14:30:00,4.12,4.38,4.1,4.34,98000.0,3.8708,4.115,3.852,4.0775,98000.0
2008-12-05 15:00:00,4.34,4.38,4.24,4.3,130300.0,4.0775,4.115,3.9835,4.0399,130300.0
2008-12-05 15:30:00,4.3,4.41,4.26,4.37,240700.0,4.0399,4.1432,4.0023,4.1057,240700.0
2008-12-08 09:30:00,4.5,4.65,4.46,4.55,207600.0,4.2278,4.3687,4.1902,4.2748,207600.0
2008-12-08 10:00:00,4.55,4.55,4.26,4.27,173300.0,4.2748,4.2748,4.0023,4.0117,173300.0
2008-12-08 10:30:00,4.27,4.43,4.26,4.39,160500.0,4.0117,4.162,4.0023,4.1244,160500.0
2008-12-08 11:00:00,4.4,4.47,4.4,4.41,52400.0,4.1338,4.1996,4.1338,4.1432,52400.0
2008-12-08 11:30:00,4.4,4.43,4.35,4.42,72500.0,4.1338,4.162,4.0869,4.1526,72500.0
2008-12-08 12:00:00,4.42,4.58,4.42,4.55,164200.0,4.1526,4.3029,4.1526,4.2748,164200.0
2008-12-08 12:30:00,4.56,4.56,4.45,4.46,82600.0,4.2842,4.2842,4.1808,4.1902,82600.0
2008-12-08 13:00:00,4.46,4.51,4.44,4.46,59600.0,4.1902,4.2372,4.1714,4.1902,59600.0
2008-12-08 13:30:00,4.46,4.47,4.4,4.46,39700.0,4.1902,4.1996,4.1338,4.1902,39700.0
2008-12-08 14:00:00,4.47,4.58,4.46,4.54,80800.0,4.1996,4.3029,4.1902,4.2654,80800.0
2008-12-08 14:30:00,4.57,4.6,4.5,4.59,88000.0,4.2936,4.3217,4.2278,4.3123,88000.0
2008-12-08 15:00:00,4.59,4.67,4.58,4.63,119600.0,4.3123,4.3875,4.3029,4.3499,119600.0
2008-12-08 15:30:00,4.64,4.65,4.46,4.56,234700.0,4.3593,4.3687,4.1902,4.2842,234700.0
2008-12-09 09:30:00,4.46,4.5,4.35,4.43,106900.0,4.1902,4.2278,4.0869,4.162,106900.0
2008-12-09 10:00:00,4.43,4.66,4.4,4.6,108400.0,4.162,4.3781,4.1338,4.3217,108400.0
2008-12-09 10:30:00,4.6,4.7,4.59,4.61,105700.0,4.3217,4.4157,4.3123,4.3311,105700.0
2008-12-09 11:00:00,4.61,4.64,4.47,4.47,69300.0,4.3311,4.3593,4.1996,4.1996,69300.0
2008-12-09 11:30:00,4.48,4.55,4.46,4.52,119700.0,4.209,4.2748,4.1902,4.2466,119700.0
2008-12-09 12:00:00,4.51,4.6,4.51,4.59,36600.0,4.2372,4.3217,4.2372,4.3123,36600.0
2008-12-09 12:30:00,4.6,4.62,4.49,4.51,55100.0,4.3217,4.3405,4.2184,4.2372,55100.0
2008-12-09 13:00:00,4.51,4.52,4.42,4.43,70800.0,4.2372,4.2466,4.1526,4.162,70800.0
2008-12-09 13:30:00,4.43,4.46,4.4,4.43,71300.0,4.162,4.1902,4.1338,4.162,71300.0
2008-12-09 14:00:00,4.42,4.42,4.27,4.28,144200.0,4.1526,4.1526,4.0117,4.0211,144200.0
2008-12-09 14:30:00,4.27,4.4,4.26,4.36,108400.0,4.0117,4.1338,4.0023,4.0963,108400.0
2008-12-09 15:00:00,4.38,4.43,4.31,4.32,140300.0,4.115,4.162,4.0493,4.0587,140300.0
2008-12-09 15:30:00,4.31,4.34,4.26,4.29,192400.0,4.0493,4.0775,4.0023,4.0305,192400.0
2008-12-10 09:30:00,4.41,4.45,4.31,4.31,54800.0,4.1432,4.1808,4.0493,4.0493,54800.0
2008-12-10 10:00:00,4.31,4.46,4.27,4.41,78900.0,4.0493,4.1902,4.0117,4.1432,78900.0
2008-12-10 10:30:00,4.42,4.43,4.27,4.29,58600.0,4.1526,4.162,4.0117,4.0305,58600.0
2008-12-10 11:00:00,4.29,4.34,4.28,4.32,37100.0,4.0305,4.0775,4.0211,4.0587,37100.0
2008-12-10 11:30:00,4.32,4.35,4.3,4.3,52800.0,4.0587,4.0869,4.0399,4.0399,52800.0
2008-12-10 12:00:00,4.3,4.35,4.23,4.23,53700.0,4.0399,4.0869,3.9741,3.9741,53700.0
2008-12-10 12:30:00,4.23,4.26,4.15,4.16,53600.0,3.9741,4.0023,3.899,3.9084,53600.0
2008-12-10 13:00:00,4.16,4.17,4.12,4.13,72900.0,3.9084,3.9178,3.8708,3.8802,72900.0
2008-12-10 13:30:00,4.13,4.14,4.02,4.04,57400.0,3.8802,3.8896,3.7768,3.7956,57400.0
2008-12-10 14:00:00,4.04,4.11,4.02,4.1,61300.0,3.7956,3.8614,3.7768,3.852,61300.0
2008-12-10 14:30:00,4.1,4.18,4.08,4.12,50300.0,3.852,3.9271,3.8332,3.8708,50300.0
2008-12-10 15:00:00,4.12,4.22,4.09,4.21,65800.0,3.8708,3.9647,3.8426,3.9553,65800.0
2008-12-10 15:30:00,4.21,4.29,4.16,4.28,103200.0,3.9553,4.0305,3.9084,4.0211,103200.0
2008-12-11 09:30:00,4.24,4.26,4.11,4.23,54000.0,3.9835,4.0023,3.8614,3.9741,54000.0
2008-12-11 10:00:00,4.23,4.36,4.17,4.3,92800.0,3.9741,4.0963,3.9178,4.0399,92800.0
2008-12-11 10:30:00,4.3,4.32,4.27,4.3,48000.0,4.0399,4.0587,4.0117,4.0399,48000.0
2008-12-11 11:00:00,4.31,4.31,4.22,4.22,30000.0,4.0493,4.0493,3.9647,3.9647,30000.0
2008-12-11 11:30:00,4.23,4.25,4.2,4.22,61900.0,3.9741,3.9929,3.9459,3.9647,61900.0
2008-12-11 12:00:00,4.22,4.24,4.18,4.19,57700.0,3.9647,3.9835,3.9271,3.9365,57700.0
2008-12-11 12:30:00,4.2,4.3,4.19,4.3,43600.0,3.9459,4.0399,3.9365,4.0399,43600.0
2008-12-11 13:00:00,4.3,4.3,4.17,4.18,39800.0,4.0399,4.0399,3.9178,3.9271,39800.0
2008-12-11 13:30:00,4.19,4.2,4.15,4.15,16200.0,3.9365,3.9459,3.899,3.899,16200.0
2008-12-11 14:00:00,4.16,4.18,4.1,4.12,43900.0,3.9084,3.9271,3.852,3.8708,43900.0
2008-12-11 14:30:00,4.12,4.14,4.02,4.03,86100.0,3.8708,3.8896,3.7768,3.7862,86100.0
2008-12-11 15:00:00,4.02,4.03,3.96,3.99,130500.0,3.7768,3.7862,3.7205,3.7486,130500.0
2008-12-11 15:30:00,4.0,4.07,3.96,4.04,272800.0,3.758,3.8238,3.7205,3.7956,272800.0
2008-12-12 09:30:00,3.88,4.05,3.88,4.03,74800.0,3.6453,3.805,3.6453,3.7862,74800.0
2008-12-12 10:00:00,4.02,4.06,3.96,4.02,40400.0,3.7768,3.8144,3.7205,3.7768,40400.0
2008-12-12 10:30:00,4.01,4.04,3.96,4.04,68700.0,3.7674,3.7956,3.7205,3.7956,68700.0
2008-12-12 11:00:00,4.02,4.05,4.0,4.01,26000.0,3.7768,3.805,3.758,3.7674,26000.0
2008-12-12 11:30:00,4.02,4.03,4.0,4.01,30500.0,3.7768,3.7862,3.758,3.7674,30500.0
2008-12-12 12:00:00,4.01,4.06,4.01,4.04,38100.0,3.7674,3.8144,3.7674,3.7956,38100.0
2008-12-12 12:30:00,4.05,4.18,4.04,4.15,54600.0,3.805,3.9271,3.7956,3.899,54600.0
2008-12-12 13:00:00,4.17,4.17,4.08,4.1,54500.0,3.9178,3.9178,3.8332,3.852,54500.0
2008-12-12 13:30:00,4.12,4.12,4.0,4.05,35600.0,3.8708,3.8708,3.758,3.805,35600.0
2008-12-12 14:00:00,4.04,4.14,4.02,4.06,49400.0,3.7956,3.8896,3.7768,3.8144,49400.0
2008-12-12 14:30:00,4.06,4.17,4.02,4.1,125700.0,3.8144,3.9178,3.7768,3.852,125700.0
2008-12-12 15:00:00,4.11,4.16,4.04,4.1,104400.0,3.8614,3.9084,3.7956,3.852,104400.0
2008-12-12 15:30:00,4.13,4.14,4.06,4.11,106600.0,3.8802,3.8896,3.8144,3.8614,106600.0
2008-12-15 09:30:00,4.21,4.57,4.21,4.29,313800.0,3.9553,4.2936,3.9553,4.0305,313800.0
2008-12-15 10:00:00,4.29,4.29,4.1,4.21,100400.0,4.0305,4.0305,3.852,3.9553,100400.0
2008-12-15 10:30:00,4.22,4.3,4.12,4.13,83600.0,3.9647,4.0399,3.8708,3.8802,83600.0
2008-12-15 11:00:00,4.12,4.17,4.1,4.16,51800.0,3.8708,3.9178,3.852,3.9084,51800.0
2008-12-15 11:30:00,4.16,4.22,4.13,4.18,41400.0,3.9084,3.9647,3.8802,3.9271,41400.0
2008-12-15 12:00:00,4.18,4.22,4.15,4.17,33700.0,3.9271,3.9647,3.899,3.9178,33700.0
2008-12-15 12:30:00,4.18,4.18,4.08,4.11,55200.0,3.9271,3.9271,3.8332,3.8614,55200.0
2008-12-15 13:00:00,4.11,4.12,4.02,4.09,43300.0,3.8614,3.8708,3.7768,3.8426,43300.0
2008-12-15 13:30:00,4.09,4.14,4.07,4.1,30200.0,3.8426,3.8896,3.8238,3.852,30200.0
2008-12-15 14:00:00,4.1,4.14,4.07,4.08,40100.0,3.852,3.8896,3.8238,3.8332,40100.0
2008-12-15 14:30:00,4.07,4.08,4.01,4.01,60200.0,3.8238,3.8332,3.7674,3.7674,60200.0
2008-12-15 15:00:00,4.02,4.04,3.99,4.01,88500.0,3.7768,3.7956,3.7486,3.7674,88500.0
2008-12-15 15:30:00,4.01,4.11,3.98,4.1,163200.0,3.7674,3.8614,3.7392,3.852,163200.0
2008-12-16 09:30:00,4.16,4.26,4.09,4.2,92000.0,3.9084,4.0023,3.8426,3.9459,92000.0
2008-12-16 10:00:00,4.2,4.24,4.17,4.23,39500.0,3.9459,3.9835,3.9178,3.9741,39500.0
2008-12-16 10:30:00,4.22,4.24,4.22,4.23,51300.0,3.9647,3.9835,3.9647,3.9741,51300.0
2008-12-16 11:00:00,4.24,4.34,4.23,4.32,68100.0,3.9835,4.0775,3.9741,4.0587,68100.0
2008-12-16 11:30:00,4.33,4.37,4.32,4.34,47900.0,4.0681,4.1057,4.0587,4.0775,47900.0
2008-12-16 12:00:00,4.35,4.35,4.27,4.27,45300.0,4.0869,4.0869,4.0117,4.0117,45300.0
2008-12-16 12:30:00,4.27,4.27,4.2,4.21,35900.0,4.0117,4.0117,3.9459,3.9553,35900.0
2008-12-16 13:00:00,4.21,4.23,4.19,4.21,19900.0,3.9553,3.9741,3.9365,3.9553,19900.0
2008-12-16 13:30:00,4.2,4.22,4.17,4.21,38900.0,3.9459,3.9647,3.9178,3.9553,38900.0
2008-12-16 14:00:00,4.2,4.3,4.16,4.29,89600.0,3.9459,4.0399,3.9084,4.0305,89600.0
2008-12-16 14:30:00,4.3,4.41,4.23,4.38,162500.0,4.0399,4.1432,3.9741,4.115,162500.0
2008-12-16 15:00:00,4.38,4.48,4.32,4.39,229500.0,4.115,4.209,4.0587,4.1244,229500.0
2008-12-16 15:30:00,4.39,4.47,4.36,4.45,227100.0,4.1244,4.1996,4.0963,4.1808,227100.0
2008-12-17 09:30:00,4.37,4.5,4.31,4.48,72800.0,4.1057,4.2278,4.0493,4.209,72800.0
2008-12-17 10:00:00,4.49,4.49,4.4,4.41,65700.0,4.2184,4.2184,4.1338,4.1432,65700.0
2008-12-17 10:30:00,4.41,4.45,4.37,4.4,94300.0,4.1432,4.1808,4.1057,4.1338,94300.0
2008-12-17 11:00:00,4.42,4.44,4.35,4.35,74100.0,4.1526,4.1714,4.0869,4.0869,74100.0
2008-12-17 11:30:00,4.36,4.4,4.33,4.39,46900.0,4.0963,4.1338,4.0681,4.1244,46900.0
2008-12-17 12:00:00,4.39,4.45,4.37,4.45,96900.0,4.1244,4.1808,4.1057,4.1808,96900.0
2008-12-17 12:30:00,4.45,4.52,4.44,4.51,76700.0,4.1808,4.2466,4.1714,4.2372,76700.0
2008-12-17 13:00:00,4.52,4.61,4.49,4.6,63900.0,4.2466,4.3311,4.2184,4.3217,63900.0
2008-12-17 13:30:00,4.6,4.74,4.59,4.7,171800.0,4.3217,4.4533,4.3123,4.4157,171800.0
2008-12-17 14:00:00,4.68,4.72,4.62,4.63,135900.0,4.3969,4.4345,4.3405,4.3499,135900.0
2008-12-17 14:30:00,4.64,4.67,4.58,4.67,96500.0,4.3593,4.3875,4.3029,4.3875,96500.0
2008-12-17 15:00:00,4.68,4.8,4.67,4.78,184800.0,4.3969,4.5096,4.3875,4.4909,184800.0
2008-12-17 15:30:00,4.78,4.92,4.74,4.85,284900.0,4.4909,4.6224,4.4533,4.5566,284900.0
2008-12-18 09:30:00,4.96,5.08,4.75,4.89,246700.0,4.66,4.7727,4.4627,4.5942,246700.0
2008-12-18 10:00:00,4.89,5.13,4.89,5.11,131700.0,4.5942,4.8197,4.5942,4.8009,131700.0
2008-12-18 10:30:00,5.11,5.35,5.08,5.25,233500.0,4.8009,5.0264,4.7727,4.9324,233500.0
2008-12-18 11:00:00,5.25,5.29,5.14,5.19,199700.0,4.9324,4.97,4.8291,4.8761,199700.0
2008-12-18 11:30:00,5.2,5.31,5.18,5.31,88400.0,4.8854,4.9888,4.8667,4.9888,88400.0
2008-12-18 12:00:00,5.3,5.31,5.18,5.18,85300.0,4.9794,4.9888,4.8667,4.8667,85300.0
2008-12-18 12:30:00,5.18,5.18,5.08,5.09,84800.0,4.8667,4.8667,4.7727,4.7821,84800.0
2008-12-18 13:00:00,5.09,5.12,5.05,5.06,54900.0,4.7821,4.8103,4.7445,4.7539,54900.0
2008-12-18 13:30:00,5.07,5.07,4.98,4.99,61700.0,4.7633,4.7633,4.6788,4.6881,61700.0
2008-12-18 14:00:00,4.98,4.99,4.9,4.9,114100.0,4.6788,4.6881,4.6036,4.6036,114100.0
2008-12-18 14:30:00,4.91,5.0,4.86,4.95,98900.0,4.613,4.6975,4.566,4.6506,98900.0
2008-12-18 15:00:00,4.95,4.96,4.74,4.78,124000.0,4.6506,4.66,4.4533,4.4909,124000.0
2008-12-18 15:30:00,4.78,4.93,4.76,4.91,203400.0,4.4909,4.6318,4.4721,4.613,203400.0
2008-12-19 09:30:00,5.05,5.35,4.76,4.99,184300.0,4.7445,5.0264,4.4721,4.6881,184300.0
2008-12-19 10:00:00,4.98,5.17,4.95,5.12,108500.0,4.6788,4.8573,4.6506,4.8103,108500.0
2008-12-19 10:30:00,5.13,5.13,5.0,5.0,55600.0,4.8197,4.8197,4.6975,4.6975,55600.0
2008-12-19 11:00:00,5.0,5.03,4.94,5.03,57900.0,4.6975,4.7257,4.6412,4.7257,57900.0
2008-12-19 11:30:00,5.02,5.02,4.85,4.85,64300.0,4.7163,4.7163,4.5566,4.5566,64300.0
2008-12-19 12:00:00,4.85,4.87,4.77,4.87,43200.0,4.5566,4.5754,4.4815,4.5754,43200.0
2008-12-19 12:30:00,4.88,4.92,4.86,4.88,39800.0,4.5848,4.6224,4.566,4.5848,39800.0
2008-12-19 13:00:00,4.88,4.98,4.88,4.96,39500.0,4.5848,4.6788,4.5848,4.66,39500.0
2008-12-19 13:30:00,4.96,5.0,4.95,4.98,30800.0,4.66,4.6975,4.6506,4.6788,30800.0
2008-12-19 14:00:00,4.99,5.0,4.94,4.97,51000.0,4.6881,4.6975,4.6412,4.6694,51000.0
2008-12-19 14:30:00,4.97,5.0,4.94,4.97,61500.0,4.6694,4.6975,4.6412,4.6694,61500.0
2008-12-19 15:00:00,4.97,4.99,4.89,4.98,89400.0,4.6694,4.6881,4.5942,4.6788,89400.0
2008-12-19 15:30:00,4.98,5.05,4.86,5.04,269800.0,4.6788,4.7445,4.566,4.7351,269800.0
2008-12-22 09:30:00,5.0,5.09,4.76,4.79,142100.0,4.6975,4.7821,4.4721,4.5002,142100.0
2008-12-22 10:00:00,4.79,4.79,4.55,4.59,98200.0,4.5002,4.5002,4.2748,4.3123,98200.0
2008-12-22 10:30:00,4.59,4.65,4.59,4.6,108200.0,4.3123,4.3687,4.3123,4.3217,108200.0
2008-12-22 11:00:00,4.59,4.61,4.52,4.55,120400.0,4.3123,4.3311,4.2466,4.2748,120400.0
2008-12-22 11:30:00,4.55,4.55,4.5,4.53,73500.0,4.2748,4.2748,4.2278,4.256,73500.0
2008-12-22 12:00:00,4.53,4.53,4.5,4.52,64200.0,4.256,4.256,4.2278,4.2466,64200.0
2008-12-22 12:30:00,4.52,4.56,4.52,4.56,75600.0,4.2466,4.2842,4.2466,4.2842,75600.0
2008-12-22 13:00:00,4.56,4.56,4.5,4.54,29800.0,4.2842,4.2842,4.2278,4.2654,29800.0
2008-12-22 13:30:00,4.54,4.54,4.5,4.5,32200.0,4.2654,4.2654,4.2278,4.2278,32200.0
2008-12-22 14:00:00,4.5,4.51,4.45,4.47,84100.0,4.2278,4.2372,4.1808,4.1996,84100.0
2008-12-22 14:30:00,4.48,4.51,4.43,4.43,125000.0,4.209,4.2372,4.162,4.162,125000.0
2008-12-22 15:00:00,4.43,4.45,4.35,4.36,87800.0,4.162,4.1808,4.0869,4.0963,87800.0
2008-12-22 15:30:00,4.35,4.51,4.35,4.49,155900.0,4.0869,4.2372,4.0869,4.2184,155900.0
2008-12-23 09:30:00,4.57,4.68,4.49,4.65,146900.0,4.2936,4.3969,4.2184,4.3687,146900.0
2008-12-23 10:00:00,4.64,4.68,4.54,4.57,64600.0,4.3593,4.3969,4.2654,4.2936,64600.0
2008-12-23 10:30:00,4.57,4.58,4.5,4.55,59100.0,4.2936,4.3029,4.2278,4.2748,59100.0
2008-12-23 11:00:00,4.54,4.55,4.45,4.47,47100.0,4.2654,4.2748,4.1808,4.1996,47100.0
2008-12-23 11:30:00,4.48,4.5,4.41,4.42,33600.0,4.209,4.2278,4.1432,4.1526,33600.0
2008-12-23 12:00:00,4.42,4.42,4.32,4.32,43900.0,4.1526,4.1526,4.0587,4.0587,43900.0
2008-12-23 12:30:00,4.32,4.5,4.27,4.47,119900.0,4.0587,4.2278,4.0117,4.1996,119900.0
2008-12-23 13:00:00,4.48,4.53,4.48,4.5,75200.0,4.209,4.256,4.209,4.2278,75200.0
2008-12-23 13:30:00,4.49,4.5,4.46,4.48,17900.0,4.2184,4.2278,4.1902,4.209,17900.0
2008-12-23 14:00:00,4.49,4.49,4.45,4.46,39600.0,4.2184,4.2184,4.1808,4.1902,39600.0
2008-12-23 14:30:00,4.46,4.46,4.39,4.4,58000.0,4.1902,4.1902,4.1244,4.1338,58000.0
2008-12-23 15:00:00,4.41,4.49,4.39,4.44,118700.0,4.1432,4.2184,4.1244,4.1714,118700.0
2008-12-23 15:30:00,4.43,4.45,4.37,4.41,98600.0,4.162,4.1808,4.1057,4.1432,98600.0
2008-12-24 09:30:00,4.31,4.44,4.31,4.39,30900.0,4.0493,4.1714,4.0493,4.1244,30900.0
2008-12-24 10:00:00,4.39,4.51,4.39,4.47,42700.0,4.1244,4.2372,4.1244,4.1996,42700.0
2008-12-24 10:30:00,4.45,4.5,4.41,4.41,61000.0,4.1808,4.2278,4.1432,4.1432,61000.0
2008-12-24 11:00:00,4.42,4.42,4.39,4.4,46400.0,4.1526,4.1526,4.1244,4.1338,46400.0
2008-12-24 11:30:00,4.41,4.45,4.4,4.44,36400.0,4.1432,4.1808,4.1338,4.1714,36400.0
2008-12-24 12:00:00,4.43,4.44,4.4,4.4,22400.0,4.162,4.1714,4.1338,4.1338,22400.0
2008-12-24 12:30:00,4.41,4.41,4.37,4.4,62400.0,4.1432,4.1432,4.1057,4.1338,62400.0
2008-12-26 09:30:00,4.43,4.48,4.37,4.37,25000.0,4.162,4.209,4.1057,4.1057,25000.0
2008-12-26 10:00:00,4.37,4.38,4.37,4.38,15500.0,4.1057,4.115,4.1057,4.115,15500.0
2008-12-26 10:30:00,4.37,4.38,4.35,4.36,20900.0,4.1057,4.115,4.0869,4.0963,20900.0
2008-12-26 11:00:00,4.36,4.38,4.36,4.38,12900.0,4.0963,4.115,4.0963,4.115,12900.0
2008-12-26 11:30:00,4.38,4.38,4.37,4.37,6600.0,4.115,4.115,4.1057,4.1057,6600.0
2008-12-26 12:00:00,4.37,4.39,4.37,4.38,22700.0,4.1057,4.1244,4.1057,4.115,22700.0
2008-12-26 12:30:00,4.37,4.38,4.34,4.36,34500.0,4.1057,4.115,4.0775,4.0963,34500.0
2008-12-26 13:00:00,4.35,4.36,4.34,4.36,25900.0,4.0869,4.0963,4.0775,4.0963,25900.0
2008-12-26 13:30:00,4.36,4.36,4.35,4.35,26800.0,4.0963,4.0963,4.0869,4.0869,26800.0
2008-12-26 14:00:00,4.36,4.42,4.35,4.42,47400.0,4.0963,4.1526,4.0869,4.1526,47400.0
2008-12-26 14:30:00,4.42,4.48,4.42,4.43,47300.0,4.1526,4.209,4.1526,4.162,47300.0
2008-12-26 15:00:00,4.43,4.52,4.42,4.51,51400.0,4.162,4.2466,4.1526,4.2372,51400.0
2008-12-26 15:30:00,4.51,4.62,4.51,4.6,94300.0,4.2372,4.3405,4.2372,4.3217,94300.0
2008-12-29 09:30:00,4.59,4.61,4.26,4.27,131300.0,4.3123,4.3311,4.0023,4.0117,131300.0
2008-12-29 10:00:00,4.27,4.34,4.27,4.34,90400.0,4.0117,4.0775,4.0117,4.0775,90400.0
2008-12-29 10:30:00,4.34,4.34,4.3,4.3,44900.0,4.0775,4.0775,4.0399,4.0399,44900.0
2008-12-29 11:00:00,4.3,4.32,4.3,4.3,25100.0,4.0399,4.0587,4.0399,4.0399,25100.0
2008-12-29 11:30:00,4.3,4.31,4.29,4.3,38300.0,4.0399,4.0493,4.0305,4.0399,38300.0
2008-12-29 12:00:00,4.3,4.3,4.27,4.27,28400.0,4.0399,4.0399,4.0117,4.0117,28400.0
2008-12-29 12:30:00,4.28,4.32,4.26,4.3,60300.0,4.0211,4.0587,4.0023,4.0399,60300.0
2008-12-29 13:00:00,4.3,4.31,4.29,4.3,31100.0,4.0399,4.0493,4.0305,4.0399,31100.0
2008-12-29 13:30:00,4.29,4.36,4.29,4.35,66200.0,4.0305,4.0963,4.0305,4.0869,66200.0
2008-12-29 14:00:00,4.34,4.35,4.31,4.31,33000.0,4.0775,4.0869,4.0493,4.0493,33000.0
2008-12-29 14:30:00,4.31,4.31,4.26,4.27,37900.0,4.0493,4.0493,4.0023,4.0117,37900.0
2008-12-29 15:00:00,4.28,4.35,4.27,4.3,90700.0,4.0211,4.0869,4.0117,4.0399,90700.0
2008-12-29 15:30:00,4.3,4.37,4.3,4.36,93300.0,4.0399,4.1057,4.0399,4.0963,93300.0
2008-12-30 09:30:00,4.39,4.43,4.31,4.32,46200.0,4.1244,4.162,4.0493,4.0587,46200.0
2008-12-30 10:00:00,4.31,4.45,4.28,4.44,50700.0,4.0493,4.1808,4.0211,4.1714,50700.0
2008-12-30 10:30:00,4.44,4.45,4.43,4.45,30600.0,4.1714,4.1808,4.162,4.1808,30600.0
2008-12-30 11:00:00,4.45,4.46,4.43,4.44,25500.0,4.1808,4.1902,4.162,4.1714,25500.0
2008-12-30 11:30:00,4.44,4.48,4.42,4.46,34100.0,4.1714,4.209,4.1526,4.1902,34100.0
2008-12-30 12:00:00,4.46,4.5,4.43,4.5,63200.0,4.1902,4.2278,4.162,4.2278,63200.0
2008-12-30 12:30:00,4.49,4.52,4.49,4.51,44600.0,4.2184,4.2466,4.2184,4.2372,44600.0
2008-12-30 13:00:00,4.5,4.51,4.48,4.48,31200.0,4.2278,4.2372,4.209,4.209,31200.0
2008-12-30 13:30:00,4.48,4.49,4.45,4.45,28800.0,4.209,4.2184,4.1808,4.1808,28800.0
2008-12-30 14:00:00,4.46,4.53,4.45,4.52,48200.0,4.1902,4.256,4.1808,4.2466,48200.0
2008-12-30 14:30:00,4.52,4.56,4.49,4.54,94600.0,4.2466,4.2842,4.2184,4.2654,94600.0
2008-12-30 15:00:00,4.54,4.56,4.53,4.55,60400.0,4.2654,4.2842,4.256,4.2748,60400.0
2008-12-30 15:30:00,4.56,4.62,4.54,4.62,128200.0,4.2842,4.3405,4.2654,4.3405,128200.0
2008-12-31 09:30:00,4.69,4.7,4.52,4.61,62200.0,4.4063,4.4157,4.2466,4.3311,62200.0
2008-12-31 10:00:00,4.59,4.76,4.59,4.75,74300.0,4.3123,4.4721,4.3123,4.4627,74300.0
2008-12-31 10:30:00,4.76,4.84,4.76,4.84,45500.0,4.4721,4.5472,4.4721,4.5472,45500.0
2008-12-31 11:00:00,4.84,4.85,4.8,4.84,57900.0,4.5472,4.5566,4.5096,4.5472,57900.0
2008-12-31 11:30:00,4.84,4.84,4.69,4.69,75100.0,4.5472,4.5472,4.4063,4.4063,75100.0
2008-12-31 12:00:00,4.7,4.71,4.64,4.65,75400.0,4.4157,4.4251,4.3593,4.3687,75400.0
2008-12-31 12:30:00,4.65,4.66,4.59,4.65,75200.0,4.3687,4.3781,4.3123,4.3687,75200.0
2008-12-31 13:00:00,4.65,4.66,4.64,4.65,76700.0,4.3687,4.3781,4.3593,4.3687,76700.0
2008-12-31 13:30:00,4.65,4.66,4.64,4.66,85400.0,4.3687,4.3781,4.3593,4.3781,85400.0
2008-12-31 14:00:00,4.66,4.75,4.66,4.75,139000.0,4.3781,4.4627,4.3781,4.4627,139000.0
2008-12-31 14:30:00,4.75,4.79,4.71,4.73,208000.0,4.4627,4.5002,4.4251,4.4439,208000.0
2008-12-31 15:00:00,4.73,4.78,4.71,4.75,216800.0,4.4439,4.4909,4.4251,4.4627,216800.0
2008-12-31 15:30:00,4.75,4.78,4.7,4.7,431200.0,4.4627,4.4909,4.4157,4.4157,431200.0
2009-01-02 09:30:00,4.75,4.85,4.63,4.76,77300.0,4.4627,4.5566,4.3499,4.4721,77300.0
2009-01-02 10:00:00,4.76,4.96,4.76,4.92,120100.0,4.4721,4.66,4.4721,4.6224,120100.0
2009-01-02 10:30:00,4.94,5.15,4.93,5.13,152300.0,4.6412,4.8385,4.6318,4.8197,152300.0
2009-01-02 11:00:00,5.13,5.13,5.02,5.05,79200.0,4.8197,4.8197,4.7163,4.7445,79200.0
2009-01-02 11:30:00,5.05,5.08,5.0,5.01,150000.0,4.7445,4.7727,4.6975,4.7069,150000.0
2009-01-02 12:00:00,5.01,5.04,5.0,5.03,37100.0,4.7069,4.7351,4.6975,4.7257,37100.0
2009-01-02 12:30:00,5.03,5.04,4.99,5.0,87000.0,4.7257,4.7351,4.6881,4.6975,87000.0
2009-01-02 13:00:00,5.0,5.02,4.98,5.0,68800.0,4.6975,4.7163,4.6788,4.6975,68800.0
2009-01-02 13:30:00,4.99,5.01,4.99,5.0,52300.0,4.6881,4.7069,4.6881,4.6975,52300.0
2009-01-02 14:00:00,5.0,5.04,4.99,5.0,160600.0,4.6975,4.7351,4.6881,4.6975,160600.0
2009-01-02 14:30:00,5.0,5.0,4.98,4.99,71800.0,4.6975,4.6975,4.6788,4.6881,71800.0
2009-01-02 15:00:00,5.0,5.02,4.97,5.0,78200.0,4.6975,4.7163,4.6694,4.6975,78200.0
2009-01-02 15:30:00,5.0,5.02,4.96,4.97,188700.0,4.6975,4.7163,4.66,4.6694,188700.0
2009-01-05 09:30:00,4.93,5.14,4.93,5.1,277200.0,4.6318,4.8291,4.6318,4.7915,277200.0
2009-01-05 10:00:00,5.11,5.28,5.11,5.26,140300.0,4.8009,4.9606,4.8009,4.9418,140300.0
2009-01-05 10:30:00,5.27,5.49,5.25,5.47,228200.0,4.9512,5.1579,4.9324,5.1391,228200.0
2009-01-05 11:00:00,5.47,5.49,5.37,5.4,120800.0,5.1391,5.1579,5.0452,5.0733,120800.0
2009-01-05 11:30:00,5.4,5.4,5.28,5.28,133200.0,5.0733,5.0733,4.9606,4.9606,133200.0
2009-01-05 12:00:00,5.28,5.42,5.23,5.4,106500.0,4.9606,5.0921,4.9136,5.0733,106500.0
2009-01-05 12:30:00,5.4,5.43,5.38,5.43,60400.0,5.0733,5.1015,5.0546,5.1015,60400.0
2009-01-05 13:00:00,5.43,5.58,5.43,5.58,95200.0,5.1015,5.2425,5.1015,5.2425,95200.0
2009-01-05 13:30:00,5.58,5.58,5.51,5.57,190800.0,5.2425,5.2425,5.1767,5.2331,190800.0
2009-01-05 14:00:00,5.57,5.59,5.54,5.55,282100.0,5.2331,5.2519,5.2049,5.2143,282100.0
2009-01-05 14:30:00,5.55,5.57,5.53,5.55,172900.0,5.2143,5.2331,5.1955,5.2143,172900.0
2009-01-05 15:00:00,5.56,5.59,5.55,5.55,217000.0,5.2237,5.2519,5.2143,5.2143,217000.0
2009-01-05 15:30:00,5.55,5.77,5.55,5.76,653600.0,5.2143,5.421,5.2143,5.4116,653600.0
2009-01-06 09:30:00,5.9,6.08,5.75,6.01,279400.0,5.5431,5.7122,5.4022,5.6464,279400.0
2009-01-06 10:00:00,6.0,6.02,5.83,5.91,168600.0,5.6371,5.6558,5.4773,5.5525,168600.0
2009-01-06 10:30:00,5.9,5.99,5.9,5.96,91600.0,5.5431,5.6277,5.5431,5.5995,91600.0
2009-01-06 11:00:00,5.96,5.99,5.9,5.95,63500.0,5.5995,5.6277,5.5431,5.5901,63500.0
2009-01-06 11:30:00,5.95,5.96,5.94,5.95,33100.0,5.5901,5.5995,5.5807,5.5901,33100.0
2009-01-06 12:00:00,5.96,5.99,5.93,5.98,74100.0,5.5995,5.6277,5.5713,5.6183,74100.0
2009-01-06 12:30:00,5.98,6.07,5.97,6.05,85800.0,5.6183,5.7028,5.6089,5.684,85800.0
2009-01-06 13:00:00,6.05,6.06,6.04,6.05,60400.0,5.684,5.6934,5.6746,5.684,60400.0
2009-01-06 13:30:00,6.05,6.14,6.05,6.14,221400.0,5.684,5.7686,5.684,5.7686,221400.0
2009-01-06 14:00:00,6.13,6.16,6.11,6.16,206600.0,5.7592,5.7874,5.7404,5.7874,206600.0
2009-01-06 14:30:00,6.16,6.23,6.13,6.17,185900.0,5.7874,5.8531,5.7592,5.7968,185900.0
2009-01-06 15:00:00,6.17,6.22,6.12,6.16,170500.0,5.7968,5.8437,5.7498,5.7874,170500.0
2009-01-06 15:30:00,6.16,6.27,6.13,6.18,349200.0,5.7874,5.8907,5.7592,5.8062,349200.0
2009-01-07 09:30:00,6.15,6.15,5.6,5.63,204300.0,5.778,5.778,5.2612,5.2894,204300.0
2009-01-07 10:00:00,5.64,5.64,5.46,5.54,163300.0,5.2988,5.2988,5.1297,5.2049,163300.0
2009-01-07 10:30:00,5.55,5.6,5.52,5.55,99800.0,5.2143,5.2612,5.1861,5.2143,99800.0
2009-01-07 11:00:00,5.55,5.7,5.54,5.66,92200.0,5.2143,5.3552,5.2049,5.3176,92200.0
2009-01-07 11:30:00,5.66,5.77,5.66,5.76,46000.0,5.3176,5.421,5.3176,5.4116,46000.0
2009-01-07 12:00:00,5.75,5.76,5.65,5.69,108100.0,5.4022,5.4116,5.3082,5.3458,108100.0
2009-01-07 12:30:00,5.7,5.74,5.66,5.69,46000.0,5.3552,5.3928,5.3176,5.3458,46000.0
2009-01-07 13:00:00,5.68,5.72,5.67,5.72,33000.0,5.3364,5.374,5.327,5.374,33000.0
2009-01-07 13:30:00,5.73,5.76,5.66,5.66,38400.0,5.3834,5.4116,5.3176,5.3176,38400.0
2009-01-07 14:00:00,5.66,5.67,5.6,5.65,45500.0,5.3176,5.327,5.2612,5.3082,45500.0
2009-01-07 14:30:00,5.64,5.66,5.57,5.58,60400.0,5.2988,5.3176,5.2331,5.2425,60400.0
2009-01-07 15:00:00,5.57,5.59,5.51,5.59,102300.0,5.2331,5.2519,5.1767,5.2519,102300.0
2009-01-07 15:30:00,5.59,5.67,5.56,5.66,107000.0,5.2519,5.327,5.2237,5.3176,107000.0
2009-01-08 09:30:00,5.64,5.64,5.37,5.38,80000.0,5.2988,5.2988,5.0452,5.0546,80000.0
2009-01-08 10:00:00,5.38,5.46,5.32,5.35,83100.0,5.0546,5.1297,4.9982,5.0264,83100.0
2009-01-08 10:30:00,5.35,5.49,5.32,5.42,106300.0,5.0264,5.1579,4.9982,5.0921,106300.0
2009-01-08 11:00:00,5.43,5.47,5.34,5.35,42900.0,5.1015,5.1391,5.017,5.0264,42900.0
2009-01-08 11:30:00,5.35,5.37,5.3,5.31,44700.0,5.0264,5.0452,4.9794,4.9888,44700.0
2009-01-08 12:00:00,5.31,5.36,5.29,5.34,39300.0,4.9888,5.0358,4.97,5.017,39300.0
2009-01-08 12:30:00,5.35,5.39,5.32,5.36,20200.0,5.0264,5.064,4.9982,5.0358,20200.0
2009-01-08 13:00:00,5.36,5.36,5.31,5.32,14600.0,5.0358,5.0358,4.9888,4.9982,14600.0
2009-01-08 13:30:00,5.31,5.33,5.3,5.31,22100.0,4.9888,5.0076,4.9794,4.9888,22100.0
2009-01-08 14:00:00,5.31,5.37,5.31,5.36,42600.0,4.9888,5.0452,4.9888,5.0358,42600.0
2009-01-08 14:30:00,5.36,5.54,5.35,5.52,59300.0,5.0358,5.2049,5.0264,5.1861,59300.0
2009-01-08 15:00:00,5.53,5.57,5.49,5.53,91500.0,5.1955,5.2331,5.1579,5.1955,91500.0
2009-01-08 15:30:00,5.52,5.67,5.5,5.62,174200.0,5.1861,5.327,5.1673,5.28,174200.0
2009-01-09 09:30:00,5.65,5.66,5.4,5.42,71800.0,5.3082,5.3176,5.0733,5.0921,71800.0
2009-01-09 10:00:00,5.42,5.51,5.4,5.44,54900.0,5.0921,5.1767,5.0733,5.1109,54900.0
2009-01-09 10:30:00,5.42,5.44,5.38,5.38,60700.0,5.0921,5.1109,5.0546,5.0546,60700.0
2009-01-09 11:00:00,5.39,5.49,5.38,5.49,30100.0,5.064,5.1579,5.0546,5.1579,30100.0
2009-01-09 11:30:00,5.48,5.48,5.4,5.47,36900.0,5.1485,5.1485,5.0733,5.1391,36900.0
2009-01-09 12:00:00,5.46,5.57,5.46,5.51,27500.0,5.1297,5.2331,5.1297,5.1767,27500.0
2009-01-09 12:30:00,5.5,5.54,5.5,5.52,15300.0,5.1673,5.2049,5.1673,5.1861,15300.0
2009-01-09 13:00:00,5.52,5.55,5.47,5.47,29900.0,5.1861,5.2143,5.1391,5.1391,29900.0
2009-01-09 13:30:00,5.47,5.48,5.42,5.43,27500.0,5.1391,5.1485,5.0921,5.1015,27500.0
2009-01-09 14:00:00,5.44,5.46,5.41,5.44,37300.0,5.1109,5.1297,5.0827,5.1109,37300.0
2009-01-09 14:30:00,5.44,5.48,5.43,5.45,33900.0,5.1109,5.1485,5.1015,5.1203,33900.0
2009-01-09 15:00:00,5.45,5.47,5.35,5.39,50700.0,5.1203,5.1391,5.0264,5.064,50700.0
2009-01-09 15:30:00,5.41,5.46,5.36,5.43,138200.0,5.0827,5.1297,5.0358,5.1015,138200.0
2009-01-12 09:30:00,5.42,5.52,5.18,5.22,97900.0,5.0921,5.1861,4.8667,4.9042,97900.0
2009-01-12 10:00:00,5.2,5.24,5.12,5.15,35700.0,4.8854,4.923,4.8103,4.8385,35700.0
2009-01-12 10:30:00,5.15,5.15,5.07,5.08,51800.0,4.8385,4.8385,4.7633,4.7727,51800.0
2009-01-12 11:00:00,5.08,5.1,5.06,5.07,39200.0,4.7727,4.7915,4.7539,4.7633,39200.0
2009-01-12 11:30:00,5.06,5.07,5.01,5.01,38600.0,4.7539,4.7633,4.7069,4.7069,38600.0
2009-01-12 12:00:00,5.02,5.02,4.98,4.99,66400.0,4.7163,4.7163,4.6788,4.6881,66400.0
2009-01-12 12:30:00,5.0,5.01,4.96,4.97,43300.0,4.6975,4.7069,4.66,4.6694,43300.0
2009-01-12 13:00:00,4.96,4.99,4.96,4.98,20100.0,4.66,4.6881,4.66,4.6788,20100.0
2009-01-12 13:30:00,4.99,5.01,4.96,4.99,36200.0,4.6881,4.7069,4.66,4.6881,36200.0
2009-01-12 14:00:00,4.98,4.99,4.91,4.93,57300.0,4.6788,4.6881,4.613,4.6318,57300.0
2009-01-12 14:30:00,4.93,4.94,4.9,4.91,62900.0,4.6318,4.6412,4.6036,4.613,62900.0
2009-01-12 15:00:00,4.91,5.02,4.9,5.0,116300.0,4.613,4.7163,4.6036,4.6975,116300.0
2009-01-12 15:30:00,5.0,5.08,4.98,5.06,147500.0,4.6975,4.7727,4.6788,4.7539,147500.0
2009-01-13 09:30:00,5.07,5.28,4.96,5.16,76200.0,4.7633,4.9606,4.66,4.8479,76200.0
2009-01-13 10:00:00,5.17,5.18,4.98,5.0,49200.0,4.8573,4.8667,4.6788,4.6975,49200.0
2009-01-13 10:30:00,5.0,5.12,4.95,5.08,55900.0,4.6975,4.8103,4.6506,4.7727,55900.0
2009-01-13 11:00:00,5.07,5.08,5.01,5.05,39200.0,4.7633,4.7727,4.7069,4.7445,39200.0
2009-01-13 11:30:00,5.05,5.13,5.05,5.13,36000.0,4.7445,4.8197,4.7445,4.8197,36000.0
2009-01-13 12:00:00,5.13,5.14,5.1,5.11,21100.0,4.8197,4.8291,4.7915,4.8009,21100.0
2009-01-13 12:30:00,5.1,5.11,5.05,5.05,30800.0,4.7915,4.8009,4.7445,4.7445,30800.0
2009-01-13 13:00:00,5.04,5.04,4.9,4.92,52900.0,4.7351,4.7351,4.6036,4.6224,52900.0
2009-01-13 13:30:00,4.92,4.94,4.82,4.82,53100.0,4.6224,4.6412,4.5284,4.5284,53100.0
2009-01-13 14:00:00,4.82,4.91,4.81,4.86,59100.0,4.5284,4.613,4.519,4.566,59100.0
2009-01-13 14:30:00,4.86,4.99,4.86,4.95,129700.0,4.566,4.6881,4.566,4.6506,129700.0
2009-01-13 15:00:00,4.95,4.98,4.86,4.97,78000.0,4.6506,4.6788,4.566,4.6694,78000.0
2009-01-13 15:30:00,4.96,5.03,4.94,4.98,126300.0,4.66,4.7257,4.6412,4.6788,126300.0
2009-01-14 09:30:00,4.82,4.83,4.65,4.67,71800.0,4.5284,4.5378,4.3687,4.3875,71800.0
2009-01-14 10:00:00,4.67,4.73,4.64,4.66,80300.0,4.3875,4.4439,4.3593,4.3781,80300.0
2009-01-14 10:30:00,4.65,4.65,4.57,4.61,82400.0,4.3687,4.3687,4.2936,4.3311,82400.0
2009-01-14 11:00:00,4.6,4.65,4.54,4.64,45800.0,4.3217,4.3687,4.2654,4.3593,45800.0
2009-01-14 11:30:00,4.64,4.65,4.6,4.61,35300.0,4.3593,4.3687,4.3217,4.3311,35300.0
2009-01-14 12:00:00,4.6,4.6,4.57,4.57,40800.0,4.3217,4.3217,4.2936,4.2936,40800.0
2009-01-14 12:30:00,4.57,4.58,4.5,4.51,70400.0,4.2936,4.3029,4.2278,4.2372,70400.0
2009-01-14 13:00:00,4.5,4.53,4.49,4.51,64700.0,4.2278,4.256,4.2184,4.2372,64700.0
2009-01-14 13:30:00,4.51,4.53,4.5,4.51,56300.0,4.2372,4.256,4.2278,4.2372,56300.0
2009-01-14 14:00:00,4.51,4.52,4.49,4.5,78800.0,4.2372,4.2466,4.2184,4.2278,78800.0
2009-01-14 14:30:00,4.51,4.57,4.5,4.5,68100.0,4.2372,4.2936,4.2278,4.2278,68100.0
2009-01-14 15:00:00,4.5,4.51,4.49,4.49,94600.0,4.2278,4.2372,4.2184,4.2184,94600.0
2009-01-14 15:30:00,4.49,4.62,4.49,4.6,224300.0,4.2184,4.3405,4.2184,4.3217,224300.0
2009-01-15 09:30:00,4.52,4.52,4.34,4.39,93500.0,4.2466,4.2466,4.0775,4.1244,93500.0
2009-01-15 10:00:00,4.39,4.41,4.25,4.25,121700.0,4.1244,4.1432,3.9929,3.9929,121700.0
2009-01-15 10:30:00,4.25,4.27,4.2,4.24,126800.0,3.9929,4.0117,3.9459,3.9835,126800.0
2009-01-15 11:00:00,4.25,4.27,4.23,4.23,92700.0,3.9929,4.0117,3.9741,3.9741,92700.0
2009-01-15 11:30:00,4.24,4.27,4.22,4.25,112800.0,3.9835,4.0117,3.9647,3.9929,112800.0
2009-01-15 12:00:00,4.25,4.25,4.14,4.15,150000.0,3.9929,3.9929,3.8896,3.899,150000.0
2009-01-15 12:30:00,4.14,4.16,4.11,4.14,83900.0,3.8896,3.9084,3.8614,3.8896,83900.0
2009-01-15 13:00:00,4.15,4.16,4.11,4.12,85500.0,3.899,3.9084,3.8614,3.8708,85500.0
2009-01-15 13:30:00,4.12,4.24,4.11,4.23,147100.0,3.8708,3.9835,3.8614,3.9741,147100.0
2009-01-15 14:00:00,4.23,4.34,4.18,4.3,223900.0,3.9741,4.0775,3.9271,4.0399,223900.0
2009-01-15 14:30:00,4.31,4.59,4.3,4.47,189500.0,4.0493,4.3123,4.0399,4.1996,189500.0
2009-01-15 15:00:00,4.46,4.51,4.37,4.39,106900.0,4.1902,4.2372,4.1057,4.1244,106900.0
2009-01-15 15:30:00,4.4,4.42,4.31,4.42,181500.0,4.1338,4.1526,4.0493,4.1526,181500.0
2009-01-16 09:30:00,4.6,4.71,4.54,4.61,138600.0,4.3217,4.4251,4.2654,4.3311,138600.0
2009-01-16 10:00:00,4.61,4.72,4.61,4.7,107300.0,4.3311,4.4345,4.3311,4.4157,107300.0
2009-01-16 10:30:00,4.71,4.72,4.65,4.66,55500.0,4.4251,4.4345,4.3687,4.3781,55500.0
2009-01-16 11:00:00,4.66,4.68,4.61,4.68,42800.0,4.3781,4.3969,4.3311,4.3969,42800.0
2009-01-16 11:30:00,4.68,4.68,4.58,4.6,72800.0,4.3969,4.3969,4.3029,4.3217,72800.0
2009-01-16 12:00:00,4.6,4.61,4.48,4.52,119100.0,4.3217,4.3311,4.209,4.2466,119100.0
2009-01-16 12:30:00,4.51,4.59,4.51,4.57,53200.0,4.2372,4.3123,4.2372,4.2936,53200.0
2009-01-16 13:00:00,4.57,4.64,4.52,4.59,36500.0,4.2936,4.3593,4.2466,4.3123,36500.0
2009-01-16 13:30:00,4.59,4.65,4.55,4.62,44700.0,4.3123,4.3687,4.2748,4.3405,44700.0
2009-01-16 14:00:00,4.63,4.65,4.55,4.57,40300.0,4.3499,4.3687,4.2748,4.2936,40300.0
2009-01-16 14:30:00,4.56,4.63,4.55,4.59,67100.0,4.2842,4.3499,4.2748,4.3123,67100.0
2009-01-16 15:00:00,4.6,4.69,4.57,4.61,80800.0,4.3217,4.4063,4.2936,4.3311,80800.0
2009-01-16 15:30:00,4.61,4.71,4.61,4.67,159100.0,4.3311,4.4251,4.3311,4.3875,159100.0
2009-01-20 09:30:00,4.69,4.75,4.23,4.31,138400.0,4.4063,4.4627,3.9741,4.0493,138400.0
2009-01-20 10:00:00,4.3,4.44,4.29,4.38,91900.0,4.0399,4.1714,4.0305,4.115,91900.0
2009-01-20 10:30:00,4.38,4.38,4.3,4.3,65900.0,4.115,4.115,4.0399,4.0399,65900.0
2009-01-20 11:00:00,4.3,4.35,4.3,4.34,56600.0,4.0399,4.0869,4.0399,4.0775,56600.0
2009-01-20 11:30:00,4.34,4.4,4.32,4.32,60700.0,4.0775,4.1338,4.0587,4.0587,60700.0
2009-01-20 12:00:00,4.33,4.4,4.31,4.32,38900.0,4.0681,4.1338,4.0493,4.0587,38900.0
2009-01-20 12:30:00,4.33,4.4,4.33,4.35,40300.0,4.0681,4.1338,4.0681,4.0869,40300.0
2009-01-20 13:00:00,4.35,4.37,4.32,4.36,29500.0,4.0869,4.1057,4.0587,4.0963,29500.0
2009-01-20 13:30:00,4.35,4.35,4.3,4.3,29900.0,4.0869,4.0869,4.0399,4.0399,29900.0
2009-01-20 14:00:00,4.3,4.31,4.25,4.29,84000.0,4.0399,4.0493,3.9929,4.0305,84000.0
2009-01-20 14:30:00,4.28,4.32,4.23,4.24,76800.0,4.0211,4.0587,3.9741,3.9835,76800.0
2009-01-20 15:00:00,4.24,4.25,4.16,4.22,111000.0,3.9835,3.9929,3.9084,3.9647,111000.0
2009-01-20 15:30:00,4.22,4.28,4.18,4.22,188300.0,3.9647,4.0211,3.9271,3.9647,188300.0
2009-01-21 09:30:00,4.41,4.51,4.3,4.48,99300.0,4.1432,4.2372,4.0399,4.209,99300.0
2009-01-21 10:00:00,4.49,4.51,4.35,4.38,76100.0,4.2184,4.2372,4.0869,4.115,76100.0
2009-01-21 10:30:00,4.39,4.41,4.24,4.27,61700.0,4.1244,4.1432,3.9835,4.0117,61700.0
2009-01-21 11:00:00,4.26,4.3,4.22,4.23,55400.0,4.0023,4.0399,3.9647,3.9741,55400.0
2009-01-21 11:30:00,4.24,4.24,4.17,4.17,51100.0,3.9835,3.9835,3.9178,3.9178,51100.0
2009-01-21 12:00:00,4.17,4.32,4.17,4.27,52400.0,3.9178,4.0587,3.9178,4.0117,52400.0
2009-01-21 12:30:00,4.25,4.29,4.19,4.26,30100.0,3.9929,4.0305,3.9365,4.0023,30100.0
2009-01-21 13:00:00,4.26,4.28,4.23,4.23,20200.0,4.0023,4.0211,3.9741,3.9741,20200.0
2009-01-21 13:30:00,4.22,4.32,4.22,4.32,25700.0,3.9647,4.0587,3.9647,4.0587,25700.0
2009-01-21 14:00:00,4.32,4.36,4.31,4.33,47400.0,4.0587,4.0963,4.0493,4.0681,47400.0
2009-01-21 14:30:00,4.33,4.39,4.33,4.39,72700.0,4.0681,4.1244,4.0681,4.1244,72700.0
2009-01-21 15:00:00,4.39,4.5,4.36,4.48,122600.0,4.1244,4.2278,4.0963,4.209,122600.0
2009-01-21 15:30:00,4.48,4.5,4.41,4.49,197100.0,4.209,4.2278,4.1432,4.2184,197100.0
2009-01-22 09:30:00,4.34,4.55,4.34,4.38,47300.0,4.0775,4.2748,4.0775,4.115,47300.0
2009-01-22 10:00:00,4.37,4.47,4.34,4.43,68000.0,4.1057,4.1996,4.0775,4.162,68000.0
2009-01-22 10:30:00,4.43,4.49,4.38,4.49,80700.0,4.162,4.2184,4.115,4.2184,80700.0
2009-01-22 11:00:00,4.48,4.64,4.45,4.58,94500.0,4.209,4.3593,4.1808,4.3029,94500.0
2009-01-22 11:30:00,4.56,4.58,4.48,4.58,95000.0,4.2842,4.3029,4.209,4.3029,95000.0
2009-01-22 12:00:00,4.56,4.65,4.51,4.65,57800.0,4.2842,4.3687,4.2372,4.3687,57800.0
2009-01-22 12:30:00,4.65,4.71,4.6,4.66,59900.0,4.3687,4.4251,4.3217,4.3781,59900.0
2009-01-22 13:00:00,4.66,4.75,4.62,4.71,64600.0,4.3781,4.4627,4.3405,4.4251,64600.0
2009-01-22 13:30:00,4.7,4.92,4.67,4.92,116100.0,4.4157,4.6224,4.3875,4.6224,116100.0
2009-01-22 14:00:00,4.92,5.09,4.84,4.93,252800.0,4.6224,4.7821,4.5472,4.6318,252800.0
2009-01-22 14:30:00,4.92,4.94,4.69,4.79,109700.0,4.6224,4.6412,4.4063,4.5002,109700.0
2009-01-22 15:00:00,4.79,4.79,4.64,4.71,133100.0,4.5002,4.5002,4.3593,4.4251,133100.0
2009-01-22 15:30:00,4.71,4.77,4.63,4.68,142600.0,4.4251,4.4815,4.3499,4.3969,142600.0
2009-01-23 09:30:00,4.49,4.7,4.45,4.6,46200.0,4.2184,4.4157,4.1808,4.3217,46200.0
2009-01-23 10:00:00,4.6,4.83,4.6,4.76,66700.0,4.3217,4.5378,4.3217,4.4721,66700.0
2009-01-23 10:30:00,4.76,4.76,4.6,4.65,40900.0,4.4721,4.4721,4.3217,4.3687,40900.0
2009-01-23 11:00:00,4.66,4.89,4.66,4.8,65400.0,4.3781,4.5942,4.3781,4.5096,65400.0
2009-01-23 11:30:00,4.8,4.87,4.74,4.84,69100.0,4.5096,4.5754,4.4533,4.5472,69100.0
2009-01-23 12:00:00,4.85,5.0,4.84,4.98,83500.0,4.5566,4.6975,4.5472,4.6788,83500.0
2009-01-23 12:30:00,4.97,5.04,4.95,5.04,137000.0,4.6694,4.7351,4.6506,4.7351,137000.0
2009-01-23 13:00:00,5.04,5.18,5.0,5.05,125500.0,4.7351,4.8667,4.6975,4.7445,125500.0
2009-01-23 13:30:00,5.05,5.19,5.04,5.19,64400.0,4.7445,4.8761,4.7351,4.8761,64400.0
2009-01-23 14:00:00,5.17,5.21,5.1,5.13,100300.0,4.8573,4.8948,4.7915,4.8197,100300.0
2009-01-23 14:30:00,5.13,5.13,4.85,4.88,140000.0,4.8197,4.8197,4.5566,4.5848,140000.0
2009-01-23 15:00:00,4.88,4.93,4.81,4.83,119000.0,4.5848,4.6318,4.519,4.5378,119000.0
2009-01-23 15:30:00,4.83,4.89,4.8,4.88,81800.0,4.5378,4.5942,4.5096,4.5848,81800.0
2009-01-26 09:30:00,4.89,5.19,4.89,5.14,50000.0,4.5942,4.8761,4.5942,4.8291,50000.0
2009-01-26 10:00:00,5.15,5.24,5.14,5.19,76800.0,4.8385,4.923,4.8291,4.8761,76800.0
2009-01-26 10:30:00,5.19,5.33,5.18,5.31,122800.0,4.8761,5.0076,4.8667,4.9888,122800.0
2009-01-26 11:00:00,5.31,5.36,5.13,5.15,81600.0,4.9888,5.0358,4.8197,4.8385,81600.0
2009-01-26 11:30:00,5.16,5.2,5.15,5.17,27600.0,4.8479,4.8854,4.8385,4.8573,27600.0
2009-01-26 12:00:00,5.17,5.21,5.14,5.18,24800.0,4.8573,4.8948,4.8291,4.8667,24800.0
2009-01-26 12:30:00,5.18,5.2,5.14,5.15,35000.0,4.8667,4.8854,4.8291,4.8385,35000.0
2009-01-26 13:00:00,5.16,5.17,5.11,5.14,24800.0,4.8479,4.8573,4.8009,4.8291,24800.0
2009-01-26 13:30:00,5.13,5.13,5.03,5.04,33200.0,4.8197,4.8197,4.7257,4.7351,33200.0
2009-01-26 14:00:00,5.03,5.03,4.91,4.95,67100.0,4.7257,4.7257,4.613,4.6506,67100.0
2009-01-26 14:30:00,4.95,5.01,4.94,5.0,105500.0,4.6506,4.7069,4.6412,4.6975,105500.0
2009-01-26 15:00:00,5.0,5.23,4.99,5.2,121000.0,4.6975,4.9136,4.6881,4.8854,121000.0
2009-01-26 15:30:00,5.21,5.21,5.07,5.1,163900.0,4.8948,4.8948,4.7633,4.7915,163900.0
2009-01-27 09:30:00,5.22,5.35,5.09,5.21,61800.0,4.9042,5.0264,4.7821,4.8948,61800.0
2009-01-27 10:00:00,5.22,5.22,4.91,5.04,129900.0,4.9042,4.9042,4.613,4.7351,129900.0
2009-01-27 10:30:00,5.05,5.06,4.99,5.04,78300.0,4.7445,4.7539,4.6881,4.7351,78300.0
2009-01-27 11:00:00,5.04,5.09,5.02,5.04,53500.0,4.7351,4.7821,4.7163,4.7351,53500.0
2009-01-27 11:30:00,5.03,5.06,4.97,4.97,29900.0,4.7257,4.7539,4.6694,4.6694,29900.0
2009-01-27 12:00:00,4.97,5.07,4.95,5.05,41600.0,4.6694,4.7633,4.6506,4.7445,41600.0
2009-01-27 12:30:00,5.05,5.06,4.99,5.02,27900.0,4.7445,4.7539,4.6881,4.7163,27900.0
2009-01-27 13:00:00,5.02,5.03,4.96,4.97,50200.0,4.7163,4.7257,4.66,4.6694,50200.0
2009-01-27 13:30:00,4.97,4.98,4.89,4.89,48100.0,4.6694,4.6788,4.5942,4.5942,48100.0
2009-01-27 14:00:00,4.89,4.94,4.86,4.91,51300.0,4.5942,4.6412,4.566,4.613,51300.0
2009-01-27 14:30:00,4.9,4.98,4.89,4.96,43800.0,4.6036,4.6788,4.5942,4.66,43800.0
2009-01-27 15:00:00,4.96,5.01,4.95,4.99,161000.0,4.66,4.7069,4.6506,4.6881,161000.0
2009-01-27 15:30:00,4.99,5.02,4.98,5.0,118600.0,4.6881,4.7163,4.6788,4.6975,118600.0
2009-01-28 09:30:00,5.25,5.44,4.9,4.98,392900.0,4.9324,5.1109,4.6036,4.6788,392900.0
2009-01-28 10:00:00,4.98,5.05,4.92,5.01,131700.0,4.6788,4.7445,4.6224,4.7069,131700.0
2009-01-28 10:30:00,5.02,5.08,5.01,5.05,116900.0,4.7163,4.7727,4.7069,4.7445,116900.0
2009-01-28 11:00:00,5.06,5.1,5.06,5.09,56200.0,4.7539,4.7915,4.7539,4.7821,56200.0
2009-01-28 11:30:00,5.09,5.09,5.0,5.03,47200.0,4.7821,4.7821,4.6975,4.7257,47200.0
2009-01-28 12:00:00,5.02,5.02,4.96,4.99,64900.0,4.7163,4.7163,4.66,4.6881,64900.0
2009-01-28 12:30:00,4.99,5.01,4.98,5.0,37400.0,4.6881,4.7069,4.6788,4.6975,37400.0
2009-01-28 13:00:00,5.0,5.03,4.98,5.0,67000.0,4.6975,4.7257,4.6788,4.6975,67000.0
2009-01-28 13:30:00,4.99,5.01,4.97,4.97,104800.0,4.6881,4.7069,4.6694,4.6694,104800.0
2009-01-28 14:00:00,4.98,5.0,4.93,4.95,72100.0,4.6788,4.6975,4.6318,4.6506,72100.0
2009-01-28 14:30:00,4.95,4.99,4.93,4.98,105900.0,4.6506,4.6881,4.6318,4.6788,105900.0
2009-01-28 15:00:00,5.0,5.0,4.94,5.0,160200.0,4.6975,4.6975,4.6412,4.6975,160200.0
2009-01-28 15:30:00,5.0,5.08,4.99,5.04,389500.0,4.6975,4.7727,4.6881,4.7351,389500.0
2009-01-29 09:30:00,4.83,5.04,4.83,4.9,60100.0,4.5378,4.7351,4.5378,4.6036,60100.0
2009-01-29 10:00:00,4.9,4.92,4.85,4.88,53700.0,4.6036,4.6224,4.5566,4.5848,53700.0
2009-01-29 10:30:00,4.88,4.99,4.87,4.99,76800.0,4.5848,4.6881,4.5754,4.6881,76800.0
2009-01-29 11:00:00,4.98,4.99,4.94,4.96,42400.0,4.6788,4.6881,4.6412,4.66,42400.0
2009-01-29 11:30:00,4.96,4.97,4.96,4.96,21200.0,4.66,4.6694,4.66,4.66,21200.0
2009-01-29 12:00:00,4.95,4.95,4.88,4.92,32500.0,4.6506,4.6506,4.5848,4.6224,32500.0
2009-01-29 12:30:00,4.93,4.94,4.89,4.9,30500.0,4.6318,4.6412,4.5942,4.6036,30500.0
2009-01-29 13:00:00,4.91,4.94,4.9,4.94,44100.0,4.613,4.6412,4.6036,4.6412,44100.0
2009-01-29 13:30:00,4.94,4.94,4.88,4.91,37600.0,4.6412,4.6412,4.5848,4.613,37600.0
2009-01-29 14:00:00,4.91,4.97,4.91,4.97,49600.0,4.613,4.6694,4.613,4.6694,49600.0
2009-01-29 14:30:00,4.97,5.0,4.95,4.99,95800.0,4.6694,4.6975,4.6506,4.6881,95800.0
2009-01-29 15:00:00,4.99,5.01,4.93,4.95,100100.0,4.6881,4.7069,4.6318,4.6506,100100.0
2009-01-29 15:30:00,4.95,4.95,4.9,4.94,189700.0,4.6506,4.6506,4.6036,4.6412,189700.0
2009-01-30 09:30:00,4.85,5.03,4.78,4.79,62400.0,4.5566,4.7257,4.4909,4.5002,62400.0
2009-01-30 10:00:00,4.8,4.82,4.65,4.65,81600.0,4.5096,4.5284,4.3687,4.3687,81600.0
2009-01-30 10:30:00,4.66,4.71,4.64,4.68,49300.0,4.3781,4.4251,4.3593,4.3969,49300.0
2009-01-30 11:00:00,4.7,4.75,4.68,4.69,41000.0,4.4157,4.4627,4.3969,4.4063,41000.0
2009-01-30 11:30:00,4.7,4.76,4.69,4.72,52200.0,4.4157,4.4721,4.4063,4.4345,52200.0
2009-01-30 12:00:00,4.72,4.81,4.72,4.8,46200.0,4.4345,4.519,4.4345,4.5096,46200.0
2009-01-30 12:30:00,4.8,4.86,4.78,4.86,35700.0,4.5096,4.566,4.4909,4.566,35700.0
2009-01-30 13:00:00,4.85,4.92,4.85,4.88,64600.0,4.5566,4.6224,4.5566,4.5848,64600.0
2009-01-30 13:30:00,4.88,4.9,4.85,4.86,61400.0,4.5848,4.6036,4.5566,4.566,61400.0
2009-01-30 14:00:00,4.86,4.91,4.83,4.88,80300.0,4.566,4.613,4.5378,4.5848,80300.0
2009-01-30 14:30:00,4.88,4.88,4.77,4.79,99000.0,4.5848,4.5848,4.4815,4.5002,99000.0
2009-01-30 15:00:00,4.78,4.78,4.69,4.7,66500.0,4.4909,4.4909,4.4063,4.4157,66500.0
2009-01-30 15:30:00,4.7,4.8,4.7,4.8,162100.0,4.4157,4.5096,4.4157,4.5096,162100.0
2009-02-02 09:30:00,4.6,4.79,4.6,4.79,105200.0,4.3217,4.5002,4.3217,4.5002,105200.0
2009-02-02 10:00:00,4.78,4.93,4.75,4.89,90400.0,4.4909,4.6318,4.4627,4.5942,90400.0
2009-02-02 10:30:00,4.9,4.9,4.81,4.87,64000.0,4.6036,4.6036,4.519,4.5754,64000.0
2009-02-02 11:00:00,4.86,4.9,4.8,4.89,79000.0,4.566,4.6036,4.5096,4.5942,79000.0
2009-02-02 11:30:00,4.89,4.94,4.84,4.86,65700.0,4.5942,4.6412,4.5472,4.566,65700.0
2009-02-02 12:00:00,4.87,4.9,4.84,4.87,20600.0,4.5754,4.6036,4.5472,4.5754,20600.0
2009-02-02 12:30:00,4.88,4.9,4.87,4.89,16100.0,4.5848,4.6036,4.5754,4.5942,16100.0
2009-02-02 13:00:00,4.88,4.89,4.77,4.78,16200.0,4.5848,4.5942,4.4815,4.4909,16200.0
2009-02-02 13:30:00,4.77,4.81,4.7,4.76,54000.0,4.4815,4.519,4.4157,4.4721,54000.0
2009-02-02 14:00:00,4.76,4.77,4.72,4.76,48300.0,4.4721,4.4815,4.4345,4.4721,48300.0
2009-02-02 14:30:00,4.77,4.8,4.76,4.79,41900.0,4.4815,4.5096,4.4721,4.5002,41900.0
2009-02-02 15:00:00,4.8,4.89,4.79,4.89,58800.0,4.5096,4.5942,4.5002,4.5942,58800.0
2009-02-02 15:30:00,4.89,4.92,4.84,4.85,131600.0,4.5942,4.6224,4.5472,4.5566,131600.0
2009-02-03 09:30:00,4.87,4.88,4.55,4.57,72600.0,4.5754,4.5848,4.2748,4.2936,72600.0
2009-02-03 10:00:00,4.58,4.77,4.55,4.64,79500.0,4.3029,4.4815,4.2748,4.3593,79500.0
2009-02-03 10:30:00,4.64,4.68,4.6,4.62,41200.0,4.3593,4.3969,4.3217,4.3405,41200.0
2009-02-03 11:00:00,4.62,4.69,4.62,4.67,36100.0,4.3405,4.4063,4.3405,4.3875,36100.0
2009-02-03 11:30:00,4.66,4.67,4.5,4.51,68600.0,4.3781,4.3875,4.2278,4.2372,68600.0
2009-02-03 12:00:00,4.52,4.54,4.38,4.39,121500.0,4.2466,4.2654,4.115,4.1244,121500.0
2009-02-03 12:30:00,4.39,4.42,4.34,4.34,131100.0,4.1244,4.1526,4.0775,4.0775,131100.0
2009-02-03 13:00:00,4.35,4.36,4.31,4.32,87100.0,4.0869,4.0963,4.0493,4.0587,87100.0
2009-02-03 13:30:00,4.33,4.38,4.31,4.32,109900.0,4.0681,4.115,4.0493,4.0587,109900.0
2009-02-03 14:00:00,4.32,4.44,4.3,4.39,160600.0,4.0587,4.1714,4.0399,4.1244,160600.0
2009-02-03 14:30:00,4.39,4.4,4.32,4.33,160400.0,4.1244,4.1338,4.0587,4.0681,160400.0
2009-02-03 15:00:00,4.33,4.34,4.24,4.31,438900.0,4.0681,4.0775,3.9835,4.0493,438900.0
2009-02-03 15:30:00,4.31,4.33,4.2,4.25,493100.0,4.0493,4.0681,3.9459,3.9929,493100.0
2009-02-04 09:30:00,4.13,4.29,4.03,4.09,142000.0,3.8802,4.0305,3.7862,3.8426,142000.0
2009-02-04 10:00:00,4.1,4.14,4.01,4.04,156100.0,3.852,3.8896,3.7674,3.7956,156100.0
2009-02-04 10:30:00,4.02,4.06,3.97,4.01,243200.0,3.7768,3.8144,3.7298,3.7674,243200.0
2009-02-04 11:00:00,4.01,4.03,3.88,4.01,194300.0,3.7674,3.7862,3.6453,3.7674,194300.0
2009-02-04 11:30:00,4.01,4.1,4.01,4.06,104300.0,3.7674,3.852,3.7674,3.8144,104300.0
2009-02-04 12:00:00,4.06,4.07,3.99,4.03,73600.0,3.8144,3.8238,3.7486,3.7862,73600.0
2009-02-04 12:30:00,4.03,4.05,3.93,3.93,73500.0,3.7862,3.805,3.6923,3.6923,73500.0
2009-02-04 13:00:00,3.94,3.94,3.86,3.93,133800.0,3.7017,3.7017,3.6265,3.6923,133800.0
2009-02-04 13:30:00,3.93,3.93,3.9,3.92,83100.0,3.6923,3.6923,3.6641,3.6829,83100.0
2009-02-04 14:00:00,3.92,3.98,3.91,3.95,116400.0,3.6829,3.7392,3.6735,3.7111,116400.0
2009-02-04 14:30:00,3.94,3.99,3.91,3.98,136900.0,3.7017,3.7486,3.6735,3.7392,136900.0
2009-02-04 15:00:00,3.98,3.99,3.93,3.96,151000.0,3.7392,3.7486,3.6923,3.7205,151000.0
2009-02-04 15:30:00,3.96,4.0,3.96,3.99,150100.0,3.7205,3.758,3.7205,3.7486,150100.0
2009-02-05 09:30:00,4.0,4.1,3.94,4.03,159900.0,3.758,3.852,3.7017,3.7862,159900.0
2009-02-05 10:00:00,4.03,4.18,4.02,4.09,130700.0,3.7862,3.9271,3.7768,3.8426,130700.0
2009-02-05 10:30:00,4.08,4.25,4.08,4.23,124500.0,3.8332,3.9929,3.8332,3.9741,124500.0
2009-02-05 11:00:00,4.23,4.26,4.14,4.18,91100.0,3.9741,4.0023,3.8896,3.9271,91100.0
2009-02-05 11:30:00,4.18,4.22,4.16,4.18,50000.0,3.9271,3.9647,3.9084,3.9271,50000.0
2009-02-05 12:00:00,4.19,4.26,4.19,4.24,146200.0,3.9365,4.0023,3.9365,3.9835,146200.0
2009-02-05 12:30:00,4.24,4.37,4.24,4.36,257300.0,3.9835,4.1057,3.9835,4.0963,257300.0
2009-02-05 13:00:00,4.36,4.37,4.27,4.3,146300.0,4.0963,4.1057,4.0117,4.0399,146300.0
2009-02-05 13:30:00,4.3,4.32,4.27,4.29,76700.0,4.0399,4.0587,4.0117,4.0305,76700.0
2009-02-05 14:00:00,4.29,4.35,4.28,4.35,330100.0,4.0305,4.0869,4.0211,4.0869,330100.0
2009-02-05 14:30:00,4.35,4.36,4.28,4.3,125700.0,4.0869,4.0963,4.0211,4.0399,125700.0
2009-02-05 15:00:00,4.3,4.33,4.28,4.31,439700.0,4.0399,4.0681,4.0211,4.0493,439700.0
2009-02-05 15:30:00,4.31,4.37,4.28,4.32,1201000.0,4.0493,4.1057,4.0211,4.0587,1201000.0
2009-02-06 09:30:00,4.35,4.78,4.32,4.53,118800.0,4.0869,4.4909,4.0587,4.256,118800.0
2009-02-06 10:00:00,4.53,4.59,4.45,4.46,61800.0,4.256,4.3123,4.1808,4.1902,61800.0
2009-02-06 10:30:00,4.47,4.51,4.42,4.49,102400.0,4.1996,4.2372,4.1526,4.2184,102400.0
2009-02-06 11:00:00,4.49,4.65,4.49,4.64,71400.0,4.2184,4.3687,4.2184,4.3593,71400.0
2009-02-06 11:30:00,4.64,4.65,4.63,4.65,31000.0,4.3593,4.3687,4.3499,4.3687,31000.0
2009-02-06 12:00:00,4.64,4.81,4.64,4.75,187900.0,4.3593,4.519,4.3593,4.4627,187900.0
2009-02-06 12:30:00,4.74,4.83,4.74,4.83,143500.0,4.4533,4.5378,4.4533,4.5378,143500.0
2009-02-06 13:00:00,4.83,4.95,4.82,4.92,103100.0,4.5378,4.6506,4.5284,4.6224,103100.0
2009-02-06 13:30:00,4.93,4.97,4.93,4.93,86300.0,4.6318,4.6694,4.6318,4.6318,86300.0
2009-02-06 14:00:00,4.94,4.97,4.84,4.86,112400.0,4.6412,4.6694,4.5472,4.566,112400.0
2009-02-06 14:30:00,4.87,4.94,4.85,4.94,241100.0,4.5754,4.6412,4.5566,4.6412,241100.0
2009-02-06 15:00:00,4.93,4.93,4.83,4.89,240400.0,4.6318,4.6318,4.5378,4.5942,240400.0
2009-02-06 15:30:00,4.9,4.95,4.87,4.9,278200.0,4.6036,4.6506,4.5754,4.6036,278200.0
2009-02-09 09:30:00,4.9,4.98,4.83,4.9,61300.0,4.6036,4.6788,4.5378,4.6036,61300.0
2009-02-09 10:00:00,4.9,5.09,4.9,5.04,220700.0,4.6036,4.7821,4.6036,4.7351,220700.0
2009-02-09 10:30:00,5.04,5.06,4.98,5.06,126600.0,4.7351,4.7539,4.6788,4.7539,126600.0
2009-02-09 11:00:00,5.07,5.08,4.98,5.0,98400.0,4.7633,4.7727,4.6788,4.6975,98400.0
2009-02-09 11:30:00,5.0,5.01,4.96,5.0,67700.0,4.6975,4.7069,4.66,4.6975,67700.0
2009-02-09 12:00:00,5.0,5.06,5.0,5.03,184700.0,4.6975,4.7539,4.6975,4.7257,184700.0
2009-02-09 12:30:00,5.03,5.04,5.01,5.04,44000.0,4.7257,4.7351,4.7069,4.7351,44000.0
2009-02-09 13:00:00,5.04,5.04,4.98,5.0,55600.0,4.7351,4.7351,4.6788,4.6975,55600.0
2009-02-09 13:30:00,5.0,5.05,4.97,5.04,161200.0,4.6975,4.7445,4.6694,4.7351,161200.0
2009-02-09 14:00:00,5.05,5.06,5.0,5.0,83500.0,4.7445,4.7539,4.6975,4.6975,83500.0
2009-02-09 14:30:00,5.01,5.03,4.95,5.01,76000.0,4.7069,4.7257,4.6506,4.7069,76000.0
2009-02-09 15:00:00,5.01,5.06,4.99,5.06,209600.0,4.7069,4.7539,4.6881,4.7539,209600.0
2009-02-09 15:30:00,5.06,5.09,4.97,5.07,308600.0,4.7539,4.7821,4.6694,4.7633,308600.0
2009-02-10 09:30:00,5.01,5.21,4.94,5.09,98800.0,4.7069,4.8948,4.6412,4.7821,98800.0
2009-02-10 10:00:00,5.1,5.18,5.02,5.07,65300.0,4.7915,4.8667,4.7163,4.7633,65300.0
2009-02-10 10:30:00,5.07,5.13,5.04,5.11,108600.0,4.7633,4.8197,4.7351,4.8009,108600.0
2009-02-10 11:00:00,5.1,5.16,4.97,5.1,188900.0,4.7915,4.8479,4.6694,4.7915,188900.0
2009-02-10 11:30:00,5.09,5.09,4.91,5.0,158500.0,4.7821,4.7821,4.613,4.6975,158500.0
2009-02-10 12:00:00,5.0,5.05,5.0,5.0,52400.0,4.6975,4.7445,4.6975,4.6975,52400.0
2009-02-10 12:30:00,5.0,5.05,4.97,5.02,57200.0,4.6975,4.7445,4.6694,4.7163,57200.0
2009-02-10 13:00:00,5.03,5.04,4.97,4.99,106300.0,4.7257,4.7351,4.6694,4.6881,106300.0
2009-02-10 13:30:00,4.99,5.01,4.97,4.99,54200.0,4.6881,4.7069,4.6694,4.6881,54200.0
2009-02-10 14:00:00,4.98,4.99,4.95,4.96,113000.0,4.6788,4.6881,4.6506,4.66,113000.0
2009-02-10 14:30:00,4.95,4.99,4.92,4.94,1132900.0,4.6506,4.6881,4.6224,4.6412,1132900.0
2009-02-10 15:00:00,4.94,4.99,4.87,4.94,168700.0,4.6412,4.6881,4.5754,4.6412,168700.0
2009-02-10 15:30:00,4.94,4.99,4.9,4.95,271600.0,4.6412,4.6881,4.6036,4.6506,271600.0
2009-02-11 09:30:00,5.03,5.21,5.0,5.2,81500.0,4.7257,4.8948,4.6975,4.8854,81500.0
2009-02-11 10:00:00,5.19,5.23,4.97,5.0,62400.0,4.8761,4.9136,4.6694,4.6975,62400.0
2009-02-11 10:30:00,4.98,5.14,4.92,4.97,101000.0,4.6788,4.8291,4.6224,4.6694,101000.0
2009-02-11 11:00:00,4.97,5.0,4.83,5.0,80500.0,4.6694,4.6975,4.5378,4.6975,80500.0
2009-02-11 11:30:00,5.0,5.02,4.88,4.88,28100.0,4.6975,4.7163,4.5848,4.5848,28100.0
2009-02-11 12:00:00,4.88,4.91,4.85,4.91,36800.0,4.5848,4.613,4.5566,4.613,36800.0
2009-02-11 12:30:00,4.91,4.97,4.85,4.87,34700.0,4.613,4.6694,4.5566,4.5754,34700.0
2009-02-11 13:00:00,4.86,4.93,4.86,4.9,34800.0,4.566,4.6318,4.566,4.6036,34800.0
2009-02-11 13:30:00,4.89,4.89,4.85,4.85,102800.0,4.5942,4.5942,4.5566,4.5566,102800.0
2009-02-11 14:00:00,4.86,4.88,4.76,4.85,426600.0,4.566,4.5848,4.4721,4.5566,426600.0
2009-02-11 14:30:00,4.85,4.97,4.82,4.9,302600.0,4.5566,4.6694,4.5284,4.6036,302600.0
2009-02-11 15:00:00,4.9,4.93,4.86,4.87,66800.0,4.6036,4.6318,4.566,4.5754,66800.0
2009-02-11 15:30:00,4.86,4.91,4.84,4.88,122400.0,4.566,4.613,4.5472,4.5848,122400.0
2009-02-12 09:30:00,4.69,4.88,4.66,4.78,67600.0,4.4063,4.5848,4.3781,4.4909,67600.0
2009-02-12 10:00:00,4.77,4.82,4.7,4.76,43600.0,4.4815,4.5284,4.4157,4.4721,43600.0
2009-02-12 10:30:00,4.76,4.77,4.7,4.74,44400.0,4.4721,4.4815,4.4157,4.4533,44400.0
2009-02-12 11:00:00,4.74,4.8,4.7,4.79,37900.0,4.4533,4.5096,4.4157,4.5002,37900.0
2009-02-12 11:30:00,4.8,4.89,4.78,4.81,38400.0,4.5096,4.5942,4.4909,4.519,38400.0
2009-02-12 12:00:00,4.81,4.86,4.79,4.86,25300.0,4.519,4.566,4.5002,4.566,25300.0
2009-02-12 12:30:00,4.86,4.87,4.81,4.83,24800.0,4.566,4.5754,4.519,4.5378,24800.0
2009-02-12 13:00:00,4.82,4.82,4.76,4.78,29500.0,4.5284,4.5284,4.4721,4.4909,29500.0
2009-02-12 13:30:00,4.78,4.82,4.77,4.81,25700.0,4.4909,4.5284,4.4815,4.519,25700.0
2009-02-12 14:00:00,4.8,4.84,4.75,4.77,43200.0,4.5096,4.5472,4.4627,4.4815,43200.0
2009-02-12 14:30:00,4.77,4.78,4.66,4.66,58600.0,4.4815,4.4909,4.3781,4.3781,58600.0
2009-02-12 15:00:00,4.67,4.78,4.62,4.78,122200.0,4.3875,4.4909,4.3405,4.4909,122200.0
2009-02-12 15:30:00,4.78,4.88,4.75,4.87,185000.0,4.4909,4.5848,4.4627,4.5754,185000.0
2009-02-13 09:30:00,4.86,4.92,4.66,4.8,19500.0,4.566,4.6224,4.3781,4.5096,19500.0
2009-02-13 10:00:00,4.81,4.81,4.7,4.76,36600.0,4.519,4.519,4.4157,4.4721,36600.0
2009-02-13 10:30:00,4.77,4.84,4.76,4.77,32200.0,4.4815,4.5472,4.4721,4.4815,32200.0
2009-02-13 11:00:00,4.77,4.87,4.7,4.83,63100.0,4.4815,4.5754,4.4157,4.5378,63100.0
2009-02-13 11:30:00,4.83,4.86,4.8,4.81,34800.0,4.5378,4.566,4.5096,4.519,34800.0
2009-02-13 12:00:00,4.8,4.82,4.7,4.79,48200.0,4.5096,4.5284,4.4157,4.5002,48200.0
2009-02-13 12:30:00,4.8,4.81,4.75,4.75,19100.0,4.5096,4.519,4.4627,4.4627,19100.0
2009-02-13 13:00:00,4.75,4.77,4.75,4.76,19600.0,4.4627,4.4815,4.4627,4.4721,19600.0
2009-02-13 13:30:00,4.76,4.84,4.75,4.8,38200.0,4.4721,4.5472,4.4627,4.5096,38200.0
2009-02-13 14:00:00,4.81,4.82,4.77,4.77,71400.0,4.519,4.5284,4.4815,4.4815,71400.0
2009-02-13 14:30:00,4.77,4.79,4.74,4.75,65100.0,4.4815,4.5002,4.4533,4.4627,65100.0
2009-02-13 15:00:00,4.75,4.81,4.72,4.81,91900.0,4.4627,4.519,4.4345,4.519,91900.0
2009-02-13 15:30:00,4.81,4.82,4.73,4.74,107700.0,4.519,4.5284,4.4439,4.4533,107700.0
2009-02-17 09:30:00,4.6,4.62,4.5,4.55,90000.0,4.3217,4.3405,4.2278,4.2748,90000.0
2009-02-17 10:00:00,4.54,4.58,4.51,4.54,41800.0,4.2654,4.3029,4.2372,4.2654,41800.0
2009-02-17 10:30:00,4.54,4.58,4.5,4.51,64900.0,4.2654,4.3029,4.2278,4.2372,64900.0
2009-02-17 11:00:00,4.51,4.52,4.46,4.48,52600.0,4.2372,4.2466,4.1902,4.209,52600.0
2009-02-17 11:30:00,4.47,4.49,4.45,4.48,30300.0,4.1996,4.2184,4.1808,4.209,30300.0
2009-02-17 12:00:00,4.47,4.51,4.42,4.47,30800.0,4.1996,4.2372,4.1526,4.1996,30800.0
2009-02-17 12:30:00,4.49,4.49,4.43,4.45,14800.0,4.2184,4.2184,4.162,4.1808,14800.0
2009-02-17 13:00:00,4.45,4.45,4.38,4.43,33600.0,4.1808,4.1808,4.115,4.162,33600.0
2009-02-17 13:30:00,4.43,4.49,4.41,4.44,32000.0,4.162,4.2184,4.1432,4.1714,32000.0
2009-02-17 14:00:00,4.44,4.47,4.42,4.44,37100.0,4.1714,4.1996,4.1526,4.1714,37100.0
2009-02-17 14:30:00,4.45,4.48,4.4,4.43,55100.0,4.1808,4.209,4.1338,4.162,55100.0
2009-02-17 15:00:00,4.43,4.49,4.4,4.49,78900.0,4.162,4.2184,4.1338,4.2184,78900.0
2009-02-17 15:30:00,4.48,4.6,4.48,4.56,358200.0,4.209,4.3217,4.209,4.2842,358200.0
2009-02-18 09:30:00,4.64,4.68,4.38,4.38,104400.0,4.3593,4.3969,4.115,4.115,104400.0
2009-02-18 10:00:00,4.38,4.39,4.24,4.24,116900.0,4.115,4.1244,3.9835,3.9835,116900.0
2009-02-18 10:30:00,4.24,4.37,4.24,4.36,164600.0,3.9835,4.1057,3.9835,4.0963,164600.0
2009-02-18 11:00:00,4.36,4.43,4.33,4.38,95600.0,4.0963,4.162,4.0681,4.115,95600.0
2009-02-18 11:30:00,4.38,4.42,4.34,4.38,43700.0,4.115,4.1526,4.0775,4.115,43700.0
2009-02-18 12:00:00,4.37,4.4,4.34,4.36,67400.0,4.1057,4.1338,4.0775,4.0963,67400.0
2009-02-18 12:30:00,4.36,4.37,4.27,4.33,63900.0,4.0963,4.1057,4.0117,4.0681,63900.0
2009-02-18 13:00:00,4.34,4.35,4.25,4.28,116800.0,4.0775,4.0869,3.9929,4.0211,116800.0
2009-02-18 13:30:00,4.28,4.31,4.22,4.24,95600.0,4.0211,4.0493,3.9647,3.9835,95600.0
2009-02-18 14:00:00,4.23,4.26,4.17,4.17,65000.0,3.9741,4.0023,3.9178,3.9178,65000.0
2009-02-18 14:30:00,4.18,4.2,4.13,4.15,109700.0,3.9271,3.9459,3.8802,3.899,109700.0
2009-02-18 15:00:00,4.15,4.16,4.03,4.06,255300.0,3.899,3.9084,3.7862,3.8144,255300.0
2009-02-18 15:30:00,4.06,4.09,4.0,4.06,479900.0,3.8144,3.8426,3.758,3.8144,479900.0
2009-02-19 09:30:00,4.11,4.16,3.99,4.01,162200.0,3.8614,3.9084,3.7486,3.7674,162200.0
2009-02-19 10:00:00,4.01,4.04,3.93,3.94,164700.0,3.7674,3.7956,3.6923,3.7017,164700.0
2009-02-19 10:30:00,3.93,3.94,3.85,3.87,99500.0,3.6923,3.7017,3.6171,3.6359,99500.0
2009-02-19 11:00:00,3.88,3.89,3.8,3.83,189700.0,3.6453,3.6547,3.5701,3.5983,189700.0
2009-02-19 11:30:00,3.83,3.88,3.8,3.85,111200.0,3.5983,3.6453,3.5701,3.6171,111200.0
2009-02-19 12:00:00,3.86,3.86,3.75,3.77,117000.0,3.6265,3.6265,3.5232,3.5419,117000.0
2009-02-19 12:30:00,3.77,3.79,3.77,3.78,55100.0,3.5419,3.5607,3.5419,3.5513,55100.0
2009-02-19 13:00:00,3.77,3.77,3.74,3.75,99800.0,3.5419,3.5419,3.5138,3.5232,99800.0
2009-02-19 13:30:00,3.75,3.83,3.67,3.73,205100.0,3.5232,3.5983,3.448,3.5044,205100.0
2009-02-19 14:00:00,3.73,3.75,3.72,3.74,66100.0,3.5044,3.5232,3.495,3.5138,66100.0
2009-02-19 14:30:00,3.74,3.75,3.65,3.66,136100.0,3.5138,3.5232,3.4292,3.4386,136100.0
2009-02-19 15:00:00,3.66,3.67,3.63,3.66,132000.0,3.4386,3.448,3.4104,3.4386,132000.0
2009-02-19 15:30:00,3.66,3.67,3.58,3.58,314400.0,3.4386,3.448,3.3634,3.3634,314400.0
2009-02-20 09:30:00,3.45,3.47,3.05,3.32,222600.0,3.2413,3.2601,2.8655,3.1192,222600.0
2009-02-20 10:00:00,3.34,3.4,3.33,3.39,135400.0,3.138,3.1943,3.1286,3.1849,135400.0
2009-02-20 10:30:00,3.38,3.44,3.38,3.41,150500.0,3.1755,3.2319,3.1755,3.2037,150500.0
2009-02-20 11:00:00,3.41,3.46,3.4,3.41,102600.0,3.2037,3.2507,3.1943,3.2037,102600.0
2009-02-20 11:30:00,3.41,3.44,3.39,3.4,125300.0,3.2037,3.2319,3.1849,3.1943,125300.0
2009-02-20 12:00:00,3.4,3.42,3.33,3.34,106700.0,3.1943,3.2131,3.1286,3.138,106700.0
2009-02-20 12:30:00,3.34,3.35,3.19,3.19,143700.0,3.138,3.1474,2.997,2.997,143700.0
2009-02-20 13:00:00,3.19,3.23,3.18,3.21,126800.0,2.997,3.0346,2.9876,3.0158,126800.0
2009-02-20 13:30:00,3.21,3.26,3.2,3.25,133300.0,3.0158,3.0628,3.0064,3.0534,133300.0
2009-02-20 14:00:00,3.25,3.46,3.25,3.42,228000.0,3.0534,3.2507,3.0534,3.2131,228000.0
2009-02-20 14:30:00,3.41,3.57,3.4,3.57,280400.0,3.2037,3.354,3.1943,3.354,280400.0
2009-02-20 15:00:00,3.57,3.62,3.54,3.57,240200.0,3.354,3.401,3.3259,3.354,240200.0
2009-02-20 15:30:00,3.57,3.61,3.53,3.58,308300.0,3.354,3.3916,3.3165,3.3634,308300.0
2009-02-23 09:30:00,3.58,3.85,3.5,3.64,117500.0,3.3634,3.6171,3.2883,3.4198,117500.0
2009-02-23 10:00:00,3.64,3.64,3.45,3.51,99500.0,3.4198,3.4198,3.2413,3.2977,99500.0
2009-02-23 10:30:00,3.5,3.51,3.34,3.46,130100.0,3.2883,3.2977,3.138,3.2507,130100.0
2009-02-23 11:00:00,3.45,3.55,3.42,3.51,77900.0,3.2413,3.3353,3.2131,3.2977,77900.0
2009-02-23 11:30:00,3.52,3.54,3.5,3.52,62100.0,3.3071,3.3259,3.2883,3.3071,62100.0
2009-02-23 12:00:00,3.51,3.52,3.49,3.49,62100.0,3.2977,3.3071,3.2789,3.2789,62100.0
2009-02-23 12:30:00,3.49,3.54,3.46,3.52,64600.0,3.2789,3.3259,3.2507,3.3071,64600.0
2009-02-23 13:00:00,3.51,3.57,3.51,3.52,74600.0,3.2977,3.354,3.2977,3.3071,74600.0
2009-02-23 13:30:00,3.52,3.56,3.5,3.51,86000.0,3.3071,3.3447,3.2883,3.2977,86000.0
2009-02-23 14:00:00,3.5,3.55,3.46,3.53,114700.0,3.2883,3.3353,3.2507,3.3165,114700.0
2009-02-23 14:30:00,3.53,3.54,3.42,3.42,95800.0,3.3165,3.3259,3.2131,3.2131,95800.0
2009-02-23 15:00:00,3.42,3.47,3.4,3.44,99300.0,3.2131,3.2601,3.1943,3.2319,99300.0
2009-02-23 15:30:00,3.44,3.48,3.39,3.4,150300.0,3.2319,3.2695,3.1849,3.1943,150300.0
2009-02-24 09:30:00,3.54,3.86,3.51,3.85,270900.0,3.3259,3.6265,3.2977,3.6171,270900.0
2009-02-24 10:00:00,3.84,3.99,3.84,3.95,215000.0,3.6077,3.7486,3.6077,3.7111,215000.0
2009-02-24 10:30:00,3.95,4.01,3.87,3.89,205900.0,3.7111,3.7674,3.6359,3.6547,205900.0
2009-02-24 11:00:00,3.89,3.96,3.89,3.96,115200.0,3.6547,3.7205,3.6547,3.7205,115200.0
2009-02-24 11:30:00,3.96,4.16,3.96,4.11,280500.0,3.7205,3.9084,3.7205,3.8614,280500.0
2009-02-24 12:00:00,4.12,4.27,4.11,4.27,332600.0,3.8708,4.0117,3.8614,4.0117,332600.0
2009-02-24 12:30:00,4.26,4.32,4.19,4.22,236300.0,4.0023,4.0587,3.9365,3.9647,236300.0
2009-02-24 13:00:00,4.22,4.3,4.17,4.3,175500.0,3.9647,4.0399,3.9178,4.0399,175500.0
2009-02-24 13:30:00,4.3,4.55,4.3,4.55,298800.0,4.0399,4.2748,4.0399,4.2748,298800.0
2009-02-24 14:00:00,4.55,4.77,4.51,4.53,483800.0,4.2748,4.4815,4.2372,4.256,483800.0
2009-02-24 14:30:00,4.53,4.55,4.36,4.48,373900.0,4.256,4.2748,4.0963,4.209,373900.0
2009-02-24 15:00:00,4.49,4.7,4.49,4.69,324600.0,4.2184,4.4157,4.2184,4.4063,324600.0
2009-02-24 15:30:00,4.69,4.7,4.61,4.64,417500.0,4.4063,4.4157,4.3311,4.3593,417500.0
2009-02-25 09:30:00,4.69,4.69,4.11,4.18,234600.0,4.4063,4.4063,3.8614,3.9271,234600.0
2009-02-25 10:00:00,4.17,4.18,3.99,4.06,223000.0,3.9178,3.9271,3.7486,3.8144,223000.0
2009-02-25 10:30:00,4.06,4.07,3.87,3.98,146000.0,3.8144,3.8238,3.6359,3.7392,146000.0
2009-02-25 11:00:00,3.97,4.17,3.97,4.15,182000.0,3.7298,3.9178,3.7298,3.899,182000.0
2009-02-25 11:30:00,4.15,4.27,4.12,4.18,188500.0,3.899,4.0117,3.8708,3.9271,188500.0
2009-02-25 12:00:00,4.18,4.19,4.12,4.13,74300.0,3.9271,3.9365,3.8708,3.8802,74300.0
2009-02-25 12:30:00,4.12,4.13,4.04,4.08,111200.0,3.8708,3.8802,3.7956,3.8332,111200.0
2009-02-25 13:00:00,4.09,4.11,4.06,4.09,35900.0,3.8426,3.8614,3.8144,3.8426,35900.0
2009-02-25 13:30:00,4.09,4.14,4.06,4.11,102200.0,3.8426,3.8896,3.8144,3.8614,102200.0
2009-02-25 14:00:00,4.12,4.13,4.02,4.08,156200.0,3.8708,3.8802,3.7768,3.8332,156200.0
2009-02-25 14:30:00,4.08,4.14,4.04,4.11,117800.0,3.8332,3.8896,3.7956,3.8614,117800.0
2009-02-25 15:00:00,4.1,4.2,4.09,4.17,229000.0,3.852,3.9459,3.8426,3.9178,229000.0
2009-02-25 15:30:00,4.16,4.18,3.97,3.98,412900.0,3.9084,3.9271,3.7298,3.7392,412900.0
2009-02-26 09:30:00,4.41,4.41,4.05,4.34,214100.0,4.1432,4.1432,3.805,4.0775,214100.0
2009-02-26 10:00:00,4.34,4.6,4.25,4.6,538800.0,4.0775,4.3217,3.9929,4.3217,538800.0
2009-02-26 10:30:00,4.6,4.63,4.44,4.58,273700.0,4.3217,4.3499,4.1714,4.3029,273700.0
2009-02-26 11:00:00,4.58,4.6,4.46,4.55,145200.0,4.3029,4.3217,4.1902,4.2748,145200.0
2009-02-26 11:30:00,4.54,4.57,4.46,4.48,123100.0,4.2654,4.2936,4.1902,4.209,123100.0
2009-02-26 12:00:00,4.47,4.6,4.42,4.45,238200.0,4.1996,4.3217,4.1526,4.1808,238200.0
2009-02-26 12:30:00,4.46,4.57,4.46,4.54,117300.0,4.1902,4.2936,4.1902,4.2654,117300.0
2009-02-26 13:00:00,4.54,4.55,4.42,4.49,125100.0,4.2654,4.2748,4.1526,4.2184,125100.0
2009-02-26 13:30:00,4.48,4.61,4.45,4.6,122800.0,4.209,4.3311,4.1808,4.3217,122800.0
2009-02-26 14:00:00,4.59,4.6,4.51,4.55,122400.0,4.3123,4.3217,4.2372,4.2748,122400.0
2009-02-26 14:30:00,4.54,4.57,4.51,4.52,234000.0,4.2654,4.2936,4.2372,4.2466,234000.0
2009-02-26 15:00:00,4.51,4.51,4.28,4.39,255300.0,4.2372,4.2372,4.0211,4.1244,255300.0
2009-02-26 15:30:00,4.39,4.46,4.36,4.41,292300.0,4.1244,4.1902,4.0963,4.1432,292300.0
2009-02-27 09:30:00,4.35,4.37,4.08,4.25,138300.0,4.0869,4.1057,3.8332,3.9929,138300.0
2009-02-27 10:00:00,4.26,4.35,4.22,4.34,177300.0,4.0023,4.0869,3.9647,4.0775,177300.0
2009-02-27 10:30:00,4.34,4.35,4.26,4.33,149600.0,4.0775,4.0869,4.0023,4.0681,149600.0
2009-02-27 11:00:00,4.32,4.34,4.24,4.31,76800.0,4.0587,4.0775,3.9835,4.0493,76800.0
2009-02-27 11:30:00,4.32,4.33,4.28,4.31,89200.0,4.0587,4.0681,4.0211,4.0493,89200.0
2009-02-27 12:00:00,4.32,4.32,4.21,4.23,139500.0,4.0587,4.0587,3.9553,3.9741,139500.0
2009-02-27 12:30:00,4.23,4.26,4.19,4.2,129700.0,3.9741,4.0023,3.9365,3.9459,129700.0
2009-02-27 13:00:00,4.2,4.27,4.19,4.27,84600.0,3.9459,4.0117,3.9365,4.0117,84600.0
2009-02-27 13:30:00,4.27,4.32,4.21,4.31,98900.0,4.0117,4.0587,3.9553,4.0493,98900.0
2009-02-27 14:00:00,4.31,4.32,4.25,4.25,93600.0,4.0493,4.0587,3.9929,3.9929,93600.0
2009-02-27 14:30:00,4.25,4.32,4.25,4.31,82600.0,3.9929,4.0587,3.9929,4.0493,82600.0
2009-02-27 15:00:00,4.31,4.33,4.22,4.25,185400.0,4.0493,4.0681,3.9647,3.9929,185400.0
2009-02-27 15:30:00,4.25,4.28,4.18,4.25,250200.0,3.9929,4.0211,3.9271,3.9929,250200.0
2009-03-02 09:30:00,4.1,4.12,3.99,4.0,136500.0,3.852,3.8708,3.7486,3.758,136500.0
2009-03-02 10:00:00,4.01,4.03,3.88,3.88,133900.0,3.7674,3.7862,3.6453,3.6453,133900.0
2009-03-02 10:30:00,3.88,3.91,3.83,3.88,137700.0,3.6453,3.6735,3.5983,3.6453,137700.0
2009-03-02 11:00:00,3.88,3.95,3.86,3.88,87200.0,3.6453,3.7111,3.6265,3.6453,87200.0
2009-03-02 11:30:00,3.88,3.9,3.8,3.87,133100.0,3.6453,3.6641,3.5701,3.6359,133100.0
2009-03-02 12:00:00,3.87,3.9,3.76,3.81,121800.0,3.6359,3.6641,3.5326,3.5795,121800.0
2009-03-02 12:30:00,3.81,3.93,3.81,3.85,146800.0,3.5795,3.6923,3.5795,3.6171,146800.0
2009-03-02 13:00:00,3.86,3.88,3.83,3.84,38000.0,3.6265,3.6453,3.5983,3.6077,38000.0
2009-03-02 13:30:00,3.85,3.9,3.81,3.88,58900.0,3.6171,3.6641,3.5795,3.6453,58900.0
2009-03-02 14:00:00,3.88,3.91,3.85,3.86,66900.0,3.6453,3.6735,3.6171,3.6265,66900.0
2009-03-02 14:30:00,3.86,3.93,3.83,3.83,100700.0,3.6265,3.6923,3.5983,3.5983,100700.0
2009-03-02 15:00:00,3.83,3.86,3.74,3.76,147300.0,3.5983,3.6265,3.5138,3.5326,147300.0
2009-03-02 15:30:00,3.76,3.82,3.76,3.8,193000.0,3.5326,3.5889,3.5326,3.5701,193000.0
2009-03-03 09:30:00,3.88,3.88,3.56,3.64,104800.0,3.6453,3.6453,3.3447,3.4198,104800.0
2009-03-03 10:00:00,3.61,3.63,3.51,3.52,139900.0,3.3916,3.4104,3.2977,3.3071,139900.0
2009-03-03 10:30:00,3.51,3.53,3.45,3.45,117300.0,3.2977,3.3165,3.2413,3.2413,117300.0
2009-03-03 11:00:00,3.45,3.52,3.42,3.5,168500.0,3.2413,3.3071,3.2131,3.2883,168500.0
2009-03-03 11:30:00,3.51,3.51,3.42,3.43,130800.0,3.2977,3.2977,3.2131,3.2225,130800.0
2009-03-03 12:00:00,3.43,3.65,3.42,3.62,124400.0,3.2225,3.4292,3.2131,3.401,124400.0
2009-03-03 12:30:00,3.62,3.63,3.6,3.6,95400.0,3.401,3.4104,3.3822,3.3822,95400.0
2009-03-03 13:00:00,3.6,3.62,3.59,3.6,85600.0,3.3822,3.401,3.3728,3.3822,85600.0
2009-03-03 13:30:00,3.6,3.66,3.57,3.66,85700.0,3.3822,3.4386,3.354,3.4386,85700.0
2009-03-03 14:00:00,3.65,3.69,3.62,3.66,109500.0,3.4292,3.4668,3.401,3.4386,109500.0
2009-03-03 14:30:00,3.65,3.88,3.64,3.87,215800.0,3.4292,3.6453,3.4198,3.6359,215800.0
2009-03-03 15:00:00,3.87,3.91,3.7,3.7,240900.0,3.6359,3.6735,3.4762,3.4762,240900.0
2009-03-03 15:30:00,3.7,3.7,3.62,3.67,210700.0,3.4762,3.4762,3.401,3.448,210700.0
2009-03-04 09:30:00,3.78,3.78,3.44,3.44,150600.0,3.5513,3.5513,3.2319,3.2319,150600.0
2009-03-04 10:00:00,3.44,3.45,3.24,3.25,240500.0,3.2319,3.2413,3.044,3.0534,240500.0
2009-03-04 10:30:00,3.24,3.26,3.17,3.2,270500.0,3.044,3.0628,2.9782,3.0064,270500.0
2009-03-04 11:00:00,3.21,3.32,3.21,3.27,166800.0,3.0158,3.1192,3.0158,3.0722,166800.0
2009-03-04 11:30:00,3.27,3.41,3.27,3.4,232600.0,3.0722,3.2037,3.0722,3.1943,232600.0
2009-03-04 12:00:00,3.4,3.4,3.33,3.36,160700.0,3.1943,3.1943,3.1286,3.1567,160700.0
2009-03-04 12:30:00,3.36,3.37,3.3,3.31,95800.0,3.1567,3.1661,3.1004,3.1098,95800.0
2009-03-04 13:00:00,3.32,3.34,3.29,3.29,143900.0,3.1192,3.138,3.091,3.091,143900.0
2009-03-04 13:30:00,3.29,3.32,3.26,3.3,137500.0,3.091,3.1192,3.0628,3.1004,137500.0
2009-03-04 14:00:00,3.3,3.32,3.29,3.29,139400.0,3.1004,3.1192,3.091,3.091,139400.0
2009-03-04 14:30:00,3.29,3.32,3.29,3.3,191700.0,3.091,3.1192,3.091,3.1004,191700.0
2009-03-04 15:00:00,3.31,3.34,3.29,3.33,292200.0,3.1098,3.138,3.091,3.1286,292200.0
2009-03-04 15:30:00,3.33,3.33,3.15,3.2,591300.0,3.1286,3.1286,2.9595,3.0064,591300.0
2009-03-05 09:30:00,3.18,3.61,3.03,3.57,331500.0,2.9876,3.3916,2.8467,3.354,331500.0
2009-03-05 10:00:00,3.56,3.6,3.37,3.45,160500.0,3.3447,3.3822,3.1661,3.2413,160500.0
2009-03-05 10:30:00,3.44,3.5,3.43,3.45,132000.0,3.2319,3.2883,3.2225,3.2413,132000.0
2009-03-05 11:00:00,3.45,3.55,3.41,3.44,208500.0,3.2413,3.3353,3.2037,3.2319,208500.0
2009-03-05 11:30:00,3.44,3.45,3.4,3.4,48700.0,3.2319,3.2413,3.1943,3.1943,48700.0
2009-03-05 12:00:00,3.4,3.41,3.34,3.37,126200.0,3.1943,3.2037,3.138,3.1661,126200.0
2009-03-05 12:30:00,3.36,3.37,3.33,3.35,84500.0,3.1567,3.1661,3.1286,3.1474,84500.0
2009-03-05 13:00:00,3.35,3.38,3.33,3.35,160800.0,3.1474,3.1755,3.1286,3.1474,160800.0
2009-03-05 13:30:00,3.35,3.38,3.3,3.32,59500.0,3.1474,3.1755,3.1004,3.1192,59500.0
2009-03-05 14:00:00,3.32,3.34,3.29,3.3,88700.0,3.1192,3.138,3.091,3.1004,88700.0
2009-03-05 14:30:00,3.3,3.33,3.27,3.29,100900.0,3.1004,3.1286,3.0722,3.091,100900.0
2009-03-05 15:00:00,3.29,3.32,3.25,3.29,110300.0,3.091,3.1192,3.0534,3.091,110300.0
2009-03-05 15:30:00,3.28,3.32,3.24,3.32,184200.0,3.0816,3.1192,3.044,3.1192,184200.0
2009-03-06 09:30:00,3.3,3.43,3.2,3.2,97500.0,3.1004,3.2225,3.0064,3.0064,97500.0
2009-03-06 10:00:00,3.2,3.21,3.09,3.13,159000.0,3.0064,3.0158,2.9031,2.9407,159000.0
2009-03-06 10:30:00,3.14,3.14,3.0,3.05,217400.0,2.9501,2.9501,2.8185,2.8655,217400.0
2009-03-06 11:00:00,3.05,3.05,3.0,3.02,171900.0,2.8655,2.8655,2.8185,2.8373,171900.0
2009-03-06 11:30:00,3.01,3.02,3.0,3.01,81100.0,2.8279,2.8373,2.8185,2.8279,81100.0
2009-03-06 12:00:00,3.02,3.05,3.01,3.04,130600.0,2.8373,2.8655,2.8279,2.8561,130600.0
2009-03-06 12:30:00,3.04,3.07,3.03,3.06,96900.0,2.8561,2.8843,2.8467,2.8749,96900.0
2009-03-06 13:00:00,3.06,3.06,3.04,3.04,35600.0,2.8749,2.8749,2.8561,2.8561,35600.0
2009-03-06 13:30:00,3.04,3.05,3.01,3.02,65800.0,2.8561,2.8655,2.8279,2.8373,65800.0
2009-03-06 14:00:00,3.02,3.02,3.0,3.0,44700.0,2.8373,2.8373,2.8185,2.8185,44700.0
2009-03-06 14:30:00,3.0,3.02,2.98,2.98,154100.0,2.8185,2.8373,2.7997,2.7997,154100.0
2009-03-06 15:00:00,2.99,3.01,2.96,2.97,160900.0,2.8091,2.8279,2.7809,2.7903,160900.0
2009-03-06 15:30:00,2.97,3.11,2.96,3.08,223400.0,2.7903,2.9219,2.7809,2.8937,223400.0
2009-03-09 09:30:00,3.11,3.34,3.1,3.31,152000.0,2.9219,3.138,2.9125,3.1098,152000.0
2009-03-09 10:00:00,3.31,3.48,3.3,3.36,119600.0,3.1098,3.2695,3.1004,3.1567,119600.0
2009-03-09 10:30:00,3.36,3.39,3.29,3.3,100400.0,3.1567,3.1849,3.091,3.1004,100400.0
2009-03-09 11:00:00,3.31,3.35,3.31,3.33,49500.0,3.1098,3.1474,3.1098,3.1286,49500.0
2009-03-09 11:30:00,3.34,3.36,3.29,3.3,118400.0,3.138,3.1567,3.091,3.1004,118400.0
2009-03-09 12:00:00,3.3,3.31,3.27,3.27,44600.0,3.1004,3.1098,3.0722,3.0722,44600.0
2009-03-09 12:30:00,3.27,3.27,3.21,3.21,46700.0,3.0722,3.0722,3.0158,3.0158,46700.0
2009-03-09 13:00:00,3.21,3.21,3.11,3.12,59700.0,3.0158,3.0158,2.9219,2.9313,59700.0
2009-03-09 13:30:00,3.13,3.13,3.09,3.09,103800.0,2.9407,2.9407,2.9031,2.9031,103800.0
2009-03-09 14:00:00,3.09,3.15,3.08,3.11,89600.0,2.9031,2.9595,2.8937,2.9219,89600.0
2009-03-09 14:30:00,3.11,3.12,3.07,3.08,87500.0,2.9219,2.9313,2.8843,2.8937,87500.0
2009-03-09 15:00:00,3.08,3.1,3.05,3.07,170200.0,2.8937,2.9125,2.8655,2.8843,170200.0
2009-03-09 15:30:00,3.07,3.1,3.06,3.08,155700.0,2.8843,2.9125,2.8749,2.8937,155700.0
2009-03-10 09:30:00,3.19,3.63,3.16,3.62,140800.0,2.997,3.4104,2.9688,3.401,140800.0
2009-03-10 10:00:00,3.62,3.81,3.48,3.52,296600.0,3.401,3.5795,3.2695,3.3071,296600.0
2009-03-10 10:30:00,3.52,3.55,3.47,3.47,232500.0,3.3071,3.3353,3.2601,3.2601,232500.0
2009-03-10 11:00:00,3.47,3.53,3.47,3.5,137000.0,3.2601,3.3165,3.2601,3.2883,137000.0
2009-03-10 11:30:00,3.51,3.53,3.5,3.53,115000.0,3.2977,3.3165,3.2883,3.3165,115000.0
2009-03-10 12:00:00,3.53,3.58,3.49,3.51,216700.0,3.3165,3.3634,3.2789,3.2977,216700.0
2009-03-10 12:30:00,3.52,3.53,3.51,3.51,97700.0,3.3071,3.3165,3.2977,3.2977,97700.0
2009-03-10 13:00:00,3.51,3.54,3.51,3.53,70100.0,3.2977,3.3259,3.2977,3.3165,70100.0
2009-03-10 13:30:00,3.53,3.56,3.52,3.52,157000.0,3.3165,3.3447,3.3071,3.3071,157000.0
2009-03-10 14:00:00,3.52,3.57,3.51,3.52,117700.0,3.3071,3.354,3.2977,3.3071,117700.0
2009-03-10 14:30:00,3.53,3.55,3.51,3.55,140700.0,3.3165,3.3353,3.2977,3.3353,140700.0
2009-03-10 15:00:00,3.55,3.62,3.54,3.62,133000.0,3.3353,3.401,3.3259,3.401,133000.0
2009-03-10 15:30:00,3.62,3.65,3.55,3.57,225400.0,3.401,3.4292,3.3353,3.354,225400.0
2009-03-11 09:30:00,3.68,4.06,3.52,3.93,248600.0,3.4574,3.8144,3.3071,3.6923,248600.0
2009-03-11 10:00:00,3.93,3.93,3.84,3.85,146800.0,3.6923,3.6923,3.6077,3.6171,146800.0
2009-03-11 10:30:00,3.86,3.88,3.75,3.79,115800.0,3.6265,3.6453,3.5232,3.5607,115800.0
2009-03-11 11:00:00,3.79,3.83,3.76,3.78,65700.0,3.5607,3.5983,3.5326,3.5513,65700.0
2009-03-11 11:30:00,3.78,3.81,3.76,3.8,59800.0,3.5513,3.5795,3.5326,3.5701,59800.0
2009-03-11 12:00:00,3.8,3.82,3.79,3.8,52100.0,3.5701,3.5889,3.5607,3.5701,52100.0
2009-03-11 12:30:00,3.8,3.81,3.77,3.77,57000.0,3.5701,3.5795,3.5419,3.5419,57000.0
2009-03-11 13:00:00,3.78,3.78,3.73,3.73,60200.0,3.5513,3.5513,3.5044,3.5044,60200.0
2009-03-11 13:30:00,3.74,3.75,3.7,3.71,52700.0,3.5138,3.5232,3.4762,3.4856,52700.0
2009-03-11 14:00:00,3.71,3.72,3.62,3.63,94600.0,3.4856,3.495,3.401,3.4104,94600.0
2009-03-11 14:30:00,3.64,3.69,3.62,3.67,86000.0,3.4198,3.4668,3.401,3.448,86000.0
2009-03-11 15:00:00,3.67,3.74,3.66,3.68,127400.0,3.448,3.5138,3.4386,3.4574,127400.0
2009-03-11 15:30:00,3.68,3.75,3.67,3.67,228400.0,3.4574,3.5232,3.448,3.448,228400.0
2009-03-12 09:30:00,3.61,3.74,3.55,3.59,78700.0,3.3916,3.5138,3.3353,3.3728,78700.0
2009-03-12 10:00:00,3.6,3.73,3.6,3.72,70500.0,3.3822,3.5044,3.3822,3.495,70500.0
2009-03-12 10:30:00,3.72,3.93,3.72,3.91,99700.0,3.495,3.6923,3.495,3.6735,99700.0
2009-03-12 11:00:00,3.91,3.91,3.81,3.82,107200.0,3.6735,3.6735,3.5795,3.5889,107200.0
2009-03-12 11:30:00,3.82,3.86,3.82,3.84,77200.0,3.5889,3.6265,3.5889,3.6077,77200.0
2009-03-12 12:00:00,3.83,3.94,3.83,3.93,57700.0,3.5983,3.7017,3.5983,3.6923,57700.0
2009-03-12 12:30:00,3.94,4.06,3.93,4.05,150400.0,3.7017,3.8144,3.6923,3.805,150400.0
2009-03-12 13:00:00,4.06,4.07,3.97,3.99,125100.0,3.8144,3.8238,3.7298,3.7486,125100.0
2009-03-12 13:30:00,3.99,4.06,3.99,4.06,81200.0,3.7486,3.8144,3.7486,3.8144,81200.0
2009-03-12 14:00:00,4.06,4.16,4.01,4.16,232800.0,3.8144,3.9084,3.7674,3.9084,232800.0
2009-03-12 14:30:00,4.16,4.31,4.14,4.26,271300.0,3.9084,4.0493,3.8896,4.0023,271300.0
2009-03-12 15:00:00,4.26,4.27,4.07,4.15,283800.0,4.0023,4.0117,3.8238,3.899,283800.0
2009-03-12 15:30:00,4.15,4.21,4.12,4.16,377700.0,3.899,3.9553,3.8708,3.9084,377700.0
2009-03-13 09:30:00,4.23,4.45,4.2,4.37,165100.0,3.9741,4.1808,3.9459,4.1057,165100.0
2009-03-13 10:00:00,4.38,4.55,4.38,4.45,195100.0,4.115,4.2748,4.115,4.1808,195100.0
2009-03-13 10:30:00,4.46,4.46,4.36,4.37,86500.0,4.1902,4.1902,4.0963,4.1057,86500.0
2009-03-13 11:00:00,4.37,4.38,4.25,4.29,111200.0,4.1057,4.115,3.9929,4.0305,111200.0
2009-03-13 11:30:00,4.29,4.3,4.11,4.15,122300.0,4.0305,4.0399,3.8614,3.899,122300.0
2009-03-13 12:00:00,4.15,4.16,4.0,4.0,154200.0,3.899,3.9084,3.758,3.758,154200.0
2009-03-13 12:30:00,4.0,4.03,4.0,4.01,120700.0,3.758,3.7862,3.758,3.7674,120700.0
2009-03-13 13:00:00,4.01,4.04,3.97,4.04,152000.0,3.7674,3.7956,3.7298,3.7956,152000.0
2009-03-13 13:30:00,4.04,4.11,4.04,4.1,137000.0,3.7956,3.8614,3.7956,3.852,137000.0
2009-03-13 14:00:00,4.1,4.11,4.06,4.06,76000.0,3.852,3.8614,3.8144,3.8144,76000.0
2009-03-13 14:30:00,4.07,4.07,4.02,4.03,95700.0,3.8238,3.8238,3.7768,3.7862,95700.0
2009-03-13 15:00:00,4.04,4.13,4.03,4.08,169200.0,3.7956,3.8802,3.7862,3.8332,169200.0
2009-03-13 15:30:00,4.09,4.09,3.98,4.02,370300.0,3.8426,3.8426,3.7392,3.7768,370300.0
2009-03-16 09:30:00,4.12,4.19,4.04,4.18,126200.0,3.8708,3.9365,3.7956,3.9271,126200.0
2009-03-16 10:00:00,4.18,4.23,4.08,4.12,105300.0,3.9271,3.9741,3.8332,3.8708,105300.0
2009-03-16 10:30:00,4.12,4.17,4.11,4.16,79300.0,3.8708,3.9178,3.8614,3.9084,79300.0
2009-03-16 11:00:00,4.15,4.2,4.14,4.19,72300.0,3.899,3.9459,3.8896,3.9365,72300.0
2009-03-16 11:30:00,4.2,4.2,4.11,4.13,103600.0,3.9459,3.9459,3.8614,3.8802,103600.0
2009-03-16 12:00:00,4.12,4.12,4.07,4.07,85800.0,3.8708,3.8708,3.8238,3.8238,85800.0
2009-03-16 12:30:00,4.07,4.09,4.05,4.07,97000.0,3.8238,3.8426,3.805,3.8238,97000.0
2009-03-16 13:00:00,4.07,4.07,4.0,4.01,100200.0,3.8238,3.8238,3.758,3.7674,100200.0
2009-03-16 13:30:00,4.02,4.03,3.97,3.97,119900.0,3.7768,3.7862,3.7298,3.7298,119900.0
2009-03-16 14:00:00,3.97,3.98,3.85,3.86,114200.0,3.7298,3.7392,3.6171,3.6265,114200.0
2009-03-16 14:30:00,3.86,3.87,3.75,3.76,179500.0,3.6265,3.6359,3.5232,3.5326,179500.0
2009-03-16 15:00:00,3.75,3.78,3.63,3.64,167400.0,3.5232,3.5513,3.4104,3.4198,167400.0
2009-03-16 15:30:00,3.63,3.65,3.58,3.6,258600.0,3.4104,3.4292,3.3634,3.3822,258600.0
2009-03-17 09:30:00,3.61,3.63,3.45,3.55,93900.0,3.3916,3.4104,3.2413,3.3353,93900.0
2009-03-17 10:00:00,3.55,3.8,3.55,3.75,114700.0,3.3353,3.5701,3.3353,3.5232,114700.0
2009-03-17 10:30:00,3.75,3.83,3.74,3.81,42100.0,3.5232,3.5983,3.5138,3.5795,42100.0
2009-03-17 11:00:00,3.81,3.81,3.73,3.76,44300.0,3.5795,3.5795,3.5044,3.5326,44300.0
2009-03-17 11:30:00,3.75,3.83,3.73,3.82,54800.0,3.5232,3.5983,3.5044,3.5889,54800.0
2009-03-17 12:00:00,3.83,3.85,3.8,3.82,40100.0,3.5983,3.6171,3.5701,3.5889,40100.0
2009-03-17 12:30:00,3.82,3.84,3.81,3.82,63200.0,3.5889,3.6077,3.5795,3.5889,63200.0
2009-03-17 13:00:00,3.82,3.84,3.81,3.83,17400.0,3.5889,3.6077,3.5795,3.5983,17400.0
2009-03-17 13:30:00,3.84,3.86,3.81,3.82,115400.0,3.6077,3.6265,3.5795,3.5889,115400.0
2009-03-17 14:00:00,3.82,3.86,3.79,3.79,85400.0,3.5889,3.6265,3.5607,3.5607,85400.0
2009-03-17 14:30:00,3.79,3.86,3.77,3.84,60500.0,3.5607,3.6265,3.5419,3.6077,60500.0
2009-03-17 15:00:00,3.84,3.92,3.84,3.9,106500.0,3.6077,3.6829,3.6077,3.6641,106500.0
2009-03-17 15:30:00,3.9,3.95,3.86,3.94,158600.0,3.6641,3.7111,3.6265,3.7017,158600.0
2009-03-18 09:30:00,3.99,4.0,3.73,3.78,95300.0,3.7486,3.758,3.5044,3.5513,95300.0
2009-03-18 10:00:00,3.76,3.78,3.66,3.71,99000.0,3.5326,3.5513,3.4386,3.4856,99000.0
2009-03-18 10:30:00,3.71,3.79,3.69,3.78,94000.0,3.4856,3.5607,3.4668,3.5513,94000.0
2009-03-18 11:00:00,3.77,3.82,3.75,3.81,35200.0,3.5419,3.5889,3.5232,3.5795,35200.0
2009-03-18 11:30:00,3.81,3.82,3.8,3.81,25400.0,3.5795,3.5889,3.5701,3.5795,25400.0
2009-03-18 12:00:00,3.82,3.9,3.82,3.88,48700.0,3.5889,3.6641,3.5889,3.6453,48700.0
2009-03-18 12:30:00,3.87,3.92,3.84,3.91,22200.0,3.6359,3.6829,3.6077,3.6735,22200.0
2009-03-18 13:00:00,3.91,3.95,3.91,3.95,35700.0,3.6735,3.7111,3.6735,3.7111,35700.0
2009-03-18 13:30:00,3.94,4.0,3.94,3.97,35600.0,3.7017,3.758,3.7017,3.7298,35600.0
2009-03-18 14:00:00,3.97,4.12,3.96,4.05,116100.0,3.7298,3.8708,3.7205,3.805,116100.0
2009-03-18 14:30:00,4.05,4.09,4.01,4.08,87500.0,3.805,3.8426,3.7674,3.8332,87500.0
2009-03-18 15:00:00,4.08,4.09,3.94,3.97,108400.0,3.8332,3.8426,3.7017,3.7298,108400.0
2009-03-18 15:30:00,3.97,4.05,3.93,4.04,108400.0,3.7298,3.805,3.6923,3.7956,108400.0
2009-03-19 09:30:00,4.67,4.67,4.02,4.08,126400.0,4.3875,4.3875,3.7768,3.8332,126400.0
2009-03-19 10:00:00,4.09,4.2,3.97,4.07,196500.0,3.8426,3.9459,3.7298,3.8238,196500.0
2009-03-19 10:30:00,4.07,4.15,4.07,4.13,94300.0,3.8238,3.899,3.8238,3.8802,94300.0
2009-03-19 11:00:00,4.12,4.15,4.08,4.08,43500.0,3.8708,3.899,3.8332,3.8332,43500.0
2009-03-19 11:30:00,4.09,4.09,3.93,4.02,56600.0,3.8426,3.8426,3.6923,3.7768,56600.0
2009-03-19 12:00:00,4.01,4.06,3.99,4.05,37200.0,3.7674,3.8144,3.7486,3.805,37200.0
2009-03-19 12:30:00,4.04,4.1,4.04,4.09,29000.0,3.7956,3.852,3.7956,3.8426,29000.0
2009-03-19 13:00:00,4.08,4.14,4.08,4.14,26800.0,3.8332,3.8896,3.8332,3.8896,26800.0
2009-03-19 13:30:00,4.14,4.18,4.12,4.16,113300.0,3.8896,3.9271,3.8708,3.9084,113300.0
2009-03-19 14:00:00,4.16,4.19,4.14,4.16,61300.0,3.9084,3.9365,3.8896,3.9084,61300.0
2009-03-19 14:30:00,4.15,4.18,4.06,4.07,58400.0,3.899,3.9271,3.8144,3.8238,58400.0
2009-03-19 15:00:00,4.07,4.12,4.07,4.08,55400.0,3.8238,3.8708,3.8238,3.8332,55400.0
2009-03-19 15:30:00,4.08,4.12,4.07,4.1,120800.0,3.8332,3.8708,3.8238,3.852,120800.0
2009-03-20 09:30:00,4.18,4.19,3.89,3.92,125100.0,3.9271,3.9365,3.6547,3.6829,125100.0
2009-03-20 10:00:00,3.92,3.94,3.6,3.75,218800.0,3.6829,3.7017,3.3822,3.5232,218800.0
2009-03-20 10:30:00,3.76,3.82,3.69,3.76,115400.0,3.5326,3.5889,3.4668,3.5326,115400.0
2009-03-20 11:00:00,3.75,3.76,3.65,3.66,106700.0,3.5232,3.5326,3.4292,3.4386,106700.0
2009-03-20 11:30:00,3.66,3.79,3.66,3.79,80500.0,3.4386,3.5607,3.4386,3.5607,80500.0
2009-03-20 12:00:00,3.78,3.87,3.78,3.86,95300.0,3.5513,3.6359,3.5513,3.6265,95300.0
2009-03-20 12:30:00,3.87,3.88,3.82,3.85,79100.0,3.6359,3.6453,3.5889,3.6171,79100.0
2009-03-20 13:00:00,3.84,3.85,3.74,3.74,48300.0,3.6077,3.6171,3.5138,3.5138,48300.0
2009-03-20 13:30:00,3.75,3.78,3.68,3.69,71600.0,3.5232,3.5513,3.4574,3.4668,71600.0
2009-03-20 14:00:00,3.7,3.71,3.66,3.7,64800.0,3.4762,3.4856,3.4386,3.4762,64800.0
2009-03-20 14:30:00,3.7,3.71,3.66,3.7,87700.0,3.4762,3.4856,3.4386,3.4762,87700.0
2009-03-20 15:00:00,3.7,3.76,3.7,3.73,82000.0,3.4762,3.5326,3.4762,3.5044,82000.0
2009-03-20 15:30:00,3.73,3.78,3.71,3.72,162500.0,3.5044,3.5513,3.4856,3.495,162500.0
2009-03-23 09:30:00,3.99,3.99,3.81,3.85,121500.0,3.7486,3.7486,3.5795,3.6171,121500.0
2009-03-23 10:00:00,3.85,3.94,3.8,3.82,140200.0,3.6171,3.7017,3.5701,3.5889,140200.0
2009-03-23 10:30:00,3.82,3.89,3.82,3.84,74500.0,3.5889,3.6547,3.5889,3.6077,74500.0
2009-03-23 11:00:00,3.85,3.86,3.83,3.86,32300.0,3.6171,3.6265,3.5983,3.6265,32300.0
2009-03-23 11:30:00,3.85,3.9,3.84,3.9,64200.0,3.6171,3.6641,3.6077,3.6641,64200.0
2009-03-23 12:00:00,3.9,3.91,3.88,3.91,33800.0,3.6641,3.6735,3.6453,3.6735,33800.0
2009-03-23 12:30:00,3.91,3.91,3.79,3.8,97400.0,3.6735,3.6735,3.5607,3.5701,97400.0
2009-03-23 13:00:00,3.8,3.87,3.8,3.83,38700.0,3.5701,3.6359,3.5701,3.5983,38700.0
2009-03-23 13:30:00,3.82,3.83,3.74,3.79,81100.0,3.5889,3.5983,3.5138,3.5607,81100.0
2009-03-23 14:00:00,3.79,3.88,3.79,3.88,70100.0,3.5607,3.6453,3.5607,3.6453,70100.0
2009-03-23 14:30:00,3.89,3.99,3.88,3.99,87800.0,3.6547,3.7486,3.6453,3.7486,87800.0
2009-03-23 15:00:00,3.99,4.08,3.98,4.07,184900.0,3.7486,3.8332,3.7392,3.8238,184900.0
2009-03-23 15:30:00,4.07,4.11,4.06,4.1,277100.0,3.8238,3.8614,3.8144,3.852,277100.0
2009-03-24 09:30:00,4.0,4.12,3.82,3.98,106800.0,3.758,3.8708,3.5889,3.7392,106800.0
2009-03-24 10:00:00,3.98,4.11,3.98,4.07,96100.0,3.7392,3.8614,3.7392,3.8238,96100.0
2009-03-24 10:30:00,4.07,4.08,3.98,3.99,65900.0,3.8238,3.8332,3.7392,3.7486,65900.0
2009-03-24 11:00:00,3.98,4.07,3.95,4.03,62500.0,3.7392,3.8238,3.7111,3.7862,62500.0
2009-03-24 11:30:00,4.04,4.05,4.0,4.02,45200.0,3.7956,3.805,3.758,3.7768,45200.0
2009-03-24 12:00:00,4.01,4.03,3.98,4.0,55300.0,3.7674,3.7862,3.7392,3.758,55300.0
2009-03-24 12:30:00,4.01,4.08,3.99,4.07,30000.0,3.7674,3.8332,3.7486,3.8238,30000.0
2009-03-24 13:00:00,4.07,4.11,4.05,4.09,61200.0,3.8238,3.8614,3.805,3.8426,61200.0
2009-03-24 13:30:00,4.1,4.11,4.05,4.11,65800.0,3.852,3.8614,3.805,3.8614,65800.0
2009-03-24 14:00:00,4.11,4.11,4.06,4.07,81300.0,3.8614,3.8614,3.8144,3.8238,81300.0
2009-03-24 14:30:00,4.07,4.11,4.02,4.08,83700.0,3.8238,3.8614,3.7768,3.8332,83700.0
2009-03-24 15:00:00,4.08,4.1,3.99,4.01,101200.0,3.8332,3.852,3.7486,3.7674,101200.0
2009-03-24 15:30:00,4.01,4.04,3.95,3.97,135600.0,3.7674,3.7956,3.7111,3.7298,135600.0
2009-03-25 09:30:00,4.0,4.03,3.95,4.03,52300.0,3.758,3.7862,3.7111,3.7862,52300.0
2009-03-25 10:00:00,4.03,4.05,3.93,4.02,134900.0,3.7862,3.805,3.6923,3.7768,134900.0
2009-03-25 10:30:00,4.03,4.21,4.02,4.16,156900.0,3.7862,3.9553,3.7768,3.9084,156900.0
2009-03-25 11:00:00,4.16,4.17,4.1,4.12,58700.0,3.9084,3.9178,3.852,3.8708,58700.0
2009-03-25 11:30:00,4.13,4.15,4.08,4.13,60000.0,3.8802,3.899,3.8332,3.8802,60000.0
2009-03-25 12:00:00,4.13,4.18,4.08,4.08,65700.0,3.8802,3.9271,3.8332,3.8332,65700.0
2009-03-25 12:30:00,4.09,4.1,4.06,4.09,42600.0,3.8426,3.852,3.8144,3.8426,42600.0
2009-03-25 13:00:00,4.1,4.12,4.01,4.02,49000.0,3.852,3.8708,3.7674,3.7768,49000.0
2009-03-25 13:30:00,4.01,4.04,3.96,3.99,76700.0,3.7674,3.7956,3.7205,3.7486,76700.0
2009-03-25 14:00:00,3.99,3.99,3.85,3.87,80600.0,3.7486,3.7486,3.6171,3.6359,80600.0
2009-03-25 14:30:00,3.87,3.88,3.79,3.82,117200.0,3.6359,3.6453,3.5607,3.5889,117200.0
2009-03-25 15:00:00,3.82,3.91,3.79,3.9,91500.0,3.5889,3.6735,3.5607,3.6641,91500.0
2009-03-25 15:30:00,3.91,4.05,3.91,4.03,181100.0,3.6735,3.805,3.6735,3.7862,181100.0
2009-03-26 09:30:00,4.13,4.19,4.02,4.05,78300.0,3.8802,3.9365,3.7768,3.805,78300.0
2009-03-26 10:00:00,4.05,4.14,3.99,4.08,76200.0,3.805,3.8896,3.7486,3.8332,76200.0
2009-03-26 10:30:00,4.07,4.17,4.05,4.16,84000.0,3.8238,3.9178,3.805,3.9084,84000.0
2009-03-26 11:00:00,4.16,4.18,4.13,4.14,88000.0,3.9084,3.9271,3.8802,3.8896,88000.0
2009-03-26 11:30:00,4.15,4.18,4.1,4.15,62500.0,3.899,3.9271,3.852,3.899,62500.0
2009-03-26 12:00:00,4.15,4.2,4.14,4.17,63100.0,3.899,3.9459,3.8896,3.9178,63100.0
2009-03-26 12:30:00,4.17,4.19,4.11,4.13,53200.0,3.9178,3.9365,3.8614,3.8802,53200.0
2009-03-26 13:00:00,4.12,4.18,4.12,4.14,44700.0,3.8708,3.9271,3.8708,3.8896,44700.0
2009-03-26 13:30:00,4.14,4.15,4.13,4.15,48200.0,3.8896,3.899,3.8802,3.899,48200.0
2009-03-26 14:00:00,4.15,4.15,4.12,4.12,62400.0,3.899,3.899,3.8708,3.8708,62400.0
2009-03-26 14:30:00,4.11,4.12,4.05,4.06,55700.0,3.8614,3.8708,3.805,3.8144,55700.0
2009-03-26 15:00:00,4.06,4.15,4.06,4.14,68700.0,3.8144,3.899,3.8144,3.8896,68700.0
2009-03-26 15:30:00,4.13,4.15,4.09,4.13,214800.0,3.8802,3.899,3.8426,3.8802,214800.0
2009-03-27 09:30:00,4.01,4.06,3.83,3.85,93100.0,3.7674,3.8144,3.5983,3.6171,93100.0
2009-03-27 10:00:00,3.84,3.94,3.84,3.91,62600.0,3.6077,3.7017,3.6077,3.6735,62600.0
2009-03-27 10:30:00,3.91,3.94,3.89,3.91,36800.0,3.6735,3.7017,3.6547,3.6735,36800.0
2009-03-27 11:00:00,3.91,3.98,3.9,3.94,48800.0,3.6735,3.7392,3.6641,3.7017,48800.0
2009-03-27 11:30:00,3.95,3.96,3.93,3.93,25100.0,3.7111,3.7205,3.6923,3.6923,25100.0
2009-03-27 12:00:00,3.94,3.95,3.93,3.94,33200.0,3.7017,3.7111,3.6923,3.7017,33200.0
2009-03-27 12:30:00,3.94,3.94,3.93,3.93,24000.0,3.7017,3.7017,3.6923,3.6923,24000.0
2009-03-27 13:00:00,3.93,3.94,3.9,3.91,42300.0,3.6923,3.7017,3.6641,3.6735,42300.0
2009-03-27 13:30:00,3.91,3.93,3.83,3.84,59600.0,3.6735,3.6923,3.5983,3.6077,59600.0
2009-03-27 14:00:00,3.84,3.93,3.83,3.89,93000.0,3.6077,3.6923,3.5983,3.6547,93000.0
2009-03-27 14:30:00,3.89,4.05,3.88,3.95,241900.0,3.6547,3.805,3.6453,3.7111,241900.0
2009-03-27 15:00:00,3.96,3.97,3.87,3.89,89200.0,3.7205,3.7298,3.6359,3.6547,89200.0
2009-03-27 15:30:00,3.89,3.92,3.86,3.9,126800.0,3.6547,3.6829,3.6265,3.6641,126800.0
2009-03-30 09:30:00,3.75,3.86,3.57,3.59,144100.0,3.5232,3.6265,3.354,3.3728,144100.0
2009-03-30 10:00:00,3.59,3.66,3.56,3.63,79100.0,3.3728,3.4386,3.3447,3.4104,79100.0
2009-03-30 10:30:00,3.63,3.74,3.62,3.69,51500.0,3.4104,3.5138,3.401,3.4668,51500.0
2009-03-30 11:00:00,3.69,3.72,3.66,3.7,47200.0,3.4668,3.495,3.4386,3.4762,47200.0
2009-03-30 11:30:00,3.7,3.72,3.68,3.7,48200.0,3.4762,3.495,3.4574,3.4762,48200.0
2009-03-30 12:00:00,3.7,3.7,3.63,3.64,31700.0,3.4762,3.4762,3.4104,3.4198,31700.0
2009-03-30 12:30:00,3.64,3.64,3.62,3.63,19900.0,3.4198,3.4198,3.401,3.4104,19900.0
2009-03-30 13:00:00,3.62,3.64,3.6,3.63,22500.0,3.401,3.4198,3.3822,3.4104,22500.0
2009-03-30 13:30:00,3.63,3.64,3.6,3.61,40600.0,3.4104,3.4198,3.3822,3.3916,40600.0
2009-03-30 14:00:00,3.61,3.64,3.6,3.62,42000.0,3.3916,3.4198,3.3822,3.401,42000.0
2009-03-30 14:30:00,3.62,3.65,3.59,3.61,61200.0,3.401,3.4292,3.3728,3.3916,61200.0
2009-03-30 15:00:00,3.61,3.65,3.6,3.64,62700.0,3.3916,3.4292,3.3822,3.4198,62700.0
2009-03-30 15:30:00,3.65,3.71,3.65,3.71,160900.0,3.4292,3.4856,3.4292,3.4856,160900.0
2009-03-31 09:30:00,3.79,3.81,3.64,3.69,59500.0,3.5607,3.5795,3.4198,3.4668,59500.0
2009-03-31 10:00:00,3.67,3.74,3.66,3.7,42200.0,3.448,3.5138,3.4386,3.4762,42200.0
2009-03-31 10:30:00,3.71,3.74,3.69,3.7,47300.0,3.4856,3.5138,3.4668,3.4762,47300.0
2009-03-31 11:00:00,3.71,3.73,3.7,3.7,16600.0,3.4856,3.5044,3.4762,3.4762,16600.0
2009-03-31 11:30:00,3.7,3.73,3.69,3.7,32700.0,3.4762,3.5044,3.4668,3.4762,32700.0
2009-03-31 12:00:00,3.71,3.71,3.68,3.71,24600.0,3.4856,3.4856,3.4574,3.4856,24600.0
2009-03-31 12:30:00,3.7,3.76,3.69,3.74,25400.0,3.4762,3.5326,3.4668,3.5138,25400.0
2009-03-31 13:00:00,3.75,3.8,3.73,3.77,35900.0,3.5232,3.5701,3.5044,3.5419,35900.0
2009-03-31 13:30:00,3.78,3.78,3.75,3.78,33700.0,3.5513,3.5513,3.5232,3.5513,33700.0
2009-03-31 14:00:00,3.79,3.8,3.76,3.77,37500.0,3.5607,3.5701,3.5326,3.5419,37500.0
2009-03-31 14:30:00,3.78,3.8,3.75,3.76,36900.0,3.5513,3.5701,3.5232,3.5326,36900.0
2009-03-31 15:00:00,3.75,3.8,3.74,3.79,54300.0,3.5232,3.5701,3.5138,3.5607,54300.0
2009-03-31 15:30:00,3.79,3.79,3.69,3.71,119600.0,3.5607,3.5607,3.4668,3.4856,119600.0
2009-04-01 09:30:00,3.63,3.73,3.58,3.73,127700.0,3.4104,3.5044,3.3634,3.5044,127700.0
2009-04-01 10:00:00,3.73,3.93,3.72,3.87,73900.0,3.5044,3.6923,3.495,3.6359,73900.0
2009-04-01 10:30:00,3.86,3.98,3.85,3.94,55600.0,3.6265,3.7392,3.6171,3.7017,55600.0
2009-04-01 11:00:00,3.94,3.95,3.86,3.89,30700.0,3.7017,3.7111,3.6265,3.6547,30700.0
2009-04-01 11:30:00,3.91,4.05,3.88,4.01,92100.0,3.6735,3.805,3.6453,3.7674,92100.0
2009-04-01 12:00:00,4.01,4.07,4.0,4.0,56700.0,3.7674,3.8238,3.758,3.758,56700.0
2009-04-01 12:30:00,4.0,4.0,3.9,3.91,30800.0,3.758,3.758,3.6641,3.6735,30800.0
2009-04-01 13:00:00,3.91,3.94,3.9,3.91,28700.0,3.6735,3.7017,3.6641,3.6735,28700.0
2009-04-01 13:30:00,3.91,3.95,3.88,3.93,31400.0,3.6735,3.7111,3.6453,3.6923,31400.0
2009-04-01 14:00:00,3.94,3.97,3.9,3.9,56100.0,3.7017,3.7298,3.6641,3.6641,56100.0
2009-04-01 14:30:00,3.9,3.93,3.88,3.88,72600.0,3.6641,3.6923,3.6453,3.6453,72600.0
2009-04-01 15:00:00,3.88,3.91,3.84,3.88,95800.0,3.6453,3.6735,3.6077,3.6453,95800.0
2009-04-01 15:30:00,3.88,3.92,3.86,3.89,183900.0,3.6453,3.6829,3.6265,3.6547,183900.0
2009-04-02 09:30:00,4.12,4.35,4.08,4.25,275200.0,3.8708,4.0869,3.8332,3.9929,275200.0
2009-04-02 10:00:00,4.25,4.25,4.06,4.08,129000.0,3.9929,3.9929,3.8144,3.8332,129000.0
2009-04-02 10:30:00,4.08,4.33,4.08,4.32,105800.0,3.8332,4.0681,3.8332,4.0587,105800.0
2009-04-02 11:00:00,4.33,4.48,4.32,4.39,310100.0,4.0681,4.209,4.0587,4.1244,310100.0
2009-04-02 11:30:00,4.41,4.58,4.4,4.54,237000.0,4.1432,4.3029,4.1338,4.2654,237000.0
2009-04-02 12:00:00,4.54,4.79,4.53,4.69,292200.0,4.2654,4.5002,4.256,4.4063,292200.0
2009-04-02 12:30:00,4.69,4.7,4.6,4.68,179700.0,4.4063,4.4157,4.3217,4.3969,179700.0
2009-04-02 13:00:00,4.69,4.7,4.48,4.63,245100.0,4.4063,4.4157,4.209,4.3499,245100.0
2009-04-02 13:30:00,4.62,4.75,4.55,4.73,246500.0,4.3405,4.4627,4.2748,4.4439,246500.0
2009-04-02 14:00:00,4.72,4.78,4.7,4.78,160100.0,4.4345,4.4909,4.4157,4.4909,160100.0
2009-04-02 14:30:00,4.78,4.8,4.75,4.76,110700.0,4.4909,4.5096,4.4627,4.4721,110700.0
2009-04-02 15:00:00,4.76,4.89,4.75,4.88,302000.0,4.4721,4.5942,4.4627,4.5848,302000.0
2009-04-02 15:30:00,4.87,4.97,4.75,4.94,830900.0,4.5754,4.6694,4.4627,4.6412,830900.0
2009-04-03 09:30:00,5.07,5.45,4.96,5.15,525700.0,4.7633,5.1203,4.66,4.8385,525700.0
2009-04-03 10:00:00,5.15,5.15,4.88,5.14,338300.0,4.8385,4.8385,4.5848,4.8291,338300.0
2009-04-03 10:30:00,5.13,5.14,5.0,5.04,131800.0,4.8197,4.8291,4.6975,4.7351,131800.0
2009-04-03 11:00:00,5.03,5.11,5.03,5.08,146300.0,4.7257,4.8009,4.7257,4.7727,146300.0
2009-04-03 11:30:00,5.08,5.2,5.07,5.2,185100.0,4.7727,4.8854,4.7633,4.8854,185100.0
2009-04-03 12:00:00,5.2,5.38,5.19,5.36,262200.0,4.8854,5.0546,4.8761,5.0358,262200.0
2009-04-03 12:30:00,5.36,5.39,5.28,5.36,179000.0,5.0358,5.064,4.9606,5.0358,179000.0
2009-04-03 13:00:00,5.36,5.38,5.29,5.32,110000.0,5.0358,5.0546,4.97,4.9982,110000.0
2009-04-03 13:30:00,5.31,5.32,5.25,5.27,115200.0,4.9888,4.9982,4.9324,4.9512,115200.0
2009-04-03 14:00:00,5.27,5.3,5.23,5.3,158500.0,4.9512,4.9794,4.9136,4.9794,158500.0
2009-04-03 14:30:00,5.29,5.32,5.26,5.32,291100.0,4.97,4.9982,4.9418,4.9982,291100.0
2009-04-03 15:00:00,5.32,5.37,5.22,5.31,269100.0,4.9982,5.0452,4.9042,4.9888,269100.0
2009-04-03 15:30:00,5.31,5.5,5.29,5.49,420900.0,4.9888,5.1673,4.97,5.1579,420900.0
2009-04-06 09:30:00,5.37,5.74,5.09,5.7,440300.0,5.0452,5.3928,4.7821,5.3552,440300.0
2009-04-06 10:00:00,5.7,5.99,5.59,5.89,751500.0,5.3552,5.6277,5.2519,5.5337,751500.0
2009-04-06 10:30:00,5.89,5.91,5.75,5.76,249500.0,5.5337,5.5525,5.4022,5.4116,249500.0
2009-04-06 11:00:00,5.76,5.92,5.7,5.92,320900.0,5.4116,5.5619,5.3552,5.5619,320900.0
2009-04-06 11:30:00,5.91,6.05,5.89,5.92,503600.0,5.5525,5.684,5.5337,5.5619,503600.0
2009-04-06 12:00:00,5.92,5.97,5.82,5.89,219200.0,5.5619,5.6089,5.4679,5.5337,219200.0
2009-04-06 12:30:00,5.89,5.97,5.89,5.96,178400.0,5.5337,5.6089,5.5337,5.5995,178400.0
2009-04-06 13:00:00,5.96,6.18,5.96,5.97,486100.0,5.5995,5.8062,5.5995,5.6089,486100.0
2009-04-06 13:30:00,5.97,6.28,5.93,6.24,471500.0,5.6089,5.9001,5.5713,5.8625,471500.0
2009-04-06 14:00:00,6.24,6.24,6.02,6.02,291400.0,5.8625,5.8625,5.6558,5.6558,291400.0
2009-04-06 14:30:00,6.02,6.03,5.83,5.83,329900.0,5.6558,5.6652,5.4773,5.4773,329900.0
2009-04-06 15:00:00,5.82,5.82,5.59,5.73,311700.0,5.4679,5.4679,5.2519,5.3834,311700.0
2009-04-06 15:30:00,5.73,5.73,5.54,5.61,792200.0,5.3834,5.3834,5.2049,5.2706,792200.0
2009-04-07 09:30:00,5.5,5.59,5.04,5.08,257200.0,5.1673,5.2519,4.7351,4.7727,257200.0
2009-04-07 10:00:00,5.09,5.13,4.88,5.0,312800.0,4.7821,4.8197,4.5848,4.6975,312800.0
2009-04-07 10:30:00,4.99,5.01,4.91,4.95,218100.0,4.6881,4.7069,4.613,4.6506,218100.0
2009-04-07 11:00:00,4.95,5.04,4.92,5.0,189300.0,4.6506,4.7351,4.6224,4.6975,189300.0
2009-04-07 11:30:00,5.0,5.01,4.94,5.01,81400.0,4.6975,4.7069,4.6412,4.7069,81400.0
2009-04-07 12:00:00,5.01,5.09,5.0,5.05,130400.0,4.7069,4.7821,4.6975,4.7445,130400.0
2009-04-07 12:30:00,5.04,5.05,5.0,5.02,69300.0,4.7351,4.7445,4.6975,4.7163,69300.0
2009-04-07 13:00:00,5.02,5.03,4.95,4.99,112100.0,4.7163,4.7257,4.6506,4.6881,112100.0
2009-04-07 13:30:00,4.99,5.0,4.92,5.0,79800.0,4.6881,4.6975,4.6224,4.6975,79800.0
2009-04-07 14:00:00,5.0,5.03,4.96,5.0,65900.0,4.6975,4.7257,4.66,4.6975,65900.0
2009-04-07 14:30:00,5.0,5.0,4.94,4.95,59800.0,4.6975,4.6975,4.6412,4.6506,59800.0
2009-04-07 15:00:00,4.95,5.01,4.93,4.98,126100.0,4.6506,4.7069,4.6318,4.6788,126100.0
2009-04-07 15:30:00,4.99,5.02,4.95,4.99,271200.0,4.6881,4.7163,4.6506,4.6881,271200.0
2009-04-08 09:30:00,5.1,5.27,4.93,5.2,124900.0,4.7915,4.9512,4.6318,4.8854,124900.0
2009-04-08 10:00:00,5.22,5.22,5.0,5.01,84800.0,4.9042,4.9042,4.6975,4.7069,84800.0
2009-04-08 10:30:00,5.02,5.04,5.0,5.03,30500.0,4.7163,4.7351,4.6975,4.7257,30500.0
2009-04-08 11:00:00,5.04,5.1,5.02,5.03,58700.0,4.7351,4.7915,4.7163,4.7257,58700.0
2009-04-08 11:30:00,5.03,5.11,5.02,5.09,60400.0,4.7257,4.8009,4.7163,4.7821,60400.0
2009-04-08 12:00:00,5.09,5.11,5.03,5.06,45800.0,4.7821,4.8009,4.7257,4.7539,45800.0
2009-04-08 12:30:00,5.06,5.1,5.05,5.1,41200.0,4.7539,4.7915,4.7445,4.7915,41200.0
2009-04-08 13:00:00,5.1,5.11,5.08,5.09,30200.0,4.7915,4.8009,4.7727,4.7821,30200.0
2009-04-08 13:30:00,5.1,5.1,5.07,5.08,46700.0,4.7915,4.7915,4.7633,4.7727,46700.0
2009-04-08 14:00:00,5.09,5.09,5.04,5.09,75000.0,4.7821,4.7821,4.7351,4.7821,75000.0
2009-04-08 14:30:00,5.09,5.1,5.07,5.09,53300.0,4.7821,4.7915,4.7633,4.7821,53300.0
2009-04-08 15:00:00,5.08,5.11,5.03,5.09,68500.0,4.7727,4.8009,4.7257,4.7821,68500.0
2009-04-08 15:30:00,5.1,5.22,5.08,5.22,180300.0,4.7915,4.9042,4.7727,4.9042,180300.0
2009-04-09 09:30:00,5.43,5.77,5.38,5.76,228900.0,5.1015,5.421,5.0546,5.4116,228900.0
2009-04-09 10:00:00,5.77,5.95,5.75,5.94,216600.0,5.421,5.5901,5.4022,5.5807,216600.0
2009-04-09 10:30:00,5.94,5.96,5.76,5.84,194900.0,5.5807,5.5995,5.4116,5.4867,194900.0
2009-04-09 11:00:00,5.84,5.89,5.79,5.83,104300.0,5.4867,5.5337,5.4398,5.4773,104300.0
2009-04-09 11:30:00,5.83,5.86,5.73,5.73,65300.0,5.4773,5.5055,5.3834,5.3834,65300.0
2009-04-09 12:00:00,5.73,5.83,5.69,5.83,123100.0,5.3834,5.4773,5.3458,5.4773,123100.0
2009-04-09 12:30:00,5.83,5.91,5.81,5.89,67000.0,5.4773,5.5525,5.4585,5.5337,67000.0
2009-04-09 13:00:00,5.88,5.95,5.86,5.89,120900.0,5.5243,5.5901,5.5055,5.5337,120900.0
2009-04-09 13:30:00,5.89,5.98,5.88,5.98,57400.0,5.5337,5.6183,5.5243,5.6183,57400.0
2009-04-09 14:00:00,5.98,6.0,5.92,5.99,167500.0,5.6183,5.6371,5.5619,5.6277,167500.0
2009-04-09 14:30:00,5.98,6.07,5.98,6.06,170300.0,5.6183,5.7028,5.6183,5.6934,170300.0
2009-04-09 15:00:00,6.05,6.06,5.94,5.99,181500.0,5.684,5.6934,5.5807,5.6277,181500.0
2009-04-09 15:30:00,6.0,6.18,5.99,6.13,491200.0,5.6371,5.8062,5.6277,5.7592,491200.0
2009-04-13 09:30:00,5.92,6.1,5.8,6.02,187800.0,5.5619,5.731,5.4492,5.6558,187800.0
2009-04-13 10:00:00,6.02,6.69,5.94,6.48,392300.0,5.6558,6.2853,5.5807,6.088,392300.0
2009-04-13 10:30:00,6.48,6.49,6.29,6.39,295300.0,6.088,6.0974,5.9095,6.0035,295300.0
2009-04-13 11:00:00,6.4,6.56,6.31,6.49,414400.0,6.0129,6.1632,5.9283,6.0974,414400.0
2009-04-13 11:30:00,6.49,6.82,6.46,6.7,488600.0,6.0974,6.4074,6.0692,6.2947,488600.0
2009-04-13 12:00:00,6.69,6.79,6.61,6.72,148600.0,6.2853,6.3793,6.2102,6.3135,148600.0
2009-04-13 12:30:00,6.72,6.85,6.7,6.85,166500.0,6.3135,6.4356,6.2947,6.4356,166500.0
2009-04-13 13:00:00,6.84,6.86,6.73,6.78,336400.0,6.4262,6.445,6.3229,6.3699,336400.0
2009-04-13 13:30:00,6.78,6.86,6.65,6.84,222800.0,6.3699,6.445,6.2477,6.4262,222800.0
2009-04-13 14:00:00,6.84,6.9,6.76,6.82,221600.0,6.4262,6.4826,6.3511,6.4074,221600.0
2009-04-13 14:30:00,6.82,6.83,6.68,6.69,249400.0,6.4074,6.4168,6.2759,6.2853,249400.0
2009-04-13 15:00:00,6.69,6.81,6.62,6.81,357600.0,6.2853,6.3981,6.2195,6.3981,357600.0
2009-04-13 15:30:00,6.81,6.98,6.78,6.85,686300.0,6.3981,6.5578,6.3699,6.4356,686300.0
2009-04-14 09:30:00,6.66,6.71,6.11,6.59,585600.0,6.2571,6.3041,5.7404,6.1914,585600.0
2009-04-14 10:00:00,6.58,6.75,6.46,6.73,598300.0,6.182,6.3417,6.0692,6.3229,598300.0
2009-04-14 10:30:00,6.74,6.89,6.73,6.85,316600.0,6.3323,6.4732,6.3229,6.4356,316600.0
2009-04-14 11:00:00,6.85,6.97,6.8,6.92,478000.0,6.4356,6.5484,6.3887,6.5014,478000.0
2009-04-14 11:30:00,6.91,6.94,6.75,6.75,155700.0,6.492,6.5202,6.3417,6.3417,155700.0
2009-04-14 12:00:00,6.75,6.78,6.65,6.75,149600.0,6.3417,6.3699,6.2477,6.3417,149600.0
2009-04-14 12:30:00,6.75,6.8,6.56,6.65,184300.0,6.3417,6.3887,6.1632,6.2477,184300.0
2009-04-14 13:00:00,6.65,6.7,6.64,6.66,120800.0,6.2477,6.2947,6.2383,6.2571,120800.0
2009-04-14 13:30:00,6.66,6.67,6.42,6.47,144500.0,6.2571,6.2665,6.0316,6.0786,144500.0
2009-04-14 14:00:00,6.46,6.47,6.26,6.28,244700.0,6.0692,6.0786,5.8813,5.9001,244700.0
2009-04-14 14:30:00,6.29,6.45,6.18,6.41,327200.0,5.9095,6.0598,5.8062,6.0223,327200.0
2009-04-14 15:00:00,6.42,6.45,6.31,6.35,228600.0,6.0316,6.0598,5.9283,5.9659,228600.0
2009-04-14 15:30:00,6.34,6.36,6.25,6.29,372000.0,5.9565,5.9753,5.8719,5.9095,372000.0
2009-04-15 09:30:00,6.38,6.42,6.02,6.04,222700.0,5.9941,6.0316,5.6558,5.6746,222700.0
2009-04-15 10:00:00,6.02,6.34,6.02,6.17,251900.0,5.6558,5.9565,5.6558,5.7968,251900.0
2009-04-15 10:30:00,6.17,6.17,5.95,5.97,169800.0,5.7968,5.7968,5.5901,5.6089,169800.0
2009-04-15 11:00:00,5.97,5.98,5.9,5.91,129700.0,5.6089,5.6183,5.5431,5.5525,129700.0
2009-04-15 11:30:00,5.91,5.98,5.9,5.98,153000.0,5.5525,5.6183,5.5431,5.6183,153000.0
2009-04-15 12:00:00,5.98,6.0,5.9,5.9,101000.0,5.6183,5.6371,5.5431,5.5431,101000.0
2009-04-15 12:30:00,5.91,5.94,5.9,5.91,86700.0,5.5525,5.5807,5.5431,5.5525,86700.0
2009-04-15 13:00:00,5.91,5.99,5.81,5.82,113800.0,5.5525,5.6277,5.4585,5.4679,113800.0
2009-04-15 13:30:00,5.83,5.9,5.75,5.83,150800.0,5.4773,5.5431,5.4022,5.4773,150800.0
2009-04-15 14:00:00,5.83,5.9,5.74,5.76,181000.0,5.4773,5.5431,5.3928,5.4116,181000.0
2009-04-15 14:30:00,5.75,5.8,5.74,5.75,175100.0,5.4022,5.4492,5.3928,5.4022,175100.0
2009-04-15 15:00:00,5.76,5.85,5.75,5.77,148000.0,5.4116,5.4961,5.4022,5.421,148000.0
2009-04-15 15:30:00,5.77,5.94,5.77,5.91,302800.0,5.421,5.5807,5.421,5.5525,302800.0
2009-04-16 09:30:00,6.0,6.17,5.86,6.03,141800.0,5.6371,5.7968,5.5055,5.6652,141800.0
2009-04-16 10:00:00,6.04,6.08,5.88,5.98,71700.0,5.6746,5.7122,5.5243,5.6183,71700.0
2009-04-16 10:30:00,5.98,6.0,5.85,5.96,80900.0,5.6183,5.6371,5.4961,5.5995,80900.0
2009-04-16 11:00:00,5.96,5.98,5.94,5.95,45100.0,5.5995,5.6183,5.5807,5.5901,45100.0
2009-04-16 11:30:00,5.95,5.96,5.9,5.94,74000.0,5.5901,5.5995,5.5431,5.5807,74000.0
2009-04-16 12:00:00,5.95,6.01,5.91,5.95,76800.0,5.5901,5.6464,5.5525,5.5901,76800.0
2009-04-16 12:30:00,5.96,6.06,5.96,6.05,87600.0,5.5995,5.6934,5.5995,5.684,87600.0
2009-04-16 13:00:00,6.05,6.07,6.03,6.07,47000.0,5.684,5.7028,5.6652,5.7028,47000.0
2009-04-16 13:30:00,6.06,6.07,5.95,6.03,71500.0,5.6934,5.7028,5.5901,5.6652,71500.0
2009-04-16 14:00:00,6.04,6.09,6.03,6.09,60100.0,5.6746,5.7216,5.6652,5.7216,60100.0
2009-04-16 14:30:00,6.09,6.21,6.09,6.19,78800.0,5.7216,5.8343,5.7216,5.8156,78800.0
2009-04-16 15:00:00,6.19,6.25,6.14,6.21,117100.0,5.8156,5.8719,5.7686,5.8343,117100.0
2009-04-16 15:30:00,6.21,6.28,6.13,6.16,275600.0,5.8343,5.9001,5.7592,5.7874,275600.0
2009-04-17 09:30:00,6.16,6.21,6.04,6.2,144800.0,5.7874,5.8343,5.6746,5.825,144800.0
2009-04-17 10:00:00,6.19,6.29,6.12,6.28,93800.0,5.8156,5.9095,5.7498,5.9001,93800.0
2009-04-17 10:30:00,6.27,6.28,6.11,6.14,88300.0,5.8907,5.9001,5.7404,5.7686,88300.0
2009-04-17 11:00:00,6.14,6.2,5.92,5.95,213400.0,5.7686,5.825,5.5619,5.5901,213400.0
2009-04-17 11:30:00,5.94,5.98,5.79,5.82,440300.0,5.5807,5.6183,5.4398,5.4679,440300.0
2009-04-17 12:00:00,5.83,5.98,5.81,5.97,127900.0,5.4773,5.6183,5.4585,5.6089,127900.0
2009-04-17 12:30:00,5.97,5.97,5.9,5.95,110100.0,5.6089,5.6089,5.5431,5.5901,110100.0
2009-04-17 13:00:00,5.95,6.01,5.91,5.99,187500.0,5.5901,5.6464,5.5525,5.6277,187500.0
2009-04-17 13:30:00,5.99,5.99,5.97,5.99,174500.0,5.6277,5.6277,5.6089,5.6277,174500.0
2009-04-17 14:00:00,5.99,6.0,5.93,5.95,195900.0,5.6277,5.6371,5.5713,5.5901,195900.0
2009-04-17 14:30:00,5.96,5.99,5.95,5.99,91800.0,5.5995,5.6277,5.5901,5.6277,91800.0
2009-04-17 15:00:00,5.98,6.11,5.98,6.02,545500.0,5.6183,5.7404,5.6183,5.6558,545500.0
2009-04-17 15:30:00,6.02,6.16,5.94,6.07,372800.0,5.6558,5.7874,5.5807,5.7028,372800.0
2009-04-20 09:30:00,6.03,6.03,5.63,5.73,138800.0,5.6652,5.6652,5.2894,5.3834,138800.0
2009-04-20 10:00:00,5.73,5.74,5.57,5.58,83500.0,5.3834,5.3928,5.2331,5.2425,83500.0
2009-04-20 10:30:00,5.58,5.62,5.55,5.58,85700.0,5.2425,5.28,5.2143,5.2425,85700.0
2009-04-20 11:00:00,5.58,5.58,5.48,5.51,178700.0,5.2425,5.2425,5.1485,5.1767,178700.0
2009-04-20 11:30:00,5.51,5.55,5.5,5.51,56900.0,5.1767,5.2143,5.1673,5.1767,56900.0
2009-04-20 12:00:00,5.51,5.57,5.5,5.55,131600.0,5.1767,5.2331,5.1673,5.2143,131600.0
2009-04-20 12:30:00,5.56,5.58,5.5,5.52,122300.0,5.2237,5.2425,5.1673,5.1861,122300.0
2009-04-20 13:00:00,5.51,5.51,5.21,5.27,227300.0,5.1767,5.1767,4.8948,4.9512,227300.0
2009-04-20 13:30:00,5.27,5.35,5.26,5.3,142100.0,4.9512,5.0264,4.9418,4.9794,142100.0
2009-04-20 14:00:00,5.3,5.38,5.29,5.36,90400.0,4.9794,5.0546,4.97,5.0358,90400.0
2009-04-20 14:30:00,5.37,5.37,5.31,5.35,139500.0,5.0452,5.0452,4.9888,5.0264,139500.0
2009-04-20 15:00:00,5.35,5.4,5.32,5.34,122800.0,5.0264,5.0733,4.9982,5.017,122800.0
2009-04-20 15:30:00,5.34,5.42,5.33,5.37,260000.0,5.017,5.0921,5.0076,5.0452,260000.0
2009-04-21 09:30:00,5.26,5.46,5.2,5.42,114400.0,4.9418,5.1297,4.8854,5.0921,114400.0
2009-04-21 10:00:00,5.43,5.44,5.31,5.35,88900.0,5.1015,5.1109,4.9888,5.0264,88900.0
2009-04-21 10:30:00,5.34,5.38,5.27,5.38,84600.0,5.017,5.0546,4.9512,5.0546,84600.0
2009-04-21 11:00:00,5.38,5.61,5.38,5.59,170000.0,5.0546,5.2706,5.0546,5.2519,170000.0
2009-04-21 11:30:00,5.58,5.69,5.55,5.62,150600.0,5.2425,5.3458,5.2143,5.28,150600.0
2009-04-21 12:00:00,5.63,5.68,5.6,5.64,44300.0,5.2894,5.3364,5.2612,5.2988,44300.0
2009-04-21 12:30:00,5.64,5.71,5.51,5.56,91400.0,5.2988,5.3646,5.1767,5.2237,91400.0
2009-04-21 13:00:00,5.56,5.67,5.56,5.6,98900.0,5.2237,5.327,5.2237,5.2612,98900.0
2009-04-21 13:30:00,5.6,5.62,5.55,5.57,106600.0,5.2612,5.28,5.2143,5.2331,106600.0
2009-04-21 14:00:00,5.58,5.6,5.5,5.53,132000.0,5.2425,5.2612,5.1673,5.1955,132000.0
2009-04-21 14:30:00,5.53,5.54,5.36,5.41,281500.0,5.1955,5.2049,5.0358,5.0827,281500.0
2009-04-21 15:00:00,5.41,5.58,5.4,5.56,217600.0,5.0827,5.2425,5.0733,5.2237,217600.0
2009-04-21 15:30:00,5.57,5.62,5.53,5.56,265200.0,5.2331,5.28,5.1955,5.2237,265200.0
2009-04-22 09:30:00,5.79,5.79,5.35,5.46,338700.0,5.4398,5.4398,5.0264,5.1297,338700.0
2009-04-22 10:00:00,5.44,5.87,5.44,5.8,581900.0,5.1109,5.5149,5.1109,5.4492,581900.0
2009-04-22 10:30:00,5.79,5.8,5.74,5.75,272300.0,5.4398,5.4492,5.3928,5.4022,272300.0
2009-04-22 11:00:00,5.75,5.92,5.72,5.9,242500.0,5.4022,5.5619,5.374,5.5431,242500.0
2009-04-22 11:30:00,5.9,5.93,5.83,5.9,151100.0,5.5431,5.5713,5.4773,5.5431,151100.0
2009-04-22 12:00:00,5.9,5.95,5.85,5.85,139300.0,5.5431,5.5901,5.4961,5.4961,139300.0
2009-04-22 12:30:00,5.85,5.9,5.82,5.84,169700.0,5.4961,5.5431,5.4679,5.4867,169700.0
2009-04-22 13:00:00,5.85,5.89,5.72,5.89,111900.0,5.4961,5.5337,5.374,5.5337,111900.0
2009-04-22 13:30:00,5.89,6.0,5.82,5.98,126000.0,5.5337,5.6371,5.4679,5.6183,126000.0
2009-04-22 14:00:00,5.98,6.12,5.96,6.04,257200.0,5.6183,5.7498,5.5995,5.6746,257200.0
2009-04-22 14:30:00,6.05,6.27,6.05,6.14,357900.0,5.684,5.8907,5.684,5.7686,357900.0
2009-04-22 15:00:00,6.14,6.2,6.09,6.19,349500.0,5.7686,5.825,5.7216,5.8156,349500.0
2009-04-22 15:30:00,6.19,6.2,6.02,6.1,672000.0,5.8156,5.825,5.6558,5.731,672000.0
2009-04-23 09:30:00,6.16,6.51,6.1,6.33,322200.0,5.7874,6.1162,5.731,5.9471,322200.0
2009-04-23 10:00:00,6.33,6.5,6.2,6.49,251700.0,5.9471,6.1068,5.825,6.0974,251700.0
2009-04-23 10:30:00,6.49,6.49,6.31,6.37,131800.0,6.0974,6.0974,5.9283,5.9847,131800.0
2009-04-23 11:00:00,6.38,6.44,6.34,6.39,178500.0,5.9941,6.0504,5.9565,6.0035,178500.0
2009-04-23 11:30:00,6.38,6.54,6.35,6.47,334200.0,5.9941,6.1444,5.9659,6.0786,334200.0
2009-04-23 12:00:00,6.47,6.53,6.4,6.5,124300.0,6.0786,6.135,6.0129,6.1068,124300.0
2009-04-23 12:30:00,6.49,6.54,6.46,6.5,80700.0,6.0974,6.1444,6.0692,6.1068,80700.0
2009-04-23 13:00:00,6.5,6.58,6.47,6.56,110200.0,6.1068,6.182,6.0786,6.1632,110200.0
2009-04-23 13:30:00,6.56,6.63,6.52,6.62,224900.0,6.1632,6.2289,6.1256,6.2195,224900.0
2009-04-23 14:00:00,6.61,6.62,6.51,6.61,161600.0,6.2102,6.2195,6.1162,6.2102,161600.0
2009-04-23 14:30:00,6.61,6.69,6.58,6.59,217900.0,6.2102,6.2853,6.182,6.1914,217900.0
2009-04-23 15:00:00,6.59,6.63,6.48,6.55,227100.0,6.1914,6.2289,6.088,6.1538,227100.0
2009-04-23 15:30:00,6.55,6.6,6.47,6.58,533800.0,6.1538,6.2008,6.0786,6.182,533800.0
2009-04-24 09:30:00,6.68,6.97,6.64,6.95,266800.0,6.2759,6.5484,6.2383,6.5296,266800.0
2009-04-24 10:00:00,6.94,7.29,6.9,7.16,567900.0,6.5202,6.849,6.4826,6.7269,567900.0
2009-04-24 10:30:00,7.16,7.4,7.16,7.34,315500.0,6.7269,6.9524,6.7269,6.896,315500.0
2009-04-24 11:00:00,7.34,7.63,7.34,7.53,385000.0,6.896,7.1685,6.896,7.0745,385000.0
2009-04-24 11:30:00,7.54,7.87,7.52,7.86,403100.0,7.0839,7.3939,7.0651,7.3845,403100.0
2009-04-24 12:00:00,7.86,8.05,7.61,7.65,590100.0,7.3845,7.563,7.1497,7.1872,590100.0
2009-04-24 12:30:00,7.64,7.75,7.62,7.64,138200.0,7.1778,7.2812,7.1591,7.1778,138200.0
2009-04-24 13:00:00,7.65,7.95,7.65,7.92,321000.0,7.1872,7.4691,7.1872,7.4409,321000.0
2009-04-24 13:30:00,7.91,7.92,7.76,7.84,225300.0,7.4315,7.4409,7.2906,7.3657,225300.0
2009-04-24 14:00:00,7.83,7.95,7.61,7.92,366600.0,7.3564,7.4691,7.1497,7.4409,366600.0
2009-04-24 14:30:00,7.93,8.06,7.89,8.03,405200.0,7.4503,7.5724,7.4127,7.5443,405200.0
2009-04-24 15:00:00,8.03,8.09,7.99,8.04,552100.0,7.5443,7.6006,7.5067,7.5537,552100.0
2009-04-24 15:30:00,8.05,8.09,7.95,7.96,899500.0,7.563,7.6006,7.4691,7.4785,899500.0
2009-04-27 09:30:00,7.53,7.88,7.27,7.88,426000.0,7.0745,7.4033,6.8302,7.4033,426000.0
2009-04-27 10:00:00,7.88,7.97,7.7,7.94,253800.0,7.4033,7.4879,7.2342,7.4597,253800.0
2009-04-27 10:30:00,7.93,8.07,7.82,7.85,144000.0,7.4503,7.5818,7.347,7.3751,144000.0
2009-04-27 11:00:00,7.85,7.96,7.84,7.96,131200.0,7.3751,7.4785,7.3657,7.4785,131200.0
2009-04-27 11:30:00,7.96,8.0,7.9,7.99,141400.0,7.4785,7.5161,7.4221,7.5067,141400.0
2009-04-27 12:00:00,7.98,8.0,7.81,7.91,104100.0,7.4973,7.5161,7.3376,7.4315,104100.0
2009-04-27 12:30:00,7.91,7.94,7.76,7.82,119300.0,7.4315,7.4597,7.2906,7.347,119300.0
2009-04-27 13:00:00,7.82,7.84,7.65,7.69,179000.0,7.347,7.3657,7.1872,7.2248,179000.0
2009-04-27 13:30:00,7.7,7.79,7.65,7.73,158800.0,7.2342,7.3188,7.1872,7.2624,158800.0
2009-04-27 14:00:00,7.72,7.78,7.61,7.77,154500.0,7.253,7.3094,7.1497,7.3,154500.0
2009-04-27 14:30:00,7.77,7.91,7.77,7.9,162500.0,7.3,7.4315,7.3,7.4221,162500.0
2009-04-27 15:00:00,7.89,8.0,7.84,7.95,328400.0,7.4127,7.5161,7.3657,7.4691,328400.0
2009-04-27 15:30:00,7.95,8.03,7.91,7.97,533600.0,7.4691,7.5443,7.4315,7.4879,533600.0
2009-04-28 09:30:00,7.83,7.86,7.59,7.86,131300.0,7.3564,7.3845,7.1309,7.3845,131300.0
2009-04-28 10:00:00,7.86,8.13,7.85,8.0,155300.0,7.3845,7.6382,7.3751,7.5161,155300.0
2009-04-28 10:30:00,8.0,8.05,7.99,8.0,138400.0,7.5161,7.563,7.5067,7.5161,138400.0
2009-04-28 11:00:00,8.0,8.06,7.95,7.96,121400.0,7.5161,7.5724,7.4691,7.4785,121400.0
2009-04-28 11:30:00,7.97,7.97,7.84,7.89,83600.0,7.4879,7.4879,7.3657,7.4127,83600.0
2009-04-28 12:00:00,7.9,7.99,7.89,7.94,58000.0,7.4221,7.5067,7.4127,7.4597,58000.0
2009-04-28 12:30:00,7.95,7.98,7.83,7.87,85900.0,7.4691,7.4973,7.3564,7.3939,85900.0
2009-04-28 13:00:00,7.87,7.91,7.78,7.86,73300.0,7.3939,7.4315,7.3094,7.3845,73300.0
2009-04-28 13:30:00,7.85,7.93,7.8,7.83,155300.0,7.3751,7.4503,7.3282,7.3564,155300.0
2009-04-28 14:00:00,7.83,8.01,7.82,8.0,89900.0,7.3564,7.5255,7.347,7.5161,89900.0
2009-04-28 14:30:00,8.0,8.05,7.95,8.0,164100.0,7.5161,7.563,7.4691,7.5161,164100.0
2009-04-28 15:00:00,8.01,8.07,7.97,7.99,395000.0,7.5255,7.5818,7.4879,7.5067,395000.0
2009-04-28 15:30:00,7.99,8.07,7.95,8.02,716900.0,7.5067,7.5818,7.4691,7.5349,716900.0
2009-04-29 09:30:00,8.15,8.73,8.05,8.6,861700.0,7.657,8.2019,7.563,8.0798,861700.0
2009-04-29 10:00:00,8.61,8.91,8.59,8.72,812700.0,8.0892,8.371,8.0704,8.1925,812700.0
2009-04-29 10:30:00,8.73,8.73,8.59,8.68,301600.0,8.2019,8.2019,8.0704,8.1549,301600.0
2009-04-29 11:00:00,8.7,8.78,8.66,8.75,330100.0,8.1737,8.2489,8.1361,8.2207,330100.0
2009-04-29 11:30:00,8.75,8.91,8.75,8.86,600300.0,8.2207,8.371,8.2207,8.324,600300.0
2009-04-29 12:00:00,8.87,8.96,8.81,8.86,305000.0,8.3334,8.418,8.2771,8.324,305000.0
2009-04-29 12:30:00,8.86,8.95,8.79,8.87,385700.0,8.324,8.4086,8.2583,8.3334,385700.0
2009-04-29 13:00:00,8.87,8.95,8.79,8.9,368800.0,8.3334,8.4086,8.2583,8.3616,368800.0
2009-04-29 13:30:00,8.9,9.2,8.9,9.09,765500.0,8.3616,8.6435,8.3616,8.5401,765500.0
2009-04-29 14:00:00,9.08,9.12,8.9,8.97,518600.0,8.5307,8.5683,8.3616,8.4274,518600.0
2009-04-29 14:30:00,8.98,9.08,8.91,8.92,308600.0,8.4368,8.5307,8.371,8.3804,308600.0
2009-04-29 15:00:00,8.92,8.94,8.58,8.71,450700.0,8.3804,8.3992,8.061,8.1831,450700.0
2009-04-29 15:30:00,8.7,8.87,8.62,8.83,634400.0,8.1737,8.3334,8.0986,8.2959,634400.0
2009-04-30 09:30:00,9.5,9.8,9.25,9.49,716200.0,8.9253,9.2072,8.6905,8.9159,716200.0
2009-04-30 10:00:00,9.5,9.56,9.3,9.43,366200.0,8.9253,8.9817,8.7374,8.8596,366200.0
2009-04-30 10:30:00,9.44,9.5,9.12,9.23,360900.0,8.869,8.9253,8.5683,8.6717,360900.0
2009-04-30 11:00:00,9.21,9.3,9.21,9.29,163200.0,8.6529,8.7374,8.6529,8.728,163200.0
2009-04-30 11:30:00,9.3,9.48,9.3,9.47,299700.0,8.7374,8.9065,8.7374,8.8971,299700.0
2009-04-30 12:00:00,9.46,9.67,9.43,9.61,331300.0,8.8878,9.085,8.8596,9.0287,331300.0
2009-04-30 12:30:00,9.61,9.62,9.18,9.22,230800.0,9.0287,9.0381,8.6247,8.6623,230800.0
2009-04-30 13:00:00,9.22,9.33,9.14,9.15,318400.0,8.6623,8.7656,8.5871,8.5965,318400.0
2009-04-30 13:30:00,9.15,9.41,9.12,9.39,257600.0,8.5965,8.8408,8.5683,8.822,257600.0
2009-04-30 14:00:00,9.39,9.49,9.28,9.4,194800.0,8.822,8.9159,8.7186,8.8314,194800.0
2009-04-30 14:30:00,9.41,9.42,9.29,9.36,116500.0,8.8408,8.8502,8.728,8.7938,116500.0
2009-04-30 15:00:00,9.37,9.4,9.23,9.3,309200.0,8.8032,8.8314,8.6717,8.7374,309200.0
2009-04-30 15:30:00,9.3,9.36,9.18,9.23,385500.0,8.7374,8.7938,8.6247,8.6717,385500.0
2009-05-01 09:30:00,9.06,9.25,8.69,9.08,290000.0,8.5119,8.6905,8.1643,8.5307,290000.0
2009-05-01 10:00:00,9.09,9.1,8.9,8.99,259000.0,8.5401,8.5495,8.3616,8.4462,259000.0
2009-05-01 10:30:00,9.0,9.05,8.96,9.02,208200.0,8.4556,8.5026,8.418,8.4744,208200.0
2009-05-01 11:00:00,9.02,9.11,9.0,9.0,185400.0,8.4744,8.5589,8.4556,8.4556,185400.0
2009-05-01 11:30:00,9.01,9.02,8.9,8.91,127300.0,8.465,8.4744,8.3616,8.371,127300.0
2009-05-01 12:00:00,8.92,9.06,8.9,9.01,114600.0,8.3804,8.5119,8.3616,8.465,114600.0
2009-05-01 12:30:00,9.02,9.05,8.99,9.05,165600.0,8.4744,8.5026,8.4462,8.5026,165600.0
2009-05-01 13:00:00,9.05,9.17,9.03,9.14,164800.0,8.5026,8.6153,8.4838,8.5871,164800.0
2009-05-01 13:30:00,9.14,9.29,9.12,9.14,200200.0,8.5871,8.728,8.5683,8.5871,200200.0
2009-05-01 14:00:00,9.14,9.22,9.13,9.21,162800.0,8.5871,8.6623,8.5777,8.6529,162800.0
2009-05-01 14:30:00,9.21,9.24,9.13,9.19,312000.0,8.6529,8.6811,8.5777,8.6341,312000.0
2009-05-01 15:00:00,9.19,9.25,9.06,9.09,358400.0,8.6341,8.6905,8.5119,8.5401,358400.0
2009-05-01 15:30:00,9.1,9.28,9.06,9.26,670900.0,8.5495,8.7186,8.5119,8.6999,670900.0
2009-05-04 09:30:00,9.26,9.96,9.26,9.93,289700.0,8.6999,9.3575,8.6999,9.3293,289700.0
2009-05-04 10:00:00,9.93,10.0,9.79,9.91,251700.0,9.3293,9.3951,9.1978,9.3105,251700.0
2009-05-04 10:30:00,9.92,9.96,9.73,9.77,228700.0,9.3199,9.3575,9.1414,9.179,228700.0
2009-05-04 11:00:00,9.77,9.84,9.74,9.79,121400.0,9.179,9.2448,9.1508,9.1978,121400.0
2009-05-04 11:30:00,9.79,9.82,9.66,9.73,162500.0,9.1978,9.226,9.0757,9.1414,162500.0
2009-05-04 12:00:00,9.74,9.81,9.7,9.71,98200.0,9.1508,9.2166,9.1132,9.1226,98200.0
2009-05-04 12:30:00,9.72,9.73,9.57,9.6,155800.0,9.132,9.1414,8.9911,9.0193,155800.0
2009-05-04 13:00:00,9.6,9.72,9.59,9.67,99300.0,9.0193,9.132,9.0099,9.085,99300.0
2009-05-04 13:30:00,9.67,9.79,9.66,9.77,105900.0,9.085,9.1978,9.0757,9.179,105900.0
2009-05-04 14:00:00,9.77,9.87,9.73,9.86,177100.0,9.179,9.273,9.1414,9.2636,177100.0
2009-05-04 14:30:00,9.86,9.87,9.66,9.69,230600.0,9.2636,9.273,9.0757,9.1038,230600.0
2009-05-04 15:00:00,9.69,9.99,9.69,9.96,299600.0,9.1038,9.3857,9.1038,9.3575,299600.0
2009-05-04 15:30:00,9.96,10.05,9.91,10.04,586500.0,9.3575,9.4421,9.3105,9.4327,586500.0
2009-05-05 09:30:00,10.47,10.95,10.37,10.51,412700.0,9.8367,10.2876,9.7427,9.8742,412700.0
2009-05-05 10:00:00,10.53,10.63,10.28,10.47,294700.0,9.893,9.987,9.6581,9.8367,294700.0
2009-05-05 10:30:00,10.46,10.6,10.35,10.51,226700.0,9.8273,9.9588,9.7239,9.8742,226700.0
2009-05-05 11:00:00,10.52,10.88,10.52,10.75,456000.0,9.8836,10.2219,9.8836,10.0997,456000.0
2009-05-05 11:30:00,10.76,10.85,10.62,10.62,231900.0,10.1091,10.1937,9.9776,9.9776,231900.0
2009-05-05 12:00:00,10.62,10.8,10.59,10.79,127800.0,9.9776,10.1467,9.9494,10.1373,127800.0
2009-05-05 12:30:00,10.79,10.8,10.64,10.67,125100.0,10.1373,10.1467,9.9964,10.0246,125100.0
2009-05-05 13:00:00,10.67,10.8,10.66,10.73,188700.0,10.0246,10.1467,10.0152,10.0809,188700.0
2009-05-05 13:30:00,10.72,10.8,10.62,10.8,280500.0,10.0715,10.1467,9.9776,10.1467,280500.0
2009-05-05 14:00:00,10.79,11.0,10.76,10.83,509500.0,10.1373,10.3346,10.1091,10.1749,509500.0
2009-05-05 14:30:00,10.82,10.93,10.71,10.8,304800.0,10.1655,10.2688,10.0621,10.1467,304800.0
2009-05-05 15:00:00,10.8,11.05,10.68,11.0,580300.0,10.1467,10.3816,10.034,10.3346,580300.0
2009-05-05 15:30:00,11.01,11.25,10.91,11.25,986400.0,10.344,10.5695,10.25,10.5695,986400.0
2009-05-06 09:30:00,12.6,12.74,11.0,11.51,2055900.0,11.8378,11.9693,10.3346,10.8137,2055900.0
2009-05-06 10:00:00,11.51,11.55,10.69,10.7,1174400.0,10.8137,10.8513,10.0433,10.0527,1174400.0
2009-05-06 10:30:00,10.73,10.75,10.29,10.55,993700.0,10.0809,10.0997,9.6675,9.9118,993700.0
2009-05-06 11:00:00,10.54,10.76,10.54,10.68,563800.0,9.9024,10.1091,9.9024,10.034,563800.0
2009-05-06 11:30:00,10.69,11.39,10.68,11.39,668600.0,10.0433,10.701,10.034,10.701,668600.0
2009-05-06 12:00:00,11.39,11.6,11.37,11.43,457500.0,10.701,10.8983,10.6822,10.7386,457500.0
2009-05-06 12:30:00,11.43,11.44,11.08,11.23,333900.0,10.7386,10.748,10.4098,10.5507,333900.0
2009-05-06 13:00:00,11.23,11.26,10.9,10.95,332600.0,10.5507,10.5789,10.2406,10.2876,332600.0
2009-05-06 13:30:00,10.95,11.27,10.85,11.25,347600.0,10.2876,10.5883,10.1937,10.5695,347600.0
2009-05-06 14:00:00,11.26,11.52,11.24,11.47,231200.0,10.5789,10.8231,10.5601,10.7762,231200.0
2009-05-06 14:30:00,11.47,11.58,11.37,11.54,336200.0,10.7762,10.8795,10.6822,10.8419,336200.0
2009-05-06 15:00:00,11.54,11.74,11.41,11.51,620100.0,10.8419,11.0298,10.7198,10.8137,620100.0
2009-05-06 15:30:00,11.51,11.82,11.49,11.72,621600.0,10.8137,11.105,10.795,11.011,621600.0
2009-05-07 09:30:00,12.19,12.6,11.54,11.78,651500.0,11.4526,11.8378,10.8419,11.0674,651500.0
2009-05-07 10:00:00,11.79,12.42,11.77,12.22,478000.0,11.0768,11.6687,11.058,11.4808,478000.0
2009-05-07 10:30:00,12.22,12.29,11.92,12.1,336000.0,11.4808,11.5466,11.1989,11.3681,336000.0
2009-05-07 11:00:00,12.1,12.15,11.41,11.43,458900.0,11.3681,11.415,10.7198,10.7386,458900.0
2009-05-07 11:30:00,11.44,11.72,11.34,11.64,390800.0,10.748,11.011,10.654,10.9359,390800.0
2009-05-07 12:00:00,11.65,11.67,11.45,11.47,212700.0,10.9453,10.9641,10.7574,10.7762,212700.0
2009-05-07 12:30:00,11.47,11.71,11.46,11.7,224500.0,10.7762,11.0016,10.7668,10.9923,224500.0
2009-05-07 13:00:00,11.7,11.75,11.51,11.72,283300.0,10.9923,11.0392,10.8137,11.011,283300.0
2009-05-07 13:30:00,11.71,11.74,11.54,11.68,385100.0,11.0016,11.0298,10.8419,10.9735,385100.0
2009-05-07 14:00:00,11.68,11.69,11.5,11.56,245400.0,10.9735,10.9829,10.8044,10.8607,245400.0
2009-05-07 14:30:00,11.56,11.59,11.36,11.43,376200.0,10.8607,10.8889,10.6728,10.7386,376200.0
2009-05-07 15:00:00,11.43,11.53,11.35,11.45,370200.0,10.7386,10.8325,10.6634,10.7574,370200.0
2009-05-07 15:30:00,11.45,11.53,11.34,11.5,559000.0,10.7574,10.8325,10.654,10.8044,559000.0
2009-05-08 09:30:00,11.75,12.4,11.63,12.24,376800.0,11.0392,11.6499,10.9265,11.4996,376800.0
2009-05-08 10:00:00,12.24,12.33,11.7,11.76,263900.0,11.4996,11.5841,10.9923,11.0486,263900.0
2009-05-08 10:30:00,11.76,11.99,11.68,11.91,163400.0,11.0486,11.2647,10.9735,11.1895,163400.0
2009-05-08 11:00:00,11.92,12.19,11.92,12.17,184300.0,11.1989,11.4526,11.1989,11.4338,184300.0
2009-05-08 11:30:00,12.17,12.35,12.15,12.32,236800.0,11.4338,11.6029,11.415,11.5747,236800.0
2009-05-08 12:00:00,12.32,12.59,12.27,12.46,251100.0,11.5747,11.8284,11.5278,11.7063,251100.0
2009-05-08 12:30:00,12.46,12.57,12.29,12.56,230000.0,11.7063,11.8096,11.5466,11.8002,230000.0
2009-05-08 13:00:00,12.56,12.66,12.41,12.65,177200.0,11.8002,11.8942,11.6593,11.8848,177200.0
2009-05-08 13:30:00,12.65,12.69,12.49,12.53,342500.0,11.8848,11.9224,11.7345,11.772,342500.0
2009-05-08 14:00:00,12.53,12.58,12.44,12.5,408400.0,11.772,11.819,11.6875,11.7439,408400.0
2009-05-08 14:30:00,12.5,12.86,12.5,12.83,390300.0,11.7439,12.0821,11.7439,12.0539,390300.0
2009-05-08 15:00:00,12.83,12.85,12.32,12.32,662600.0,12.0539,12.0727,11.5747,11.5747,662600.0
2009-05-08 15:30:00,12.31,12.42,11.96,12.26,1072000.0,11.5654,11.6687,11.2365,11.5184,1072000.0
2009-05-11 09:30:00,11.94,12.0,11.57,11.8,344000.0,11.2177,11.2741,10.8701,11.0862,344000.0
2009-05-11 10:00:00,11.8,12.33,11.55,12.09,363600.0,11.0862,11.5841,10.8513,11.3587,363600.0
2009-05-11 10:30:00,12.1,12.4,12.04,12.32,243000.0,11.3681,11.6499,11.3117,11.5747,243000.0
2009-05-11 11:00:00,12.31,12.64,12.31,12.57,251800.0,11.5654,11.8754,11.5654,11.8096,251800.0
2009-05-11 11:30:00,12.57,12.61,12.39,12.39,160600.0,11.8096,11.8472,11.6405,11.6405,160600.0
2009-05-11 12:00:00,12.36,12.55,12.25,12.47,140400.0,11.6123,11.7908,11.509,11.7157,140400.0
2009-05-11 12:30:00,12.46,12.51,12.27,12.33,128600.0,11.7063,11.7533,11.5278,11.5841,128600.0
2009-05-11 13:00:00,12.34,12.46,12.27,12.45,147600.0,11.5935,11.7063,11.5278,11.6969,147600.0
2009-05-11 13:30:00,12.45,12.64,12.41,12.57,172400.0,11.6969,11.8754,11.6593,11.8096,172400.0
2009-05-11 14:00:00,12.54,12.55,12.35,12.44,218700.0,11.7814,11.7908,11.6029,11.6875,218700.0
2009-05-11 14:30:00,12.45,12.58,12.4,12.54,198400.0,11.6969,11.819,11.6499,11.7814,198400.0
2009-05-11 15:00:00,12.54,12.65,12.38,12.53,360100.0,11.7814,11.8848,11.6311,11.772,360100.0
2009-05-11 15:30:00,12.53,12.53,12.32,12.4,481600.0,11.772,11.772,11.5747,11.6499,481600.0
2009-05-12 09:30:00,12.2,12.42,11.1,11.73,630400.0,11.462,11.6687,10.4285,11.0204,630400.0
2009-05-12 10:00:00,11.7,11.74,11.23,11.31,329200.0,10.9923,11.0298,10.5507,10.6258,329200.0
2009-05-12 10:30:00,11.31,11.38,11.0,11.37,364400.0,10.6258,10.6916,10.3346,10.6822,364400.0
2009-05-12 11:00:00,11.38,11.47,11.03,11.05,183000.0,10.6916,10.7762,10.3628,10.3816,183000.0
2009-05-12 11:30:00,11.06,11.08,10.68,10.8,324300.0,10.391,10.4098,10.034,10.1467,324300.0
2009-05-12 12:00:00,10.79,10.85,10.51,10.61,252300.0,10.1373,10.1937,9.8742,9.9682,252300.0
2009-05-12 12:30:00,10.62,10.87,10.62,10.75,371900.0,9.9776,10.2125,9.9776,10.0997,371900.0
2009-05-12 13:00:00,10.75,10.99,10.73,10.92,208300.0,10.0997,10.3252,10.0809,10.2594,208300.0
2009-05-12 13:30:00,10.91,11.03,10.67,10.69,195700.0,10.25,10.3628,10.0246,10.0433,195700.0
2009-05-12 14:00:00,10.68,10.9,10.62,10.73,176800.0,10.034,10.2406,9.9776,10.0809,176800.0
2009-05-12 14:30:00,10.73,11.11,10.71,11.03,255400.0,10.0809,10.4379,10.0621,10.3628,255400.0
2009-05-12 15:00:00,11.03,11.25,11.01,11.15,316400.0,10.3628,10.5695,10.344,10.4755,316400.0
2009-05-12 15:30:00,11.14,11.2,11.0,11.1,529200.0,10.4661,10.5225,10.3346,10.4285,529200.0
2009-05-13 09:30:00,10.65,10.86,10.15,10.16,354100.0,10.0058,10.2031,9.536,9.5454,354100.0
2009-05-13 10:00:00,10.13,10.17,9.68,10.02,788500.0,9.5172,9.5548,9.0944,9.4139,788500.0
2009-05-13 10:30:00,10.02,10.2,9.93,10.07,360000.0,9.4139,9.583,9.3293,9.4609,360000.0
2009-05-13 11:00:00,10.08,10.08,9.87,10.02,195900.0,9.4702,9.4702,9.273,9.4139,195900.0
2009-05-13 11:30:00,10.02,10.02,9.89,9.97,167800.0,9.4139,9.4139,9.2917,9.3669,167800.0
2009-05-13 12:00:00,9.96,10.06,9.92,9.95,117400.0,9.3575,9.4515,9.3199,9.3481,117400.0
2009-05-13 12:30:00,9.95,9.95,9.87,9.88,173100.0,9.3481,9.3481,9.273,9.2823,173100.0
2009-05-13 13:00:00,9.87,9.88,9.77,9.77,149800.0,9.273,9.2823,9.179,9.179,149800.0
2009-05-13 13:30:00,9.77,9.85,9.69,9.85,206300.0,9.179,9.2542,9.1038,9.2542,206300.0
2009-05-13 14:00:00,9.85,9.87,9.66,9.71,210900.0,9.2542,9.273,9.0757,9.1226,210900.0
2009-05-13 14:30:00,9.71,9.72,9.65,9.72,226300.0,9.1226,9.132,9.0663,9.132,226300.0
2009-05-13 15:00:00,9.72,9.72,9.52,9.54,380000.0,9.132,9.132,8.9441,8.9629,380000.0
2009-05-13 15:30:00,9.53,9.7,9.51,9.63,539800.0,8.9535,9.1132,8.9347,9.0475,539800.0
2009-05-14 09:30:00,9.46,9.99,8.92,9.08,505100.0,8.8878,9.3857,8.3804,8.5307,505100.0
2009-05-14 10:00:00,9.08,9.46,9.06,9.23,410300.0,8.5307,8.8878,8.5119,8.6717,410300.0
2009-05-14 10:30:00,9.23,9.57,9.23,9.56,312600.0,8.6717,8.9911,8.6717,8.9817,312600.0
2009-05-14 11:00:00,9.54,9.92,9.53,9.8,210000.0,8.9629,9.3199,8.9535,9.2072,210000.0
2009-05-14 11:30:00,9.8,9.87,9.7,9.79,151100.0,9.2072,9.273,9.1132,9.1978,151100.0
2009-05-14 12:00:00,9.78,9.82,9.67,9.73,331600.0,9.1884,9.226,9.085,9.1414,331600.0
2009-05-14 12:30:00,9.73,9.87,9.71,9.78,264900.0,9.1414,9.273,9.1226,9.1884,264900.0
2009-05-14 13:00:00,9.77,9.88,9.68,9.71,164700.0,9.179,9.2823,9.0944,9.1226,164700.0
2009-05-14 13:30:00,9.72,9.93,9.71,9.86,191600.0,9.132,9.3293,9.1226,9.2636,191600.0
2009-05-14 14:00:00,9.87,9.92,9.77,9.8,267600.0,9.273,9.3199,9.179,9.2072,267600.0
2009-05-14 14:30:00,9.8,9.86,9.78,9.84,251900.0,9.2072,9.2636,9.1884,9.2448,251900.0
2009-05-14 15:00:00,9.84,9.88,9.63,9.64,299500.0,9.2448,9.2823,9.0475,9.0569,299500.0
2009-05-14 15:30:00,9.63,9.75,9.44,9.63,609100.0,9.0475,9.1602,8.869,9.0475,609100.0
2009-05-15 09:30:00,9.74,10.07,9.7,9.91,329100.0,9.1508,9.4609,9.1132,9.3105,329100.0
2009-05-15 10:00:00,9.9,9.98,9.7,9.94,277300.0,9.3011,9.3763,9.1132,9.3387,277300.0
2009-05-15 10:30:00,9.93,10.0,9.82,9.82,193900.0,9.3293,9.3951,9.226,9.226,193900.0
2009-05-15 11:00:00,9.82,9.85,9.62,9.67,181900.0,9.226,9.2542,9.0381,9.085,181900.0
2009-05-15 11:30:00,9.68,9.68,9.46,9.47,194300.0,9.0944,9.0944,8.8878,8.8971,194300.0
2009-05-15 12:00:00,9.46,9.64,9.42,9.53,160600.0,8.8878,9.0569,8.8502,8.9535,160600.0
2009-05-15 12:30:00,9.53,9.54,9.32,9.37,128100.0,8.9535,8.9629,8.7562,8.8032,128100.0
2009-05-15 13:00:00,9.37,9.5,9.3,9.41,109900.0,8.8032,8.9253,8.7374,8.8408,109900.0
2009-05-15 13:30:00,9.4,9.45,9.33,9.4,93500.0,8.8314,8.8784,8.7656,8.8314,93500.0
2009-05-15 14:00:00,9.39,9.48,9.31,9.41,220600.0,8.822,8.9065,8.7468,8.8408,220600.0
2009-05-15 14:30:00,9.41,9.41,9.26,9.37,162200.0,8.8408,8.8408,8.6999,8.8032,162200.0
2009-05-15 15:00:00,9.38,9.52,9.29,9.51,323700.0,8.8126,8.9441,8.728,8.9347,323700.0
2009-05-15 15:30:00,9.52,9.55,9.41,9.45,430300.0,8.9441,8.9723,8.8408,8.8784,430300.0
2009-05-18 09:30:00,9.61,10.03,9.61,9.99,194000.0,9.0287,9.4233,9.0287,9.3857,194000.0
2009-05-18 10:00:00,9.99,10.03,9.81,9.99,274400.0,9.3857,9.4233,9.2166,9.3857,274400.0
2009-05-18 10:30:00,9.99,10.51,9.99,10.44,337300.0,9.3857,9.8742,9.3857,9.8085,337300.0
2009-05-18 11:00:00,10.43,10.62,10.34,10.39,205000.0,9.7991,9.9776,9.7145,9.7615,205000.0
2009-05-18 11:30:00,10.39,10.51,10.28,10.28,191700.0,9.7615,9.8742,9.6581,9.6581,191700.0
2009-05-18 12:00:00,10.29,10.37,10.24,10.36,156600.0,9.6675,9.7427,9.6206,9.7333,156600.0
2009-05-18 12:30:00,10.37,10.5,10.25,10.5,189400.0,9.7427,9.8648,9.63,9.8648,189400.0
2009-05-18 13:00:00,10.5,10.51,10.35,10.47,183000.0,9.8648,9.8742,9.7239,9.8367,183000.0
2009-05-18 13:30:00,10.46,10.5,10.4,10.46,144700.0,9.8273,9.8648,9.7709,9.8273,144700.0
2009-05-18 14:00:00,10.46,10.56,10.46,10.48,182000.0,9.8273,9.9212,9.8273,9.8461,182000.0
2009-05-18 14:30:00,10.48,10.62,10.48,10.6,198900.0,9.8461,9.9776,9.8461,9.9588,198900.0
2009-05-18 15:00:00,10.58,10.63,10.51,10.57,339900.0,9.94,9.987,9.8742,9.9306,339900.0
2009-05-18 15:30:00,10.57,10.7,10.53,10.64,401900.0,9.9306,10.0527,9.893,9.9964,401900.0
2009-05-19 09:30:00,10.7,10.81,10.32,10.54,190900.0,10.0527,10.1561,9.6957,9.9024,190900.0
2009-05-19 10:00:00,10.52,10.89,10.43,10.82,203000.0,9.8836,10.2313,9.7991,10.1655,203000.0
2009-05-19 10:30:00,10.83,10.95,10.75,10.79,168300.0,10.1749,10.2876,10.0997,10.1373,168300.0
2009-05-19 11:00:00,10.78,10.85,10.59,10.7,148900.0,10.1279,10.1937,9.9494,10.0527,148900.0
2009-05-19 11:30:00,10.71,10.81,10.69,10.76,132600.0,10.0621,10.1561,10.0433,10.1091,132600.0
2009-05-19 12:00:00,10.78,10.96,10.7,10.95,122800.0,10.1279,10.297,10.0527,10.2876,122800.0
2009-05-19 12:30:00,10.95,10.95,10.75,10.78,185100.0,10.2876,10.2876,10.0997,10.1279,185100.0
2009-05-19 13:00:00,10.77,10.99,10.77,10.95,87300.0,10.1185,10.3252,10.1185,10.2876,87300.0
2009-05-19 13:30:00,10.95,10.98,10.82,10.94,133900.0,10.2876,10.3158,10.1655,10.2782,133900.0
2009-05-19 14:00:00,10.95,10.95,10.78,10.91,139500.0,10.2876,10.2876,10.1279,10.25,139500.0
2009-05-19 14:30:00,10.91,10.96,10.84,10.84,191100.0,10.25,10.297,10.1843,10.1843,191100.0
2009-05-19 15:00:00,10.84,10.91,10.75,10.86,273600.0,10.1843,10.25,10.0997,10.2031,273600.0
2009-05-19 15:30:00,10.85,10.85,10.63,10.66,415100.0,10.1937,10.1937,9.987,10.0152,415100.0
2009-05-20 09:30:00,10.97,11.09,10.64,11.02,216500.0,10.3064,10.4192,9.9964,10.3534,216500.0
2009-05-20 10:00:00,11.02,11.05,10.73,10.9,193800.0,10.3534,10.3816,10.0809,10.2406,193800.0
2009-05-20 10:30:00,10.9,10.97,10.8,10.9,189700.0,10.2406,10.3064,10.1467,10.2406,189700.0
2009-05-20 11:00:00,10.89,11.04,10.83,11.03,234900.0,10.2313,10.3722,10.1749,10.3628,234900.0
2009-05-20 11:30:00,11.03,11.24,10.9,10.9,243500.0,10.3628,10.5601,10.2406,10.2406,243500.0
2009-05-20 12:00:00,10.89,10.95,10.7,10.73,155000.0,10.2313,10.2876,10.0527,10.0809,155000.0
2009-05-20 12:30:00,10.72,10.78,10.5,10.62,199600.0,10.0715,10.1279,9.8648,9.9776,199600.0
2009-05-20 13:00:00,10.64,10.73,10.56,10.73,137100.0,9.9964,10.0809,9.9212,10.0809,137100.0
2009-05-20 13:30:00,10.72,10.88,10.66,10.71,88400.0,10.0715,10.2219,10.0152,10.0621,88400.0
2009-05-20 14:00:00,10.71,10.88,10.57,10.84,189400.0,10.0621,10.2219,9.9306,10.1843,189400.0
2009-05-20 14:30:00,10.83,10.86,10.72,10.75,188200.0,10.1749,10.2031,10.0715,10.0997,188200.0
2009-05-20 15:00:00,10.75,10.77,10.58,10.63,236500.0,10.0997,10.1185,9.94,9.987,236500.0
2009-05-20 15:30:00,10.63,10.65,10.49,10.55,386000.0,9.987,10.0058,9.8554,9.9118,386000.0
2009-05-21 09:30:00,10.37,10.49,10.03,10.16,250600.0,9.7427,9.8554,9.4233,9.5454,250600.0
2009-05-21 10:00:00,10.18,10.34,9.96,10.12,258600.0,9.5642,9.7145,9.3575,9.5078,258600.0
2009-05-21 10:30:00,10.11,10.18,9.95,9.95,150100.0,9.4984,9.5642,9.3481,9.3481,150100.0
2009-05-21 11:00:00,9.95,9.95,9.8,9.86,166400.0,9.3481,9.3481,9.2072,9.2636,166400.0
2009-05-21 11:30:00,9.86,10.04,9.85,10.01,125500.0,9.2636,9.4327,9.2542,9.4045,125500.0
2009-05-21 12:00:00,10.01,10.07,9.85,9.85,116900.0,9.4045,9.4609,9.2542,9.2542,116900.0
2009-05-21 12:30:00,9.85,10.03,9.85,9.9,140400.0,9.2542,9.4233,9.2542,9.3011,140400.0
2009-05-21 13:00:00,9.9,10.02,9.88,9.97,119600.0,9.3011,9.4139,9.2823,9.3669,119600.0
2009-05-21 13:30:00,9.97,10.06,9.93,9.97,143900.0,9.3669,9.4515,9.3293,9.3669,143900.0
2009-05-21 14:00:00,9.98,10.02,9.84,9.89,134200.0,9.3763,9.4139,9.2448,9.2917,134200.0
2009-05-21 14:30:00,9.89,9.95,9.8,9.85,165500.0,9.2917,9.3481,9.2072,9.2542,165500.0
2009-05-21 15:00:00,9.85,9.92,9.75,9.8,247000.0,9.2542,9.3199,9.1602,9.2072,247000.0
2009-05-21 15:30:00,9.81,9.94,9.78,9.87,502000.0,9.2166,9.3387,9.1884,9.273,502000.0
2009-05-22 09:30:00,9.96,9.96,9.37,9.5,142900.0,9.3575,9.3575,8.8032,8.9253,142900.0
2009-05-22 10:00:00,9.49,9.66,9.33,9.53,304300.0,8.9159,9.0757,8.7656,8.9535,304300.0
2009-05-22 10:30:00,9.52,9.62,9.45,9.61,134200.0,8.9441,9.0381,8.8784,9.0287,134200.0
2009-05-22 11:00:00,9.59,9.65,9.5,9.54,88500.0,9.0099,9.0663,8.9253,8.9629,88500.0
2009-05-22 11:30:00,9.54,9.6,9.4,9.43,80200.0,8.9629,9.0193,8.8314,8.8596,80200.0
2009-05-22 12:00:00,9.44,9.53,9.39,9.4,94400.0,8.869,8.9535,8.822,8.8314,94400.0
2009-05-22 12:30:00,9.4,9.57,9.36,9.57,69100.0,8.8314,8.9911,8.7938,8.9911,69100.0
2009-05-22 13:00:00,9.58,9.62,9.55,9.57,87700.0,9.0005,9.0381,8.9723,8.9911,87700.0
2009-05-22 13:30:00,9.57,9.57,9.47,9.51,94400.0,8.9911,8.9911,8.8971,8.9347,94400.0
2009-05-22 14:00:00,9.51,9.57,9.38,9.41,94400.0,8.9347,8.9911,8.8126,8.8408,94400.0
2009-05-22 14:30:00,9.41,9.47,9.38,9.47,109200.0,8.8408,8.8971,8.8126,8.8971,109200.0
2009-05-22 15:00:00,9.46,9.52,9.36,9.38,193800.0,8.8878,8.9441,8.7938,8.8126,193800.0
2009-05-22 15:30:00,9.37,9.5,9.37,9.39,315600.0,8.8032,8.9253,8.8032,8.822,315600.0
2009-05-26 09:30:00,9.11,9.87,9.1,9.82,211200.0,8.5589,9.273,8.5495,9.226,211200.0
2009-05-26 10:00:00,9.81,10.3,9.75,10.03,281700.0,9.2166,9.6769,9.1602,9.4233,281700.0
2009-05-26 10:30:00,10.03,10.24,9.99,10.02,193900.0,9.4233,9.6206,9.3857,9.4139,193900.0
2009-05-26 11:00:00,10.03,10.16,10.0,10.14,133700.0,9.4233,9.5454,9.3951,9.5266,133700.0
2009-05-26 11:30:00,10.14,10.15,10.04,10.12,91600.0,9.5266,9.536,9.4327,9.5078,91600.0
2009-05-26 12:00:00,10.11,10.2,10.09,10.18,101200.0,9.4984,9.583,9.4796,9.5642,101200.0
2009-05-26 12:30:00,10.17,10.26,10.09,10.15,99300.0,9.5548,9.6394,9.4796,9.536,99300.0
2009-05-26 13:00:00,10.16,10.22,10.1,10.19,108100.0,9.5454,9.6018,9.489,9.5736,108100.0
2009-05-26 13:30:00,10.2,10.31,10.17,10.27,90100.0,9.583,9.6863,9.5548,9.6488,90100.0
2009-05-26 14:00:00,10.27,10.3,10.15,10.15,122300.0,9.6488,9.6769,9.536,9.536,122300.0
2009-05-26 14:30:00,10.15,10.2,10.1,10.1,114700.0,9.536,9.583,9.489,9.489,114700.0
2009-05-26 15:00:00,10.11,10.19,10.0,10.09,209400.0,9.4984,9.5736,9.3951,9.4796,209400.0
2009-05-26 15:30:00,10.09,10.23,10.07,10.19,386400.0,9.4796,9.6112,9.4609,9.5736,386400.0
2009-05-27 09:30:00,10.36,11.05,10.06,10.64,597200.0,9.7333,10.3816,9.4515,9.9964,597200.0
2009-05-27 10:00:00,10.65,10.92,10.49,10.82,203000.0,10.0058,10.2594,9.8554,10.1655,203000.0
2009-05-27 10:30:00,10.84,10.9,10.68,10.78,152300.0,10.1843,10.2406,10.034,10.1279,152300.0
2009-05-27 11:00:00,10.79,10.82,10.65,10.73,116200.0,10.1373,10.1655,10.0058,10.0809,116200.0
2009-05-27 11:30:00,10.72,10.82,10.7,10.8,91100.0,10.0715,10.1655,10.0527,10.1467,91100.0
2009-05-27 12:00:00,10.8,10.82,10.64,10.64,60200.0,10.1467,10.1655,9.9964,9.9964,60200.0
2009-05-27 12:30:00,10.64,10.7,10.55,10.58,62500.0,9.9964,10.0527,9.9118,9.94,62500.0
2009-05-27 13:00:00,10.58,10.71,10.57,10.66,80800.0,9.94,10.0621,9.9306,10.0152,80800.0
2009-05-27 13:30:00,10.65,10.65,10.35,10.49,90800.0,10.0058,10.0058,9.7239,9.8554,90800.0
2009-05-27 14:00:00,10.48,10.48,10.29,10.33,116000.0,9.8461,9.8461,9.6675,9.7051,116000.0
2009-05-27 14:30:00,10.33,10.43,10.25,10.3,162700.0,9.7051,9.7991,9.63,9.6769,162700.0
2009-05-27 15:00:00,10.29,10.42,10.2,10.24,208600.0,9.6675,9.7897,9.583,9.6206,208600.0
2009-05-27 15:30:00,10.24,10.32,10.15,10.21,336200.0,9.6206,9.6957,9.536,9.5924,336200.0
2009-05-28 09:30:00,10.41,10.9,10.29,10.59,467900.0,9.7803,10.2406,9.6675,9.9494,467900.0
2009-05-28 10:00:00,10.58,10.59,9.84,10.09,354400.0,9.94,9.9494,9.2448,9.4796,354400.0
2009-05-28 10:30:00,10.1,10.18,10.02,10.13,130900.0,9.489,9.5642,9.4139,9.5172,130900.0
2009-05-28 11:00:00,10.15,10.24,10.04,10.1,98900.0,9.536,9.6206,9.4327,9.489,98900.0
2009-05-28 11:30:00,10.08,10.16,10.04,10.12,73400.0,9.4702,9.5454,9.4327,9.5078,73400.0
2009-05-28 12:00:00,10.13,10.15,9.97,10.0,65200.0,9.5172,9.536,9.3669,9.3951,65200.0
2009-05-28 12:30:00,10.0,10.02,9.91,9.92,49800.0,9.3951,9.4139,9.3105,9.3199,49800.0
2009-05-28 13:00:00,9.95,10.19,9.93,10.12,119700.0,9.3481,9.5736,9.3293,9.5078,119700.0
2009-05-28 13:30:00,10.1,10.15,9.96,10.07,98200.0,9.489,9.536,9.3575,9.4609,98200.0
2009-05-28 14:00:00,10.07,10.18,10.02,10.12,78200.0,9.4609,9.5642,9.4139,9.5078,78200.0
2009-05-28 14:30:00,10.12,10.2,10.09,10.16,115700.0,9.5078,9.583,9.4796,9.5454,115700.0
2009-05-28 15:00:00,10.17,10.19,10.08,10.19,124900.0,9.5548,9.5736,9.4702,9.5736,124900.0
2009-05-28 15:30:00,10.19,10.25,10.12,10.22,286600.0,9.5736,9.63,9.5078,9.6018,286600.0
2009-05-29 09:30:00,10.49,10.49,10.01,10.15,181700.0,9.8554,9.8554,9.4045,9.536,181700.0
2009-05-29 10:00:00,10.15,10.37,10.1,10.27,175900.0,9.536,9.7427,9.489,9.6488,175900.0
2009-05-29 10:30:00,10.26,10.27,10.11,10.15,106000.0,9.6394,9.6488,9.4984,9.536,106000.0
2009-05-29 11:00:00,10.14,10.2,9.94,9.97,148300.0,9.5266,9.583,9.3387,9.3669,148300.0
2009-05-29 11:30:00,9.96,10.01,9.9,9.92,106200.0,9.3575,9.4045,9.3011,9.3199,106200.0
2009-05-29 12:00:00,9.92,10.0,9.91,9.99,63700.0,9.3199,9.3951,9.3105,9.3857,63700.0
2009-05-29 12:30:00,9.99,9.99,9.9,9.93,81800.0,9.3857,9.3857,9.3011,9.3293,81800.0
2009-05-29 13:00:00,9.94,10.06,9.93,10.06,109200.0,9.3387,9.4515,9.3293,9.4515,109200.0
2009-05-29 13:30:00,10.06,10.11,10.01,10.06,77700.0,9.4515,9.4984,9.4045,9.4515,77700.0
2009-05-29 14:00:00,10.06,10.1,10.03,10.04,88900.0,9.4515,9.489,9.4233,9.4327,88900.0
2009-05-29 14:30:00,10.05,10.07,9.96,10.02,109200.0,9.4421,9.4609,9.3575,9.4139,109200.0
2009-05-29 15:00:00,10.01,10.05,9.9,9.95,260700.0,9.4045,9.4421,9.3011,9.3481,260700.0
2009-05-29 15:30:00,9.95,10.07,9.92,10.05,323700.0,9.3481,9.4609,9.3199,9.4421,323700.0
2009-06-01 09:30:00,10.26,10.52,10.11,10.45,251400.0,9.6394,9.8836,9.4984,9.8179,251400.0
2009-06-01 10:00:00,10.45,10.75,10.45,10.65,224900.0,9.8179,10.0997,9.8179,10.0058,224900.0
2009-06-01 10:30:00,10.66,10.74,10.54,10.61,105100.0,10.0152,10.0903,9.9024,9.9682,105100.0
2009-06-01 11:00:00,10.61,10.68,10.54,10.56,115100.0,9.9682,10.034,9.9024,9.9212,115100.0
2009-06-01 11:30:00,10.57,10.59,10.46,10.57,103500.0,9.9306,9.9494,9.8273,9.9306,103500.0
2009-06-01 12:00:00,10.56,10.64,10.49,10.62,74600.0,9.9212,9.9964,9.8554,9.9776,74600.0
2009-06-01 12:30:00,10.62,10.69,10.56,10.56,68900.0,9.9776,10.0433,9.9212,9.9212,68900.0
2009-06-01 13:00:00,10.57,10.65,10.54,10.65,76300.0,9.9306,10.0058,9.9024,10.0058,76300.0
2009-06-01 13:30:00,10.63,10.67,10.61,10.64,113100.0,9.987,10.0246,9.9682,9.9964,113100.0
2009-06-01 14:00:00,10.64,10.7,10.54,10.54,197700.0,9.9964,10.0527,9.9024,9.9024,197700.0
2009-06-01 14:30:00,10.53,10.64,10.48,10.57,200900.0,9.893,9.9964,9.8461,9.9306,200900.0
2009-06-01 15:00:00,10.57,10.6,10.42,10.57,224700.0,9.9306,9.9588,9.7897,9.9306,224700.0
2009-06-01 15:30:00,10.58,10.6,10.49,10.57,541500.0,9.94,9.9588,9.8554,9.9306,541500.0
2009-06-02 09:30:00,10.5,10.6,10.08,10.25,198200.0,9.8648,9.9588,9.4702,9.63,198200.0
2009-06-02 10:00:00,10.26,10.4,10.2,10.29,206800.0,9.6394,9.7709,9.583,9.6675,206800.0
2009-06-02 10:30:00,10.3,10.33,10.18,10.27,145800.0,9.6769,9.7051,9.5642,9.6488,145800.0
2009-06-02 11:00:00,10.28,10.29,10.1,10.1,164700.0,9.6581,9.6675,9.489,9.489,164700.0
2009-06-02 11:30:00,10.1,10.3,10.07,10.25,111900.0,9.489,9.6769,9.4609,9.63,111900.0
2009-06-02 12:00:00,10.25,10.26,10.17,10.18,61200.0,9.63,9.6394,9.5548,9.5642,61200.0
2009-06-02 12:30:00,10.18,10.3,10.17,10.28,58900.0,9.5642,9.6769,9.5548,9.6581,58900.0
2009-06-02 13:00:00,10.27,10.43,10.22,10.41,123700.0,9.6488,9.7991,9.6018,9.7803,123700.0
2009-06-02 13:30:00,10.42,10.5,10.42,10.49,112300.0,9.7897,9.8648,9.7897,9.8554,112300.0
2009-06-02 14:00:00,10.5,10.58,10.4,10.54,242400.0,9.8648,9.94,9.7709,9.9024,242400.0
2009-06-02 14:30:00,10.54,10.58,10.5,10.52,143600.0,9.9024,9.94,9.8648,9.8836,143600.0
2009-06-02 15:00:00,10.52,10.59,10.48,10.5,179600.0,9.8836,9.9494,9.8461,9.8648,179600.0
2009-06-02 15:30:00,10.5,10.6,10.48,10.49,307600.0,9.8648,9.9588,9.8461,9.8554,307600.0
2009-06-03 09:30:00,10.23,10.53,10.2,10.28,115300.0,9.6112,9.893,9.583,9.6581,115300.0
2009-06-03 10:00:00,10.25,10.26,9.97,10.17,170900.0,9.63,9.6394,9.3669,9.5548,170900.0
2009-06-03 10:30:00,10.16,10.19,9.99,10.19,90100.0,9.5454,9.5736,9.3857,9.5736,90100.0
2009-06-03 11:00:00,10.17,10.23,10.07,10.17,69700.0,9.5548,9.6112,9.4609,9.5548,69700.0
2009-06-03 11:30:00,10.18,10.23,10.13,10.17,69800.0,9.5642,9.6112,9.5172,9.5548,69800.0
2009-06-03 12:00:00,10.15,10.16,10.07,10.08,46300.0,9.536,9.5454,9.4609,9.4702,46300.0
2009-06-03 12:30:00,10.07,10.1,10.01,10.03,43300.0,9.4609,9.489,9.4045,9.4233,43300.0
2009-06-03 13:00:00,10.03,10.04,10.0,10.03,35600.0,9.4233,9.4327,9.3951,9.4233,35600.0
2009-06-03 13:30:00,10.03,10.04,9.92,9.93,100200.0,9.4233,9.4327,9.3199,9.3293,100200.0
2009-06-03 14:00:00,9.93,9.99,9.86,9.97,117000.0,9.3293,9.3857,9.2636,9.3669,117000.0
2009-06-03 14:30:00,9.98,10.11,9.96,10.05,174000.0,9.3763,9.4984,9.3575,9.4421,174000.0
2009-06-03 15:00:00,10.05,10.14,10.04,10.07,238200.0,9.4421,9.5266,9.4327,9.4609,238200.0
2009-06-03 15:30:00,10.07,10.13,10.01,10.11,226500.0,9.4609,9.5172,9.4045,9.4984,226500.0
2009-06-04 09:30:00,10.19,10.19,9.54,9.78,222500.0,9.5736,9.5736,8.9629,9.1884,222500.0
2009-06-04 10:00:00,9.79,9.95,9.59,9.87,135500.0,9.1978,9.3481,9.0099,9.273,135500.0
2009-06-04 10:30:00,9.9,10.07,9.9,10.06,116100.0,9.3011,9.4609,9.3011,9.4515,116100.0
2009-06-04 11:00:00,10.05,10.07,9.9,9.91,108300.0,9.4421,9.4609,9.3011,9.3105,108300.0
2009-06-04 11:30:00,9.91,9.93,9.82,9.84,64700.0,9.3105,9.3293,9.226,9.2448,64700.0
2009-06-04 12:00:00,9.83,9.83,9.77,9.8,121500.0,9.2354,9.2354,9.179,9.2072,121500.0
2009-06-04 12:30:00,9.81,9.88,9.78,9.83,98900.0,9.2166,9.2823,9.1884,9.2354,98900.0
2009-06-04 13:00:00,9.84,9.89,9.81,9.86,136400.0,9.2448,9.2917,9.2166,9.2636,136400.0
2009-06-04 13:30:00,9.85,9.9,9.82,9.85,111500.0,9.2542,9.3011,9.226,9.2542,111500.0
2009-06-04 14:00:00,9.85,9.89,9.79,9.87,108100.0,9.2542,9.2917,9.1978,9.273,108100.0
2009-06-04 14:30:00,9.88,9.89,9.77,9.83,147900.0,9.2823,9.2917,9.179,9.2354,147900.0
2009-06-04 15:00:00,9.83,9.89,9.79,9.88,161900.0,9.2354,9.2917,9.1978,9.2823,161900.0
2009-06-04 15:30:00,9.89,9.9,9.78,9.89,337300.0,9.2917,9.3011,9.1884,9.2917,337300.0
2009-06-05 09:30:00,10.04,10.18,9.66,9.73,242000.0,9.4327,9.5642,9.0757,9.1414,242000.0
2009-06-05 10:00:00,9.73,9.78,9.53,9.62,241700.0,9.1414,9.1884,8.9535,9.0381,241700.0
2009-06-05 10:30:00,9.62,9.83,9.59,9.72,204200.0,9.0381,9.2354,9.0099,9.132,204200.0
2009-06-05 11:00:00,9.73,9.82,9.61,9.62,149700.0,9.1414,9.226,9.0287,9.0381,149700.0
2009-06-05 11:30:00,9.62,9.78,9.57,9.77,244800.0,9.0381,9.1884,8.9911,9.179,244800.0
2009-06-05 12:00:00,9.76,9.76,9.64,9.72,90700.0,9.1696,9.1696,9.0569,9.132,90700.0
2009-06-05 12:30:00,9.72,9.76,9.69,9.72,77100.0,9.132,9.1696,9.1038,9.132,77100.0
2009-06-05 13:00:00,9.72,9.74,9.66,9.66,63000.0,9.132,9.1508,9.0757,9.0757,63000.0
2009-06-05 13:30:00,9.66,9.73,9.61,9.63,83400.0,9.0757,9.1414,9.0287,9.0475,83400.0
2009-06-05 14:00:00,9.64,9.66,9.5,9.61,157300.0,9.0569,9.0757,8.9253,9.0287,157300.0
2009-06-05 14:30:00,9.61,9.66,9.55,9.59,134400.0,9.0287,9.0757,8.9723,9.0099,134400.0
2009-06-05 15:00:00,9.59,9.65,9.52,9.58,227900.0,9.0099,9.0663,8.9441,9.0005,227900.0
2009-06-05 15:30:00,9.58,9.71,9.56,9.63,329800.0,9.0005,9.1226,8.9817,9.0475,329800.0
2009-06-08 09:30:00,9.5,9.52,9.16,9.23,147600.0,8.9253,8.9441,8.6059,8.6717,147600.0
2009-06-08 10:00:00,9.22,9.33,9.17,9.23,101600.0,8.6623,8.7656,8.6153,8.6717,101600.0
2009-06-08 10:30:00,9.24,9.36,9.21,9.24,78100.0,8.6811,8.7938,8.6529,8.6811,78100.0
2009-06-08 11:00:00,9.25,9.34,9.19,9.23,81900.0,8.6905,8.775,8.6341,8.6717,81900.0
2009-06-08 11:30:00,9.22,9.25,9.2,9.24,100400.0,8.6623,8.6905,8.6435,8.6811,100400.0
2009-06-08 12:00:00,9.25,9.25,9.15,9.21,84800.0,8.6905,8.6905,8.5965,8.6529,84800.0
2009-06-08 12:30:00,9.21,9.26,9.18,9.23,94900.0,8.6529,8.6999,8.6247,8.6717,94900.0
2009-06-08 13:00:00,9.23,9.27,9.19,9.25,63800.0,8.6717,8.7092,8.6341,8.6905,63800.0
2009-06-08 13:30:00,9.25,9.36,9.25,9.3,43700.0,8.6905,8.7938,8.6905,8.7374,43700.0
2009-06-08 14:00:00,9.31,9.32,9.23,9.26,49600.0,8.7468,8.7562,8.6717,8.6999,49600.0
2009-06-08 14:30:00,9.27,9.36,9.26,9.34,64400.0,8.7092,8.7938,8.6999,8.775,64400.0
2009-06-08 15:00:00,9.34,9.67,9.31,9.5,224000.0,8.775,9.085,8.7468,8.9253,224000.0
2009-06-08 15:30:00,9.51,9.59,9.37,9.42,267300.0,8.9347,9.0099,8.8032,8.8502,267300.0
2009-06-09 09:30:00,9.52,9.52,9.14,9.19,151300.0,8.9441,8.9441,8.5871,8.6341,151300.0
2009-06-09 10:00:00,9.19,9.24,9.11,9.24,154600.0,8.6341,8.6811,8.5589,8.6811,154600.0
2009-06-09 10:30:00,9.24,9.37,9.23,9.35,376600.0,8.6811,8.8032,8.6717,8.7844,376600.0
2009-06-09 11:00:00,9.35,9.47,9.29,9.42,83200.0,8.7844,8.8971,8.728,8.8502,83200.0
2009-06-09 11:30:00,9.42,9.53,9.41,9.52,49300.0,8.8502,8.9535,8.8408,8.9441,49300.0
2009-06-09 12:00:00,9.51,9.71,9.51,9.69,99000.0,8.9347,9.1226,8.9347,9.1038,99000.0
2009-06-09 12:30:00,9.69,9.7,9.56,9.58,51000.0,9.1038,9.1132,8.9817,9.0005,51000.0
2009-06-09 13:00:00,9.59,9.62,9.48,9.55,83500.0,9.0099,9.0381,8.9065,8.9723,83500.0
2009-06-09 13:30:00,9.54,9.57,9.46,9.56,51800.0,8.9629,8.9911,8.8878,8.9817,51800.0
2009-06-09 14:00:00,9.58,9.6,9.55,9.59,36100.0,9.0005,9.0193,8.9723,9.0099,36100.0
2009-06-09 14:30:00,9.6,9.63,9.5,9.57,91800.0,9.0193,9.0475,8.9253,8.9911,91800.0
2009-06-09 15:00:00,9.57,9.63,9.49,9.55,88800.0,8.9911,9.0475,8.9159,8.9723,88800.0
2009-06-09 15:30:00,9.55,9.6,9.52,9.53,173000.0,8.9723,9.0193,8.9441,8.9535,173000.0
2009-06-10 09:30:00,9.76,9.83,9.54,9.6,141000.0,9.1696,9.2354,8.9629,9.0193,141000.0
2009-06-10 10:00:00,9.61,9.61,9.28,9.47,245000.0,9.0287,9.0287,8.7186,8.8971,245000.0
2009-06-10 10:30:00,9.47,9.56,9.39,9.47,133000.0,8.8971,8.9817,8.822,8.8971,133000.0
2009-06-10 11:00:00,9.46,9.54,9.41,9.42,130500.0,8.8878,8.9629,8.8408,8.8502,130500.0
2009-06-10 11:30:00,9.43,9.59,9.43,9.57,89500.0,8.8596,9.0099,8.8596,8.9911,89500.0
2009-06-10 12:00:00,9.58,9.63,9.52,9.6,153200.0,9.0005,9.0475,8.9441,9.0193,153200.0
2009-06-10 12:30:00,9.61,9.67,9.6,9.61,165200.0,9.0287,9.085,9.0193,9.0287,165200.0
2009-06-10 13:00:00,9.61,9.64,9.56,9.58,240600.0,9.0287,9.0569,8.9817,9.0005,240600.0
2009-06-10 13:30:00,9.58,9.63,9.55,9.59,174400.0,9.0005,9.0475,8.9723,9.0099,174400.0
2009-06-10 14:00:00,9.59,9.74,9.52,9.73,254800.0,9.0099,9.1508,8.9441,9.1414,254800.0
2009-06-10 14:30:00,9.73,9.81,9.65,9.69,328600.0,9.1414,9.2166,9.0663,9.1038,328600.0
2009-06-10 15:00:00,9.69,9.85,9.67,9.72,331700.0,9.1038,9.2542,9.085,9.132,331700.0
2009-06-10 15:30:00,9.72,9.83,9.7,9.75,288100.0,9.132,9.2354,9.1132,9.1602,288100.0
2009-06-11 09:30:00,9.75,9.75,9.45,9.68,115400.0,9.1602,9.1602,8.8784,9.0944,115400.0
2009-06-11 10:00:00,9.68,9.91,9.65,9.88,169800.0,9.0944,9.3105,9.0663,9.2823,169800.0
2009-06-11 10:30:00,9.88,9.89,9.73,9.73,127600.0,9.2823,9.2917,9.1414,9.1414,127600.0
2009-06-11 11:00:00,9.72,9.8,9.68,9.78,80800.0,9.132,9.2072,9.0944,9.1884,80800.0
2009-06-11 11:30:00,9.79,9.8,9.73,9.74,188400.0,9.1978,9.2072,9.1414,9.1508,188400.0
2009-06-11 12:00:00,9.74,9.77,9.63,9.72,95200.0,9.1508,9.179,9.0475,9.132,95200.0
2009-06-11 12:30:00,9.72,9.78,9.71,9.77,93900.0,9.132,9.1884,9.1226,9.179,93900.0
2009-06-11 13:00:00,9.77,9.89,9.73,9.87,157700.0,9.179,9.2917,9.1414,9.273,157700.0
2009-06-11 13:30:00,9.88,9.92,9.83,9.84,190800.0,9.2823,9.3199,9.2354,9.2448,190800.0
2009-06-11 14:00:00,9.83,9.88,9.79,9.86,166200.0,9.2354,9.2823,9.1978,9.2636,166200.0
2009-06-11 14:30:00,9.86,9.87,9.78,9.78,195900.0,9.2636,9.273,9.1884,9.1884,195900.0
2009-06-11 15:00:00,9.79,9.79,9.59,9.6,188400.0,9.1978,9.1978,9.0099,9.0193,188400.0
2009-06-11 15:30:00,9.59,9.76,9.55,9.66,313100.0,9.0099,9.1696,8.9723,9.0757,313100.0
2009-06-12 09:30:00,9.43,9.55,9.1,9.25,272300.0,8.8596,8.9723,8.5495,8.6905,272300.0
2009-06-12 10:00:00,9.25,9.25,8.95,9.13,224000.0,8.6905,8.6905,8.4086,8.5777,224000.0
2009-06-12 10:30:00,9.11,9.3,9.09,9.29,86200.0,8.5589,8.7374,8.5401,8.728,86200.0
2009-06-12 11:00:00,9.3,9.36,9.14,9.14,137800.0,8.7374,8.7938,8.5871,8.5871,137800.0
2009-06-12 11:30:00,9.14,9.17,9.04,9.07,93900.0,8.5871,8.6153,8.4932,8.5213,93900.0
2009-06-12 12:00:00,9.06,9.09,9.0,9.06,73500.0,8.5119,8.5401,8.4556,8.5119,73500.0
2009-06-12 12:30:00,9.06,9.13,9.06,9.11,59500.0,8.5119,8.5777,8.5119,8.5589,59500.0
2009-06-12 13:00:00,9.12,9.14,9.04,9.11,50800.0,8.5683,8.5871,8.4932,8.5589,50800.0
2009-06-12 13:30:00,9.11,9.16,9.1,9.16,44400.0,8.5589,8.6059,8.5495,8.6059,44400.0
2009-06-12 14:00:00,9.15,9.16,9.1,9.13,48600.0,8.5965,8.6059,8.5495,8.5777,48600.0
2009-06-12 14:30:00,9.13,9.27,9.13,9.26,88700.0,8.5777,8.7092,8.5777,8.6999,88700.0
2009-06-12 15:00:00,9.27,9.32,9.25,9.32,79700.0,8.7092,8.7562,8.6905,8.7562,79700.0
2009-06-12 15:30:00,9.32,9.34,9.23,9.28,185800.0,8.7562,8.775,8.6717,8.7186,185800.0
2009-06-15 09:30:00,9.08,9.14,8.7,8.87,183900.0,8.5307,8.5871,8.1737,8.3334,183900.0
2009-06-15 10:00:00,8.86,8.95,8.81,8.9,148000.0,8.324,8.4086,8.2771,8.3616,148000.0
2009-06-15 10:30:00,8.91,8.91,8.77,8.78,131200.0,8.371,8.371,8.2395,8.2489,131200.0
2009-06-15 11:00:00,8.79,8.79,8.6,8.64,152300.0,8.2583,8.2583,8.0798,8.1174,152300.0
2009-06-15 11:30:00,8.64,8.74,8.63,8.72,80600.0,8.1174,8.2113,8.108,8.1925,80600.0
2009-06-15 12:00:00,8.72,8.76,8.64,8.64,81200.0,8.1925,8.2301,8.1174,8.1174,81200.0
2009-06-15 12:30:00,8.65,8.76,8.64,8.68,53400.0,8.1268,8.2301,8.1174,8.1549,53400.0
2009-06-15 13:00:00,8.68,8.68,8.6,8.64,74300.0,8.1549,8.1549,8.0798,8.1174,74300.0
2009-06-15 13:30:00,8.64,8.77,8.63,8.75,111700.0,8.1174,8.2395,8.108,8.2207,111700.0
2009-06-15 14:00:00,8.76,8.79,8.74,8.75,111300.0,8.2301,8.2583,8.2113,8.2207,111300.0
2009-06-15 14:30:00,8.76,8.76,8.71,8.73,127000.0,8.2301,8.2301,8.1831,8.2019,127000.0
2009-06-15 15:00:00,8.74,8.75,8.66,8.67,200800.0,8.2113,8.2207,8.1361,8.1455,200800.0
2009-06-15 15:30:00,8.68,8.75,8.67,8.73,366600.0,8.1549,8.2207,8.1455,8.2019,366600.0
2009-06-16 09:30:00,8.79,8.97,8.7,8.78,201300.0,8.2583,8.4274,8.1737,8.2489,201300.0
2009-06-16 10:00:00,8.78,8.96,8.75,8.86,184700.0,8.2489,8.418,8.2207,8.324,184700.0
2009-06-16 10:30:00,8.85,9.02,8.84,8.93,147900.0,8.3147,8.4744,8.3053,8.3898,147900.0
2009-06-16 11:00:00,8.93,9.03,8.89,8.89,117100.0,8.3898,8.4838,8.3522,8.3522,117100.0
2009-06-16 11:30:00,8.89,8.89,8.76,8.76,100300.0,8.3522,8.3522,8.2301,8.2301,100300.0
2009-06-16 12:00:00,8.76,8.76,8.6,8.65,136000.0,8.2301,8.2301,8.0798,8.1268,136000.0
2009-06-16 12:30:00,8.65,8.65,8.38,8.5,234800.0,8.1268,8.1268,7.8731,7.9858,234800.0
2009-06-16 13:00:00,8.5,8.51,8.37,8.46,116400.0,7.9858,7.9952,7.8637,7.9482,116400.0
2009-06-16 13:30:00,8.46,8.5,8.39,8.4,83400.0,7.9482,7.9858,7.8825,7.8919,83400.0
2009-06-16 14:00:00,8.4,8.46,8.38,8.4,140200.0,7.8919,7.9482,7.8731,7.8919,140200.0
2009-06-16 14:30:00,8.4,8.48,8.36,8.46,137600.0,7.8919,7.967,7.8543,7.9482,137600.0
2009-06-16 15:00:00,8.47,8.49,8.4,8.44,114200.0,7.9576,7.9764,7.8919,7.9295,114200.0
2009-06-16 15:30:00,8.44,8.52,8.42,8.45,250300.0,7.9295,8.0046,7.9107,7.9388,250300.0
2009-06-17 09:30:00,8.44,8.52,7.94,7.96,265800.0,7.9295,8.0046,7.4597,7.4785,265800.0
2009-06-17 10:00:00,7.96,8.31,7.94,8.13,226400.0,7.4785,7.8073,7.4597,7.6382,226400.0
2009-06-17 10:30:00,8.12,8.13,7.95,8.02,299700.0,7.6288,7.6382,7.4691,7.5349,299700.0
2009-06-17 11:00:00,8.03,8.14,7.98,8.1,270400.0,7.5443,7.6476,7.4973,7.61,270400.0
2009-06-17 11:30:00,8.1,8.14,8.04,8.1,175500.0,7.61,7.6476,7.5537,7.61,175500.0
2009-06-17 12:00:00,8.11,8.26,8.05,8.2,280800.0,7.6194,7.7603,7.563,7.704,280800.0
2009-06-17 12:30:00,8.2,8.25,8.14,8.2,88200.0,7.704,7.7509,7.6476,7.704,88200.0
2009-06-17 13:00:00,8.19,8.31,8.16,8.3,84700.0,7.6946,7.8073,7.6664,7.7979,84700.0
2009-06-17 13:30:00,8.3,8.49,8.3,8.46,143300.0,7.7979,7.9764,7.7979,7.9482,143300.0
2009-06-17 14:00:00,8.45,8.48,8.37,8.48,115400.0,7.9388,7.967,7.8637,7.967,115400.0
2009-06-17 14:30:00,8.48,8.48,8.34,8.4,147900.0,7.967,7.967,7.8355,7.8919,147900.0
2009-06-17 15:00:00,8.4,8.44,8.35,8.36,163000.0,7.8919,7.9295,7.8449,7.8543,163000.0
2009-06-17 15:30:00,8.37,8.49,8.34,8.41,320500.0,7.8637,7.9764,7.8355,7.9013,320500.0
2009-06-18 09:30:00,8.38,8.4,8.01,8.34,178600.0,7.8731,7.8919,7.5255,7.8355,178600.0
2009-06-18 10:00:00,8.37,8.44,8.13,8.15,140800.0,7.8637,7.9295,7.6382,7.657,140800.0
2009-06-18 10:30:00,8.15,8.22,8.03,8.07,118200.0,7.657,7.7228,7.5443,7.5818,118200.0
2009-06-18 11:00:00,8.08,8.18,8.07,8.18,78500.0,7.5912,7.6852,7.5818,7.6852,78500.0
2009-06-18 11:30:00,8.16,8.25,8.12,8.23,108800.0,7.6664,7.7509,7.6288,7.7322,108800.0
2009-06-18 12:00:00,8.22,8.23,8.15,8.16,40000.0,7.7228,7.7322,7.657,7.6664,40000.0
2009-06-18 12:30:00,8.16,8.2,8.14,8.18,31800.0,7.6664,7.704,7.6476,7.6852,31800.0
2009-06-18 13:00:00,8.18,8.27,8.18,8.26,50200.0,7.6852,7.7697,7.6852,7.7603,50200.0
2009-06-18 13:30:00,8.26,8.26,8.21,8.23,59900.0,7.7603,7.7603,7.7134,7.7322,59900.0
2009-06-18 14:00:00,8.23,8.24,8.15,8.17,55500.0,7.7322,7.7416,7.657,7.6758,55500.0
2009-06-18 14:30:00,8.18,8.25,8.16,8.25,72000.0,7.6852,7.7509,7.6664,7.7509,72000.0
2009-06-18 15:00:00,8.25,8.37,8.22,8.35,184800.0,7.7509,7.8637,7.7228,7.8449,184800.0
2009-06-18 15:30:00,8.35,8.35,8.24,8.31,187300.0,7.8449,7.8449,7.7416,7.8073,187300.0
2009-06-19 09:30:00,8.5,8.65,8.4,8.49,130200.0,7.9858,8.1268,7.8919,7.9764,130200.0
2009-06-19 10:00:00,8.49,8.49,8.31,8.45,91700.0,7.9764,7.9764,7.8073,7.9388,91700.0
2009-06-19 10:30:00,8.45,8.6,8.44,8.52,124700.0,7.9388,8.0798,7.9295,8.0046,124700.0
2009-06-19 11:00:00,8.53,8.73,8.52,8.72,132800.0,8.014,8.2019,8.0046,8.1925,132800.0
2009-06-19 11:30:00,8.72,8.78,8.72,8.76,114500.0,8.1925,8.2489,8.1925,8.2301,114500.0
2009-06-19 12:00:00,8.77,8.78,8.64,8.67,103000.0,8.2395,8.2489,8.1174,8.1455,103000.0
2009-06-19 12:30:00,8.65,8.73,8.63,8.63,83500.0,8.1268,8.2019,8.108,8.108,83500.0
2009-06-19 13:00:00,8.63,8.66,8.6,8.6,41300.0,8.108,8.1361,8.0798,8.0798,41300.0
2009-06-19 13:30:00,8.6,8.67,8.6,8.63,43900.0,8.0798,8.1455,8.0798,8.108,43900.0
2009-06-19 14:00:00,8.62,8.64,8.52,8.53,79500.0,8.0986,8.1174,8.0046,8.014,79500.0
2009-06-19 14:30:00,8.53,8.59,8.52,8.56,48600.0,8.014,8.0704,8.0046,8.0422,48600.0
2009-06-19 15:00:00,8.55,8.61,8.51,8.61,90000.0,8.0328,8.0892,7.9952,8.0892,90000.0
2009-06-19 15:30:00,8.61,8.69,8.59,8.6,215600.0,8.0892,8.1643,8.0704,8.0798,215600.0
2009-06-22 09:30:00,8.45,8.45,8.02,8.03,176700.0,7.9388,7.9388,7.5349,7.5443,176700.0
2009-06-22 10:00:00,8.04,8.14,8.01,8.07,98400.0,7.5537,7.6476,7.5255,7.5818,98400.0
2009-06-22 10:30:00,8.06,8.08,8.0,8.02,89000.0,7.5724,7.5912,7.5161,7.5349,89000.0
2009-06-22 11:00:00,8.02,8.15,7.97,8.14,107400.0,7.5349,7.657,7.4879,7.6476,107400.0
2009-06-22 11:30:00,8.13,8.14,8.02,8.04,59200.0,7.6382,7.6476,7.5349,7.5537,59200.0
2009-06-22 12:00:00,8.03,8.08,8.01,8.03,95500.0,7.5443,7.5912,7.5255,7.5443,95500.0
2009-06-22 12:30:00,8.03,8.04,7.97,8.0,39600.0,7.5443,7.5537,7.4879,7.5161,39600.0
2009-06-22 13:00:00,8.0,8.0,7.93,7.97,57500.0,7.5161,7.5161,7.4503,7.4879,57500.0
2009-06-22 13:30:00,7.98,7.99,7.95,7.98,35400.0,7.4973,7.5067,7.4691,7.4973,35400.0
2009-06-22 14:00:00,7.97,8.02,7.95,8.01,68700.0,7.4879,7.5349,7.4691,7.5255,68700.0
2009-06-22 14:30:00,8.0,8.06,7.99,8.06,86600.0,7.5161,7.5724,7.5067,7.5724,86600.0
2009-06-22 15:00:00,8.05,8.06,7.95,7.96,96000.0,7.563,7.5724,7.4691,7.4785,96000.0
2009-06-22 15:30:00,7.96,8.01,7.9,7.91,295300.0,7.4785,7.5255,7.4221,7.4315,295300.0
2009-06-23 09:30:00,8.05,8.31,7.92,8.27,167200.0,7.563,7.8073,7.4409,7.7697,167200.0
2009-06-23 10:00:00,8.27,8.35,7.93,7.93,186600.0,7.7697,7.8449,7.4503,7.4503,186600.0
2009-06-23 10:30:00,7.93,8.01,7.85,7.92,106300.0,7.4503,7.5255,7.3751,7.4409,106300.0
2009-06-23 11:00:00,7.93,7.93,7.77,7.78,73600.0,7.4503,7.4503,7.3,7.3094,73600.0
2009-06-23 11:30:00,7.78,7.99,7.77,7.96,68700.0,7.3094,7.5067,7.3,7.4785,68700.0
2009-06-23 12:00:00,7.97,8.01,7.86,7.95,58900.0,7.4879,7.5255,7.3845,7.4691,58900.0
2009-06-23 12:30:00,7.95,8.02,7.93,7.95,80400.0,7.4691,7.5349,7.4503,7.4691,80400.0
2009-06-23 13:00:00,7.96,8.13,7.95,8.08,126200.0,7.4785,7.6382,7.4691,7.5912,126200.0
2009-06-23 13:30:00,8.08,8.15,8.06,8.07,122800.0,7.5912,7.657,7.5724,7.5818,122800.0
2009-06-23 14:00:00,8.07,8.23,8.06,8.14,125100.0,7.5818,7.7322,7.5724,7.6476,125100.0
2009-06-23 14:30:00,8.15,8.15,8.05,8.06,65600.0,7.657,7.657,7.563,7.5724,65600.0
2009-06-23 15:00:00,8.06,8.13,7.99,8.12,142800.0,7.5724,7.6382,7.5067,7.6288,142800.0
2009-06-23 15:30:00,8.12,8.13,8.04,8.06,178900.0,7.6288,7.6382,7.5537,7.5724,178900.0
2009-06-24 09:30:00,8.08,8.35,8.08,8.34,166100.0,7.5912,7.8449,7.5912,7.8355,166100.0
2009-06-24 10:00:00,8.32,8.49,8.28,8.4,218900.0,7.8167,7.9764,7.7791,7.8919,218900.0
2009-06-24 10:30:00,8.41,8.5,8.36,8.46,104000.0,7.9013,7.9858,7.8543,7.9482,104000.0
2009-06-24 11:00:00,8.47,8.47,8.35,8.38,60700.0,7.9576,7.9576,7.8449,7.8731,60700.0
2009-06-24 11:30:00,8.39,8.42,8.34,8.38,55900.0,7.8825,7.9107,7.8355,7.8731,55900.0
2009-06-24 12:00:00,8.38,8.4,8.28,8.29,61800.0,7.8731,7.8919,7.7791,7.7885,61800.0
2009-06-24 12:30:00,8.28,8.38,8.26,8.35,68000.0,7.7791,7.8731,7.7603,7.8449,68000.0
2009-06-24 13:00:00,8.36,8.39,8.34,8.35,31800.0,7.8543,7.8825,7.8355,7.8449,31800.0
2009-06-24 13:30:00,8.35,8.35,8.29,8.29,58700.0,7.8449,7.8449,7.7885,7.7885,58700.0
2009-06-24 14:00:00,8.29,8.36,8.18,8.2,104400.0,7.7885,7.8543,7.6852,7.704,104400.0
2009-06-24 14:30:00,8.2,8.27,8.12,8.13,170100.0,7.704,7.7697,7.6288,7.6382,170100.0
2009-06-24 15:00:00,8.13,8.18,8.04,8.14,205100.0,7.6382,7.6852,7.5537,7.6476,205100.0
2009-06-24 15:30:00,8.13,8.19,8.1,8.17,251200.0,7.6382,7.6946,7.61,7.6758,251200.0
2009-06-25 09:30:00,8.11,8.48,8.06,8.42,101100.0,7.6194,7.967,7.5724,7.9107,101100.0
2009-06-25 10:00:00,8.43,8.49,8.37,8.43,148700.0,7.9201,7.9764,7.8637,7.9201,148700.0
2009-06-25 10:30:00,8.44,8.44,8.36,8.41,68400.0,7.9295,7.9295,7.8543,7.9013,68400.0
2009-06-25 11:00:00,8.41,8.49,8.4,8.49,58000.0,7.9013,7.9764,7.8919,7.9764,58000.0
2009-06-25 11:30:00,8.5,8.56,8.49,8.56,75400.0,7.9858,8.0422,7.9764,8.0422,75400.0
2009-06-25 12:00:00,8.54,8.56,8.45,8.54,56500.0,8.0234,8.0422,7.9388,8.0234,56500.0
2009-06-25 12:30:00,8.55,8.56,8.47,8.47,59500.0,8.0328,8.0422,7.9576,7.9576,59500.0
2009-06-25 13:00:00,8.47,8.65,8.46,8.57,134800.0,7.9576,8.1268,7.9482,8.0516,134800.0
2009-06-25 13:30:00,8.56,8.57,8.52,8.54,38800.0,8.0422,8.0516,8.0046,8.0234,38800.0
2009-06-25 14:00:00,8.54,8.55,8.44,8.49,62100.0,8.0234,8.0328,7.9295,7.9764,62100.0
2009-06-25 14:30:00,8.5,8.57,8.47,8.56,74300.0,7.9858,8.0516,7.9576,8.0422,74300.0
2009-06-25 15:00:00,8.55,8.65,8.54,8.64,108000.0,8.0328,8.1268,8.0234,8.1174,108000.0
2009-06-25 15:30:00,8.65,8.69,8.54,8.67,279300.0,8.1268,8.1643,8.0234,8.1455,279300.0
2009-06-26 09:30:00,8.62,8.68,8.43,8.52,101400.0,8.0986,8.1549,7.9201,8.0046,101400.0
2009-06-26 10:00:00,8.51,8.68,8.45,8.65,62700.0,7.9952,8.1549,7.9388,8.1268,62700.0
2009-06-26 10:30:00,8.63,8.68,8.6,8.65,83000.0,8.108,8.1549,8.0798,8.1268,83000.0
2009-06-26 11:00:00,8.64,8.68,8.6,8.68,64200.0,8.1174,8.1549,8.0798,8.1549,64200.0
2009-06-26 11:30:00,8.69,8.78,8.65,8.77,132200.0,8.1643,8.2489,8.1268,8.2395,132200.0
2009-06-26 12:00:00,8.77,8.8,8.75,8.75,84700.0,8.2395,8.2677,8.2207,8.2207,84700.0
2009-06-26 12:30:00,8.75,8.78,8.72,8.77,25900.0,8.2207,8.2489,8.1925,8.2395,25900.0
2009-06-26 13:00:00,8.78,8.78,8.73,8.74,45100.0,8.2489,8.2489,8.2019,8.2113,45100.0
2009-06-26 13:30:00,8.72,8.75,8.7,8.71,59900.0,8.1925,8.2207,8.1737,8.1831,59900.0
2009-06-26 14:00:00,8.71,8.72,8.68,8.71,31000.0,8.1831,8.1925,8.1549,8.1831,31000.0
2009-06-26 14:30:00,8.72,8.81,8.71,8.81,67000.0,8.1925,8.2771,8.1831,8.2771,67000.0
2009-06-26 15:00:00,8.81,8.83,8.77,8.8,80300.0,8.2771,8.2959,8.2395,8.2677,80300.0
2009-06-26 15:30:00,8.79,8.85,8.77,8.83,384600.0,8.2583,8.3147,8.2395,8.2959,384600.0
2009-06-29 09:30:00,8.99,9.02,8.57,8.65,78400.0,8.4462,8.4744,8.0516,8.1268,78400.0
2009-06-29 10:00:00,8.65,8.81,8.55,8.81,55000.0,8.1268,8.2771,8.0328,8.2771,55000.0
2009-06-29 10:30:00,8.81,8.88,8.77,8.85,62800.0,8.2771,8.3428,8.2395,8.3147,62800.0
2009-06-29 11:00:00,8.85,8.86,8.76,8.77,49200.0,8.3147,8.324,8.2301,8.2395,49200.0
2009-06-29 11:30:00,8.79,8.86,8.78,8.85,58800.0,8.2583,8.324,8.2489,8.3147,58800.0
2009-06-29 12:00:00,8.85,8.85,8.81,8.84,38100.0,8.3147,8.3147,8.2771,8.3053,38100.0
2009-06-29 12:30:00,8.84,8.89,8.83,8.83,28300.0,8.3053,8.3522,8.2959,8.2959,28300.0
2009-06-29 13:00:00,8.82,8.85,8.82,8.84,11700.0,8.2865,8.3147,8.2865,8.3053,11700.0
2009-06-29 13:30:00,8.83,8.85,8.8,8.83,19800.0,8.2959,8.3147,8.2677,8.2959,19800.0
2009-06-29 14:00:00,8.83,8.83,8.75,8.77,36300.0,8.2959,8.2959,8.2207,8.2395,36300.0
2009-06-29 14:30:00,8.77,8.83,8.77,8.79,39800.0,8.2395,8.2959,8.2395,8.2583,39800.0
2009-06-29 15:00:00,8.8,8.85,8.79,8.84,51400.0,8.2677,8.3147,8.2583,8.3053,51400.0
2009-06-29 15:30:00,8.85,8.85,8.74,8.78,145100.0,8.3147,8.3147,8.2113,8.2489,145100.0
2009-06-30 09:30:00,8.75,8.79,8.5,8.61,99700.0,8.2207,8.2583,7.9858,8.0892,99700.0
2009-06-30 10:00:00,8.57,8.57,8.38,8.48,90700.0,8.0516,8.0516,7.8731,7.967,90700.0
2009-06-30 10:30:00,8.46,8.51,8.37,8.5,83500.0,7.9482,7.9952,7.8637,7.9858,83500.0
2009-06-30 11:00:00,8.5,8.51,8.37,8.38,82000.0,7.9858,7.9952,7.8637,7.8731,82000.0
2009-06-30 11:30:00,8.37,8.38,8.31,8.34,85600.0,7.8637,7.8731,7.8073,7.8355,85600.0
2009-06-30 12:00:00,8.35,8.36,8.3,8.36,40300.0,7.8449,7.8543,7.7979,7.8543,40300.0
2009-06-30 12:30:00,8.35,8.41,8.35,8.41,28000.0,7.8449,7.9013,7.8449,7.9013,28000.0
2009-06-30 13:00:00,8.41,8.41,8.37,8.39,20000.0,7.9013,7.9013,7.8637,7.8825,20000.0
2009-06-30 13:30:00,8.39,8.39,8.36,8.36,22100.0,7.8825,7.8825,7.8543,7.8543,22100.0
2009-06-30 14:00:00,8.37,8.42,8.34,8.42,37300.0,7.8637,7.9107,7.8355,7.9107,37300.0
2009-06-30 14:30:00,8.42,8.49,8.39,8.48,77700.0,7.9107,7.9764,7.8825,7.967,77700.0
2009-06-30 15:00:00,8.48,8.58,8.48,8.51,126200.0,7.967,8.061,7.967,7.9952,126200.0
2009-06-30 15:30:00,8.51,8.55,8.49,8.51,164900.0,7.9952,8.0328,7.9764,7.9952,164900.0
2009-07-01 09:30:00,8.57,8.75,8.54,8.67,78600.0,8.0516,8.2207,8.0234,8.1455,78600.0
2009-07-01 10:00:00,8.69,8.85,8.59,8.82,94000.0,8.1643,8.3147,8.0704,8.2865,94000.0
2009-07-01 10:30:00,8.83,8.84,8.69,8.7,34800.0,8.2959,8.3053,8.1643,8.1737,34800.0
2009-07-01 11:00:00,8.7,8.72,8.63,8.63,30600.0,8.1737,8.1925,8.108,8.108,30600.0
2009-07-01 11:30:00,8.62,8.67,8.62,8.66,24700.0,8.0986,8.1455,8.0986,8.1361,24700.0
2009-07-01 12:00:00,8.65,8.67,8.61,8.64,22700.0,8.1268,8.1455,8.0892,8.1174,22700.0
2009-07-01 12:30:00,8.64,8.65,8.61,8.61,16000.0,8.1174,8.1268,8.0892,8.0892,16000.0
2009-07-01 13:00:00,8.6,8.66,8.6,8.65,43700.0,8.0798,8.1361,8.0798,8.1268,43700.0
2009-07-01 13:30:00,8.65,8.72,8.64,8.71,24300.0,8.1268,8.1925,8.1174,8.1831,24300.0
2009-07-01 14:00:00,8.71,8.72,8.63,8.64,39500.0,8.1831,8.1925,8.108,8.1174,39500.0
2009-07-01 14:30:00,8.64,8.66,8.63,8.66,30200.0,8.1174,8.1361,8.108,8.1361,30200.0
2009-07-01 15:00:00,8.65,8.76,8.65,8.67,80300.0,8.1268,8.2301,8.1268,8.1455,80300.0
2009-07-01 15:30:00,8.67,8.68,8.62,8.62,117800.0,8.1455,8.1549,8.0986,8.0986,117800.0
2009-07-02 09:30:00,8.45,8.52,8.35,8.44,80400.0,7.9388,8.0046,7.8449,7.9295,80400.0
2009-07-02 10:00:00,8.41,8.42,8.32,8.38,69000.0,7.9013,7.9107,7.8167,7.8731,69000.0
2009-07-02 10:30:00,8.38,8.39,8.31,8.32,57000.0,7.8731,7.8825,7.8073,7.8167,57000.0
2009-07-02 11:00:00,8.31,8.38,8.31,8.35,45300.0,7.8073,7.8731,7.8073,7.8449,45300.0
2009-07-02 11:30:00,8.34,8.41,8.32,8.4,53700.0,7.8355,7.9013,7.8167,7.8919,53700.0
2009-07-02 12:00:00,8.4,8.4,8.32,8.32,53900.0,7.8919,7.8919,7.8167,7.8167,53900.0
2009-07-02 12:30:00,8.32,8.32,8.28,8.28,33100.0,7.8167,7.8167,7.7791,7.7791,33100.0
2009-07-02 13:00:00,8.28,8.29,8.27,8.27,23200.0,7.7791,7.7885,7.7697,7.7697,23200.0
2009-07-02 13:30:00,8.28,8.28,8.25,8.28,26500.0,7.7791,7.7791,7.7509,7.7791,26500.0
2009-07-02 14:00:00,8.28,8.29,8.25,8.25,39900.0,7.7791,7.7885,7.7509,7.7509,39900.0
2009-07-02 14:30:00,8.25,8.26,8.23,8.25,39800.0,7.7509,7.7603,7.7322,7.7509,39800.0
2009-07-02 15:00:00,8.25,8.32,8.25,8.29,137800.0,7.7509,7.8167,7.7509,7.7885,137800.0
2009-07-02 15:30:00,8.3,8.37,8.27,8.29,227600.0,7.7979,7.8637,7.7697,7.7885,227600.0
2009-07-06 09:30:00,8.21,8.21,7.96,7.98,122400.0,7.7134,7.7134,7.4785,7.4973,122400.0
2009-07-06 10:00:00,7.99,8.01,7.71,7.73,153400.0,7.5067,7.5255,7.2436,7.2624,153400.0
2009-07-06 10:30:00,7.73,7.74,7.64,7.67,135000.0,7.2624,7.2718,7.1778,7.206,135000.0
2009-07-06 11:00:00,7.67,7.74,7.64,7.7,70000.0,7.206,7.2718,7.1778,7.2342,70000.0
2009-07-06 11:30:00,7.7,7.74,7.64,7.69,70900.0,7.2342,7.2718,7.1778,7.2248,70900.0
2009-07-06 12:00:00,7.69,7.7,7.67,7.67,35500.0,7.2248,7.2342,7.206,7.206,35500.0
2009-07-06 12:30:00,7.67,7.68,7.62,7.64,42100.0,7.206,7.2154,7.1591,7.1778,42100.0
2009-07-06 13:00:00,7.64,7.72,7.63,7.7,37100.0,7.1778,7.253,7.1685,7.2342,37100.0
2009-07-06 13:30:00,7.7,7.72,7.68,7.72,33000.0,7.2342,7.253,7.2154,7.253,33000.0
2009-07-06 14:00:00,7.71,7.8,7.71,7.76,53500.0,7.2436,7.3282,7.2436,7.2906,53500.0
2009-07-06 14:30:00,7.75,7.77,7.7,7.7,58200.0,7.2812,7.3,7.2342,7.2342,58200.0
2009-07-06 15:00:00,7.71,7.82,7.71,7.79,138100.0,7.2436,7.347,7.2436,7.3188,138100.0
2009-07-06 15:30:00,7.79,7.88,7.74,7.84,215300.0,7.3188,7.4033,7.2718,7.3657,215300.0
2009-07-07 09:30:00,7.83,7.83,7.57,7.79,77000.0,7.3564,7.3564,7.1121,7.3188,77000.0
2009-07-07 10:00:00,7.78,7.79,7.65,7.79,61800.0,7.3094,7.3188,7.1872,7.3188,61800.0
2009-07-07 10:30:00,7.79,7.83,7.67,7.79,74800.0,7.3188,7.3564,7.206,7.3188,74800.0
2009-07-07 11:00:00,7.78,7.88,7.76,7.85,43800.0,7.3094,7.4033,7.2906,7.3751,43800.0
2009-07-07 11:30:00,7.85,7.9,7.85,7.9,49300.0,7.3751,7.4221,7.3751,7.4221,49300.0
2009-07-07 12:00:00,7.9,7.9,7.85,7.88,31700.0,7.4221,7.4221,7.3751,7.4033,31700.0
2009-07-07 12:30:00,7.87,7.87,7.85,7.85,26500.0,7.3939,7.3939,7.3751,7.3751,26500.0
2009-07-07 13:00:00,7.85,7.91,7.85,7.88,50700.0,7.3751,7.4315,7.3751,7.4033,50700.0
2009-07-07 13:30:00,7.89,7.91,7.83,7.85,44900.0,7.4127,7.4315,7.3564,7.3751,44900.0
2009-07-07 14:00:00,7.85,7.86,7.83,7.85,51900.0,7.3751,7.3845,7.3564,7.3751,51900.0
2009-07-07 14:30:00,7.84,7.84,7.73,7.75,60900.0,7.3657,7.3657,7.2624,7.2812,60900.0
2009-07-07 15:00:00,7.75,7.75,7.66,7.73,80200.0,7.2812,7.2812,7.1966,7.2624,80200.0
2009-07-07 15:30:00,7.74,7.75,7.65,7.66,137600.0,7.2718,7.2812,7.1872,7.1966,137600.0
2009-07-08 09:30:00,7.7,7.75,7.63,7.63,130400.0,7.2342,7.2812,7.1685,7.1685,130400.0
2009-07-08 10:00:00,7.62,7.76,7.62,7.71,113100.0,7.1591,7.2906,7.1591,7.2436,113100.0
2009-07-08 10:30:00,7.71,7.76,7.64,7.67,114700.0,7.2436,7.2906,7.1778,7.206,114700.0
2009-07-08 11:00:00,7.66,7.66,7.54,7.59,191100.0,7.1966,7.1966,7.0839,7.1309,191100.0
2009-07-08 11:30:00,7.58,7.62,7.52,7.6,94800.0,7.1215,7.1591,7.0651,7.1403,94800.0
2009-07-08 12:00:00,7.61,7.62,7.5,7.52,110300.0,7.1497,7.1591,7.0463,7.0651,110300.0
2009-07-08 12:30:00,7.52,7.55,7.44,7.44,213000.0,7.0651,7.0933,6.9899,6.9899,213000.0
2009-07-08 13:00:00,7.45,7.57,7.45,7.56,399800.0,6.9993,7.1121,6.9993,7.1027,399800.0
2009-07-08 13:30:00,7.55,7.59,7.45,7.5,157400.0,7.0933,7.1309,6.9993,7.0463,157400.0
2009-07-08 14:00:00,7.49,7.53,7.46,7.51,130100.0,7.0369,7.0745,7.0087,7.0557,130100.0
2009-07-08 14:30:00,7.51,7.55,7.46,7.53,108000.0,7.0557,7.0933,7.0087,7.0745,108000.0
2009-07-08 15:00:00,7.53,7.61,7.5,7.56,128200.0,7.0745,7.1497,7.0463,7.1027,128200.0
2009-07-08 15:30:00,7.56,7.72,7.55,7.7,233500.0,7.1027,7.253,7.0933,7.2342,233500.0
2009-07-09 09:30:00,7.76,8.0,7.72,7.99,78000.0,7.2906,7.5161,7.253,7.5067,78000.0
2009-07-09 10:00:00,8.0,8.15,7.88,8.12,241600.0,7.5161,7.657,7.4033,7.6288,241600.0
2009-07-09 10:30:00,8.13,8.28,8.07,8.24,173000.0,7.6382,7.7791,7.5818,7.7416,173000.0
2009-07-09 11:00:00,8.24,8.24,8.12,8.19,59700.0,7.7416,7.7416,7.6288,7.6946,59700.0
2009-07-09 11:30:00,8.19,8.36,8.18,8.27,68700.0,7.6946,7.8543,7.6852,7.7697,68700.0
2009-07-09 12:00:00,8.26,8.29,8.2,8.23,68600.0,7.7603,7.7885,7.704,7.7322,68600.0
2009-07-09 12:30:00,8.23,8.32,8.21,8.23,117800.0,7.7322,7.8167,7.7134,7.7322,117800.0
2009-07-09 13:00:00,8.23,8.23,8.1,8.13,85500.0,7.7322,7.7322,7.61,7.6382,85500.0
2009-07-09 13:30:00,8.14,8.17,8.09,8.12,48200.0,7.6476,7.6758,7.6006,7.6288,48200.0
2009-07-09 14:00:00,8.11,8.13,8.06,8.07,168800.0,7.6194,7.6382,7.5724,7.5818,168800.0
2009-07-09 14:30:00,8.07,8.11,8.02,8.04,211500.0,7.5818,7.6194,7.5349,7.5537,211500.0
2009-07-09 15:00:00,8.03,8.11,8.02,8.09,323800.0,7.5443,7.6194,7.5349,7.6006,323800.0
2009-07-09 15:30:00,8.09,8.12,8.02,8.04,329000.0,7.6006,7.6288,7.5349,7.5537,329000.0
2009-07-10 09:30:00,8.0,8.01,7.77,7.83,82600.0,7.5161,7.5255,7.3,7.3564,82600.0
2009-07-10 10:00:00,7.83,7.92,7.74,7.85,78000.0,7.3564,7.4409,7.2718,7.3751,78000.0
2009-07-10 10:30:00,7.86,7.89,7.77,7.86,42300.0,7.3845,7.4127,7.3,7.3845,42300.0
2009-07-10 11:00:00,7.83,7.83,7.67,7.7,51900.0,7.3564,7.3564,7.206,7.2342,51900.0
2009-07-10 11:30:00,7.71,7.84,7.7,7.77,37700.0,7.2436,7.3657,7.2342,7.3,37700.0
2009-07-10 12:00:00,7.77,7.82,7.77,7.78,21300.0,7.3,7.347,7.3,7.3094,21300.0
2009-07-10 12:30:00,7.79,7.86,7.77,7.8,22900.0,7.3188,7.3845,7.3,7.3282,22900.0
2009-07-10 13:00:00,7.81,7.87,7.81,7.82,31200.0,7.3376,7.3939,7.3376,7.347,31200.0
2009-07-10 13:30:00,7.82,7.88,7.81,7.85,23100.0,7.347,7.4033,7.3376,7.3751,23100.0
2009-07-10 14:00:00,7.84,7.89,7.81,7.89,44200.0,7.3657,7.4127,7.3376,7.4127,44200.0
2009-07-10 14:30:00,7.88,7.94,7.87,7.89,46300.0,7.4033,7.4597,7.3939,7.4127,46300.0
2009-07-10 15:00:00,7.9,7.94,7.86,7.87,68600.0,7.4221,7.4597,7.3845,7.3939,68600.0
2009-07-10 15:30:00,7.87,7.92,7.86,7.9,158300.0,7.3939,7.4409,7.3845,7.4221,158300.0
2009-07-13 09:30:00,7.83,8.0,7.7,7.78,61000.0,7.3564,7.5161,7.2342,7.3094,61000.0
2009-07-13 10:00:00,7.78,7.87,7.71,7.86,78000.0,7.3094,7.3939,7.2436,7.3845,78000.0
2009-07-13 10:30:00,7.86,8.02,7.86,8.01,97200.0,7.3845,7.5349,7.3845,7.5255,97200.0
2009-07-13 11:00:00,8.0,8.03,7.93,8.01,48900.0,7.5161,7.5443,7.4503,7.5255,48900.0
2009-07-13 11:30:00,8.02,8.07,8.0,8.04,81900.0,7.5349,7.5818,7.5161,7.5537,81900.0
2009-07-13 12:00:00,8.05,8.05,8.02,8.04,36000.0,7.563,7.563,7.5349,7.5537,36000.0
2009-07-13 12:30:00,8.04,8.06,7.99,8.03,30200.0,7.5537,7.5724,7.5067,7.5443,30200.0
2009-07-13 13:00:00,8.02,8.11,8.02,8.09,30900.0,7.5349,7.6194,7.5349,7.6006,30900.0
2009-07-13 13:30:00,8.09,8.1,8.05,8.1,17000.0,7.6006,7.61,7.563,7.61,17000.0
2009-07-13 14:00:00,8.09,8.12,8.09,8.12,58100.0,7.6006,7.6288,7.6006,7.6288,58100.0
2009-07-13 14:30:00,8.12,8.13,8.09,8.1,75300.0,7.6288,7.6382,7.6006,7.61,75300.0
2009-07-13 15:00:00,8.1,8.13,8.08,8.11,76000.0,7.61,7.6382,7.5912,7.6194,76000.0
2009-07-13 15:30:00,8.11,8.17,8.09,8.13,246000.0,7.6194,7.6758,7.6006,7.6382,246000.0
2009-07-14 09:30:00,8.04,8.14,7.94,8.0,130500.0,7.5537,7.6476,7.4597,7.5161,130500.0
2009-07-14 10:00:00,8.01,8.07,7.97,8.04,89200.0,7.5255,7.5818,7.4879,7.5537,89200.0
2009-07-14 10:30:00,8.05,8.07,8.01,8.06,80000.0,7.563,7.5818,7.5255,7.5724,80000.0
2009-07-14 11:00:00,8.05,8.21,8.02,8.2,88100.0,7.563,7.7134,7.5349,7.704,88100.0
2009-07-14 11:30:00,8.2,8.38,8.19,8.36,107400.0,7.704,7.8731,7.6946,7.8543,107400.0
2009-07-14 12:00:00,8.34,8.35,8.17,8.21,66900.0,7.8355,7.8449,7.6758,7.7134,66900.0
2009-07-14 12:30:00,8.21,8.26,8.21,8.22,49700.0,7.7134,7.7603,7.7134,7.7228,49700.0
2009-07-14 13:00:00,8.23,8.3,8.21,8.28,64200.0,7.7322,7.7979,7.7134,7.7791,64200.0
2009-07-14 13:30:00,8.28,8.3,8.25,8.26,53800.0,7.7791,7.7979,7.7509,7.7603,53800.0
2009-07-14 14:00:00,8.27,8.28,8.19,8.19,100500.0,7.7697,7.7791,7.6946,7.6946,100500.0
2009-07-14 14:30:00,8.19,8.27,8.18,8.22,108900.0,7.6946,7.7697,7.6852,7.7228,108900.0
2009-07-14 15:00:00,8.21,8.24,8.19,8.23,181500.0,7.7134,7.7416,7.6946,7.7322,181500.0
2009-07-14 15:30:00,8.22,8.24,8.2,8.2,167900.0,7.7228,7.7416,7.704,7.704,167900.0
2009-07-15 09:30:00,8.35,8.74,8.32,8.72,217400.0,7.8449,8.2113,7.8167,8.1925,217400.0
2009-07-15 10:00:00,8.72,8.78,8.67,8.74,162300.0,8.1925,8.2489,8.1455,8.2113,162300.0
2009-07-15 10:30:00,8.74,8.81,8.74,8.79,103200.0,8.2113,8.2771,8.2113,8.2583,103200.0
2009-07-15 11:00:00,8.79,8.85,8.77,8.82,69600.0,8.2583,8.3147,8.2395,8.2865,69600.0
2009-07-15 11:30:00,8.82,8.86,8.79,8.81,36600.0,8.2865,8.324,8.2583,8.2771,36600.0
2009-07-15 12:00:00,8.81,8.81,8.76,8.79,54200.0,8.2771,8.2771,8.2301,8.2583,54200.0
2009-07-15 12:30:00,8.79,8.81,8.77,8.79,40500.0,8.2583,8.2771,8.2395,8.2583,40500.0
2009-07-15 13:00:00,8.8,8.84,8.78,8.84,42200.0,8.2677,8.3053,8.2489,8.3053,42200.0
2009-07-15 13:30:00,8.84,8.9,8.83,8.89,37000.0,8.3053,8.3616,8.2959,8.3522,37000.0
2009-07-15 14:00:00,8.88,8.9,8.77,8.78,80400.0,8.3428,8.3616,8.2395,8.2489,80400.0
2009-07-15 14:30:00,8.77,8.85,8.77,8.83,76800.0,8.2395,8.3147,8.2395,8.2959,76800.0
2009-07-15 15:00:00,8.83,8.83,8.78,8.79,93600.0,8.2959,8.2959,8.2489,8.2583,93600.0
2009-07-15 15:30:00,8.78,8.83,8.75,8.83,188000.0,8.2489,8.2959,8.2207,8.2959,188000.0
2009-07-16 09:30:00,8.59,8.8,8.43,8.79,106900.0,8.0704,8.2677,7.9201,8.2583,106900.0
2009-07-16 10:00:00,8.78,8.78,8.52,8.63,101400.0,8.2489,8.2489,8.0046,8.108,101400.0
2009-07-16 10:30:00,8.63,8.67,8.48,8.54,97500.0,8.108,8.1455,7.967,8.0234,97500.0
2009-07-16 11:00:00,8.53,8.8,8.52,8.76,109400.0,8.014,8.2677,8.0046,8.2301,109400.0
2009-07-16 11:30:00,8.76,8.86,8.73,8.86,49000.0,8.2301,8.324,8.2019,8.324,49000.0
2009-07-16 12:00:00,8.85,8.87,8.81,8.86,47700.0,8.3147,8.3334,8.2771,8.324,47700.0
2009-07-16 12:30:00,8.87,8.89,8.82,8.88,44100.0,8.3334,8.3522,8.2865,8.3428,44100.0
2009-07-16 13:00:00,8.88,8.91,8.86,8.88,30200.0,8.3428,8.371,8.324,8.3428,30200.0
2009-07-16 13:30:00,8.88,8.91,8.87,8.89,97600.0,8.3428,8.371,8.3334,8.3522,97600.0
2009-07-16 14:00:00,8.88,9.16,8.88,9.13,132800.0,8.3428,8.6059,8.3428,8.5777,132800.0
2009-07-16 14:30:00,9.14,9.14,9.09,9.1,66800.0,8.5871,8.5871,8.5401,8.5495,66800.0
2009-07-16 15:00:00,9.1,9.1,9.02,9.06,87900.0,8.5495,8.5495,8.4744,8.5119,87900.0
2009-07-16 15:30:00,9.06,9.13,9.02,9.07,152700.0,8.5119,8.5777,8.4744,8.5213,152700.0
2009-07-17 09:30:00,9.1,9.42,8.96,9.18,198000.0,8.5495,8.8502,8.418,8.6247,198000.0
2009-07-17 10:00:00,9.18,9.2,9.07,9.08,123800.0,8.6247,8.6435,8.5213,8.5307,123800.0
2009-07-17 10:30:00,9.08,9.19,9.02,9.07,134400.0,8.5307,8.6341,8.4744,8.5213,134400.0
2009-07-17 11:00:00,9.08,9.08,8.95,9.0,53000.0,8.5307,8.5307,8.4086,8.4556,53000.0
2009-07-17 11:30:00,9.0,9.02,8.93,9.01,49500.0,8.4556,8.4744,8.3898,8.465,49500.0
2009-07-17 12:00:00,9.0,9.03,8.97,8.97,20000.0,8.4556,8.4838,8.4274,8.4274,20000.0
2009-07-17 12:30:00,8.98,9.02,8.96,9.0,24000.0,8.4368,8.4744,8.418,8.4556,24000.0
2009-07-17 13:00:00,9.01,9.04,8.99,9.01,50100.0,8.465,8.4932,8.4462,8.465,50100.0
2009-07-17 13:30:00,9.01,9.09,9.01,9.07,32000.0,8.465,8.5401,8.465,8.5213,32000.0
2009-07-17 14:00:00,9.06,9.07,9.02,9.04,66300.0,8.5119,8.5213,8.4744,8.4932,66300.0
2009-07-17 14:30:00,9.04,9.05,8.99,9.0,42300.0,8.4932,8.5026,8.4462,8.4556,42300.0
2009-07-17 15:00:00,9.0,9.0,8.88,8.94,70500.0,8.4556,8.4556,8.3428,8.3992,70500.0
2009-07-17 15:30:00,8.94,9.0,8.91,8.97,123100.0,8.3992,8.4556,8.371,8.4274,123100.0
2009-07-20 09:30:00,9.05,9.47,8.95,9.46,142200.0,8.5026,8.8971,8.4086,8.8878,142200.0
2009-07-20 10:00:00,9.46,9.5,9.29,9.29,113500.0,8.8878,8.9253,8.728,8.728,113500.0
2009-07-20 10:30:00,9.31,9.31,9.22,9.23,128000.0,8.7468,8.7468,8.6623,8.6717,128000.0
2009-07-20 11:00:00,9.23,9.26,9.15,9.16,112400.0,8.6717,8.6999,8.5965,8.6059,112400.0
2009-07-20 11:30:00,9.17,9.2,9.1,9.12,52800.0,8.6153,8.6435,8.5495,8.5683,52800.0
2009-07-20 12:00:00,9.12,9.2,9.1,9.2,26400.0,8.5683,8.6435,8.5495,8.6435,26400.0
2009-07-20 12:30:00,9.2,9.24,9.19,9.2,35400.0,8.6435,8.6811,8.6341,8.6435,35400.0
2009-07-20 13:00:00,9.2,9.2,9.16,9.18,27400.0,8.6435,8.6435,8.6059,8.6247,27400.0
2009-07-20 13:30:00,9.18,9.21,9.16,9.21,40500.0,8.6247,8.6529,8.6059,8.6529,40500.0
2009-07-20 14:00:00,9.2,9.21,9.13,9.16,74700.0,8.6435,8.6529,8.5777,8.6059,74700.0
2009-07-20 14:30:00,9.15,9.15,9.11,9.12,64200.0,8.5965,8.5965,8.5589,8.5683,64200.0
2009-07-20 15:00:00,9.13,9.16,9.08,9.13,124900.0,8.5777,8.6059,8.5307,8.5777,124900.0
2009-07-20 15:30:00,9.13,9.16,9.04,9.1,196800.0,8.5777,8.6059,8.4932,8.5495,196800.0
2009-07-21 09:30:00,9.24,9.4,8.98,9.03,150500.0,8.6811,8.8314,8.4368,8.4838,150500.0
2009-07-21 10:00:00,9.03,9.03,8.75,8.89,93700.0,8.4838,8.4838,8.2207,8.3522,93700.0
2009-07-21 10:30:00,8.9,9.02,8.9,9.01,60000.0,8.3616,8.4744,8.3616,8.465,60000.0
2009-07-21 11:00:00,9.02,9.02,8.95,8.98,53500.0,8.4744,8.4744,8.4086,8.4368,53500.0
2009-07-21 11:30:00,8.97,8.98,8.75,8.76,105800.0,8.4274,8.4368,8.2207,8.2301,105800.0
2009-07-21 12:00:00,8.76,8.82,8.75,8.8,52100.0,8.2301,8.2865,8.2207,8.2677,52100.0
2009-07-21 12:30:00,8.81,8.81,8.63,8.66,47400.0,8.2771,8.2771,8.108,8.1361,47400.0
2009-07-21 13:00:00,8.66,8.72,8.6,8.72,60800.0,8.1361,8.1925,8.0798,8.1925,60800.0
2009-07-21 13:30:00,8.73,8.75,8.68,8.69,44200.0,8.2019,8.2207,8.1549,8.1643,44200.0
2009-07-21 14:00:00,8.69,8.75,8.68,8.7,43800.0,8.1643,8.2207,8.1549,8.1737,43800.0
2009-07-21 14:30:00,8.7,8.79,8.68,8.78,70100.0,8.1737,8.2583,8.1549,8.2489,70100.0
2009-07-21 15:00:00,8.78,8.83,8.77,8.81,50400.0,8.2489,8.2959,8.2395,8.2771,50400.0
2009-07-21 15:30:00,8.82,8.86,8.78,8.85,100500.0,8.2865,8.324,8.2489,8.3147,100500.0
2009-07-22 09:30:00,8.79,9.2,8.71,9.07,111700.0,8.2583,8.6435,8.1831,8.5213,111700.0
2009-07-22 10:00:00,9.07,9.15,8.78,8.78,102000.0,8.5213,8.5965,8.2489,8.2489,102000.0
2009-07-22 10:30:00,8.79,8.9,8.79,8.9,48200.0,8.2583,8.3616,8.2583,8.3616,48200.0
2009-07-22 11:00:00,8.9,8.92,8.84,8.85,27900.0,8.3616,8.3804,8.3053,8.3147,27900.0
2009-07-22 11:30:00,8.85,8.88,8.77,8.88,45900.0,8.3147,8.3428,8.2395,8.3428,45900.0
2009-07-22 12:00:00,8.89,9.01,8.88,8.96,20600.0,8.3522,8.465,8.3428,8.418,20600.0
2009-07-22 12:30:00,8.94,8.99,8.9,8.92,36100.0,8.3992,8.4462,8.3616,8.3804,36100.0
2009-07-22 13:00:00,8.93,8.98,8.9,8.93,30700.0,8.3898,8.4368,8.3616,8.3898,30700.0
2009-07-22 13:30:00,8.92,8.96,8.89,8.96,47500.0,8.3804,8.418,8.3522,8.418,47500.0
2009-07-22 14:00:00,8.96,8.97,8.89,8.95,47400.0,8.418,8.4274,8.3522,8.4086,47400.0
2009-07-22 14:30:00,8.95,8.99,8.94,8.99,52600.0,8.4086,8.4462,8.3992,8.4462,52600.0
2009-07-22 15:00:00,8.98,9.02,8.9,8.92,111900.0,8.4368,8.4744,8.3616,8.3804,111900.0
2009-07-22 15:30:00,8.92,8.93,8.86,8.88,172900.0,8.3804,8.3898,8.324,8.3428,172900.0
2009-07-23 09:30:00,8.91,9.05,8.75,9.03,71000.0,8.371,8.5026,8.2207,8.4838,71000.0
2009-07-23 10:00:00,9.03,9.15,9.0,9.11,88900.0,8.4838,8.5965,8.4556,8.5589,88900.0
2009-07-23 10:30:00,9.11,9.12,8.96,8.98,175000.0,8.5589,8.5683,8.418,8.4368,175000.0
2009-07-23 11:00:00,8.99,9.18,8.99,9.14,113900.0,8.4462,8.6247,8.4462,8.5871,113900.0
2009-07-23 11:30:00,9.15,9.17,9.06,9.06,100500.0,8.5965,8.6153,8.5119,8.5119,100500.0
2009-07-23 12:00:00,9.06,9.08,8.99,9.02,64200.0,8.5119,8.5307,8.4462,8.4744,64200.0
2009-07-23 12:30:00,9.02,9.03,8.95,9.01,68400.0,8.4744,8.4838,8.4086,8.465,68400.0
2009-07-23 13:00:00,9.01,9.02,8.96,8.98,74600.0,8.465,8.4744,8.418,8.4368,74600.0
2009-07-23 13:30:00,8.98,9.0,8.96,8.97,74900.0,8.4368,8.4556,8.418,8.4274,74900.0
2009-07-23 14:00:00,8.97,8.99,8.95,8.96,64200.0,8.4274,8.4462,8.4086,8.418,64200.0
2009-07-23 14:30:00,8.98,9.0,8.91,8.94,93400.0,8.4368,8.4556,8.371,8.3992,93400.0
2009-07-23 15:00:00,8.94,8.96,8.9,8.92,158500.0,8.3992,8.418,8.3616,8.3804,158500.0
2009-07-23 15:30:00,8.92,8.92,8.76,8.76,600700.0,8.3804,8.3804,8.2301,8.2301,600700.0
2009-07-24 09:30:00,8.51,8.75,8.51,8.6,268800.0,7.9952,8.2207,7.9952,8.0798,268800.0
2009-07-24 10:00:00,8.6,8.64,8.46,8.53,227600.0,8.0798,8.1174,7.9482,8.014,227600.0
2009-07-24 10:30:00,8.54,8.56,8.51,8.53,73900.0,8.0234,8.0422,7.9952,8.014,73900.0
2009-07-24 11:00:00,8.53,8.77,8.52,8.72,228800.0,8.014,8.2395,8.0046,8.1925,228800.0
2009-07-24 11:30:00,8.73,8.85,8.73,8.83,142000.0,8.2019,8.3147,8.2019,8.2959,142000.0
2009-07-24 12:00:00,8.82,8.85,8.79,8.81,126600.0,8.2865,8.3147,8.2583,8.2771,126600.0
2009-07-24 12:30:00,8.81,8.92,8.81,8.86,124400.0,8.2771,8.3804,8.2771,8.324,124400.0
2009-07-24 13:00:00,8.87,9.14,8.83,9.13,247600.0,8.3334,8.5871,8.2959,8.5777,247600.0
2009-07-24 13:30:00,9.14,9.2,9.13,9.16,190400.0,8.5871,8.6435,8.5777,8.6059,190400.0
2009-07-24 14:00:00,9.16,9.23,9.06,9.1,230900.0,8.6059,8.6717,8.5119,8.5495,230900.0
2009-07-24 14:30:00,9.1,9.13,9.06,9.11,104900.0,8.5495,8.5777,8.5119,8.5589,104900.0
2009-07-24 15:00:00,9.11,9.15,9.08,9.1,159500.0,8.5589,8.5965,8.5307,8.5495,159500.0
2009-07-24 15:30:00,9.09,9.15,9.06,9.1,223300.0,8.5401,8.5965,8.5119,8.5495,223300.0
2009-07-27 09:30:00,9.11,9.35,9.1,9.22,219800.0,8.5589,8.7844,8.5495,8.6623,219800.0
2009-07-27 10:00:00,9.22,9.27,9.04,9.16,161700.0,8.6623,8.7092,8.4932,8.6059,161700.0
2009-07-27 10:30:00,9.16,9.18,9.01,9.05,122300.0,8.6059,8.6247,8.465,8.5026,122300.0
2009-07-27 11:00:00,9.05,9.2,9.05,9.13,141700.0,8.5026,8.6435,8.5026,8.5777,141700.0
2009-07-27 11:30:00,9.12,9.14,9.05,9.06,86100.0,8.5683,8.5871,8.5026,8.5119,86100.0
2009-07-27 12:00:00,9.06,9.1,9.02,9.04,115000.0,8.5119,8.5495,8.4744,8.4932,115000.0
2009-07-27 12:30:00,9.05,9.1,9.04,9.08,71800.0,8.5026,8.5495,8.4932,8.5307,71800.0
2009-07-27 13:00:00,9.07,9.09,9.01,9.02,49600.0,8.5213,8.5401,8.465,8.4744,49600.0
2009-07-27 13:30:00,9.02,9.03,9.0,9.02,58200.0,8.4744,8.4838,8.4556,8.4744,58200.0
2009-07-27 14:00:00,9.02,9.03,9.0,9.03,75600.0,8.4744,8.4838,8.4556,8.4838,75600.0
2009-07-27 14:30:00,9.03,9.06,9.01,9.05,91800.0,8.4838,8.5119,8.465,8.5026,91800.0
2009-07-27 15:00:00,9.05,9.11,9.02,9.09,113400.0,8.5026,8.5589,8.4744,8.5401,113400.0
2009-07-27 15:30:00,9.07,9.1,9.02,9.06,211000.0,8.5213,8.5495,8.4744,8.5119,211000.0
2009-07-28 09:30:00,9.04,9.08,8.85,9.05,60300.0,8.4932,8.5307,8.3147,8.5026,60300.0
2009-07-28 10:00:00,9.06,9.07,8.88,8.9,104300.0,8.5119,8.5213,8.3428,8.3616,104300.0
2009-07-28 10:30:00,8.9,8.92,8.87,8.9,78300.0,8.3616,8.3804,8.3334,8.3616,78300.0
2009-07-28 11:00:00,8.9,8.9,8.85,8.85,44200.0,8.3616,8.3616,8.3147,8.3147,44200.0
2009-07-28 11:30:00,8.85,8.87,8.78,8.8,75100.0,8.3147,8.3334,8.2489,8.2677,75100.0
2009-07-28 12:00:00,8.8,8.8,8.75,8.78,31900.0,8.2677,8.2677,8.2207,8.2489,31900.0
2009-07-28 12:30:00,8.78,8.83,8.76,8.77,30900.0,8.2489,8.2959,8.2301,8.2395,30900.0
2009-07-28 13:00:00,8.77,8.82,8.75,8.81,54000.0,8.2395,8.2865,8.2207,8.2771,54000.0
2009-07-28 13:30:00,8.81,8.84,8.78,8.84,21500.0,8.2771,8.3053,8.2489,8.3053,21500.0
2009-07-28 14:00:00,8.84,8.9,8.83,8.87,92800.0,8.3053,8.3616,8.2959,8.3334,92800.0
2009-07-28 14:30:00,8.87,8.9,8.77,8.79,93100.0,8.3334,8.3616,8.2395,8.2583,93100.0
2009-07-28 15:00:00,8.79,8.87,8.77,8.86,66900.0,8.2583,8.3334,8.2395,8.324,66900.0
2009-07-28 15:30:00,8.86,8.89,8.84,8.89,110600.0,8.324,8.3522,8.3053,8.3522,110600.0
2009-07-29 09:30:00,8.73,8.73,8.37,8.6,97000.0,8.2019,8.2019,7.8637,8.0798,97000.0
2009-07-29 10:00:00,8.59,8.62,8.5,8.59,101200.0,8.0704,8.0986,7.9858,8.0704,101200.0
2009-07-29 10:30:00,8.57,8.57,8.5,8.52,74800.0,8.0516,8.0516,7.9858,8.0046,74800.0
2009-07-29 11:00:00,8.51,8.57,8.5,8.5,49200.0,7.9952,8.0516,7.9858,7.9858,49200.0
2009-07-29 11:30:00,8.5,8.51,8.46,8.46,60600.0,7.9858,7.9952,7.9482,7.9482,60600.0
2009-07-29 12:00:00,8.47,8.48,8.45,8.47,33100.0,7.9576,7.967,7.9388,7.9576,33100.0
2009-07-29 12:30:00,8.48,8.56,8.48,8.55,50700.0,7.967,8.0422,7.967,8.0328,50700.0
2009-07-29 13:00:00,8.55,8.57,8.52,8.52,68400.0,8.0328,8.0516,8.0046,8.0046,68400.0
2009-07-29 13:30:00,8.52,8.55,8.49,8.49,45300.0,8.0046,8.0328,7.9764,7.9764,45300.0
2009-07-29 14:00:00,8.5,8.53,8.44,8.53,70900.0,7.9858,8.014,7.9295,8.014,70900.0
2009-07-29 14:30:00,8.54,8.54,8.47,8.48,51300.0,8.0234,8.0234,7.9576,7.967,51300.0
2009-07-29 15:00:00,8.48,8.52,8.47,8.5,70800.0,7.967,8.0046,7.9576,7.9858,70800.0
2009-07-29 15:30:00,8.51,8.56,8.5,8.53,148300.0,7.9952,8.0422,7.9858,8.014,148300.0
2009-07-30 09:30:00,8.71,9.06,8.71,9.06,154200.0,8.1831,8.5119,8.1831,8.5119,154200.0
2009-07-30 10:00:00,9.05,9.08,8.95,9.02,121700.0,8.5026,8.5307,8.4086,8.4744,121700.0
2009-07-30 10:30:00,9.02,9.05,8.99,9.01,77000.0,8.4744,8.5026,8.4462,8.465,77000.0
2009-07-30 11:00:00,9.01,9.05,8.86,8.86,66100.0,8.465,8.5026,8.324,8.324,66100.0
2009-07-30 11:30:00,8.87,8.89,8.74,8.76,86000.0,8.3334,8.3522,8.2113,8.2301,86000.0
2009-07-30 12:00:00,8.76,8.85,8.75,8.79,42200.0,8.2301,8.3147,8.2207,8.2583,42200.0
2009-07-30 12:30:00,8.79,8.9,8.78,8.88,75000.0,8.2583,8.3616,8.2489,8.3428,75000.0
2009-07-30 13:00:00,8.9,8.95,8.88,8.93,74900.0,8.3616,8.4086,8.3428,8.3898,74900.0
2009-07-30 13:30:00,8.93,9.06,8.93,8.99,85800.0,8.3898,8.5119,8.3898,8.4462,85800.0
2009-07-30 14:00:00,8.98,9.1,8.97,9.09,108900.0,8.4368,8.5495,8.4274,8.5401,108900.0
2009-07-30 14:30:00,9.1,9.27,9.1,9.25,190800.0,8.5495,8.7092,8.5495,8.6905,190800.0
2009-07-30 15:00:00,9.25,9.36,9.24,9.33,278300.0,8.6905,8.7938,8.6811,8.7656,278300.0
2009-07-30 15:30:00,9.32,9.33,9.08,9.13,334400.0,8.7562,8.7656,8.5307,8.5777,334400.0
2009-07-31 09:30:00,9.07,9.12,8.85,8.87,123600.0,8.5213,8.5683,8.3147,8.3334,123600.0
2009-07-31 10:00:00,8.85,9.0,8.83,8.95,115000.0,8.3147,8.4556,8.2959,8.4086,115000.0
2009-07-31 10:30:00,8.96,8.96,8.86,8.88,82100.0,8.418,8.418,8.324,8.3428,82100.0
2009-07-31 11:00:00,8.88,8.92,8.86,8.88,69400.0,8.3428,8.3804,8.324,8.3428,69400.0
2009-07-31 11:30:00,8.88,9.16,8.87,9.15,114600.0,8.3428,8.6059,8.3334,8.5965,114600.0
2009-07-31 12:00:00,9.15,9.19,9.07,9.13,56900.0,8.5965,8.6341,8.5213,8.5777,56900.0
2009-07-31 12:30:00,9.13,9.15,9.1,9.12,35200.0,8.5777,8.5965,8.5495,8.5683,35200.0
2009-07-31 13:00:00,9.12,9.15,9.11,9.15,33000.0,8.5683,8.5965,8.5589,8.5965,33000.0
2009-07-31 13:30:00,9.14,9.15,9.12,9.14,42700.0,8.5871,8.5965,8.5683,8.5871,42700.0
2009-07-31 14:00:00,9.15,9.23,9.14,9.2,62500.0,8.5965,8.6717,8.5871,8.6435,62500.0
2009-07-31 14:30:00,9.21,9.22,9.11,9.18,69000.0,8.6529,8.6623,8.5589,8.6247,69000.0
2009-07-31 15:00:00,9.18,9.23,9.17,9.21,66500.0,8.6247,8.6717,8.6153,8.6529,66500.0
2009-07-31 15:30:00,9.21,9.24,9.16,9.19,188800.0,8.6529,8.6811,8.6059,8.6341,188800.0
2009-08-03 09:30:00,9.35,9.5,9.19,9.44,140700.0,8.7844,8.9253,8.6341,8.869,140700.0
2009-08-03 10:00:00,9.44,9.55,9.31,9.39,108500.0,8.869,8.9723,8.7468,8.822,108500.0
2009-08-03 10:30:00,9.38,9.46,9.33,9.39,121400.0,8.8126,8.8878,8.7656,8.822,121400.0
2009-08-03 11:00:00,9.4,9.43,9.34,9.4,66500.0,8.8314,8.8596,8.775,8.8314,66500.0
2009-08-03 11:30:00,9.41,9.5,9.4,9.5,44800.0,8.8408,8.9253,8.8314,8.9253,44800.0
2009-08-03 12:00:00,9.49,9.5,9.41,9.43,51900.0,8.9159,8.9253,8.8408,8.8596,51900.0
2009-08-03 12:30:00,9.43,9.48,9.35,9.48,56700.0,8.8596,8.9065,8.7844,8.9065,56700.0
2009-08-03 13:00:00,9.48,9.54,9.42,9.49,90500.0,8.9065,8.9629,8.8502,8.9159,90500.0
2009-08-03 13:30:00,9.5,9.53,9.49,9.53,32000.0,8.9253,8.9535,8.9159,8.9535,32000.0
2009-08-03 14:00:00,9.52,9.55,9.52,9.53,36900.0,8.9441,8.9723,8.9441,8.9535,36900.0
2009-08-03 14:30:00,9.53,9.54,9.38,9.39,87300.0,8.9535,8.9629,8.8126,8.822,87300.0
2009-08-03 15:00:00,9.38,9.42,9.35,9.4,92200.0,8.8126,8.8502,8.7844,8.8314,92200.0
2009-08-03 15:30:00,9.4,9.45,9.37,9.42,140300.0,8.8314,8.8784,8.8032,8.8502,140300.0
2009-08-04 09:30:00,9.3,9.88,9.3,9.67,168300.0,8.7374,9.2823,8.7374,9.085,168300.0
2009-08-04 10:00:00,9.68,9.74,9.63,9.66,115700.0,9.0944,9.1508,9.0475,9.0757,115700.0
2009-08-04 10:30:00,9.66,9.87,9.6,9.85,144000.0,9.0757,9.273,9.0193,9.2542,144000.0
2009-08-04 11:00:00,9.86,10.1,9.76,10.08,216400.0,9.2636,9.489,9.1696,9.4702,216400.0
2009-08-04 11:30:00,10.08,10.35,10.07,10.3,204700.0,9.4702,9.7239,9.4609,9.6769,204700.0
2009-08-04 12:00:00,10.3,10.38,10.19,10.37,118800.0,9.6769,9.7521,9.5736,9.7427,118800.0
2009-08-04 12:30:00,10.39,10.6,10.26,10.32,309800.0,9.7615,9.9588,9.6394,9.6957,309800.0
2009-08-04 13:00:00,10.33,10.48,10.25,10.34,159700.0,9.7051,9.8461,9.63,9.7145,159700.0
2009-08-04 13:30:00,10.34,10.37,10.14,10.2,111600.0,9.7145,9.7427,9.5266,9.583,111600.0
2009-08-04 14:00:00,10.2,10.2,10.13,10.16,58100.0,9.583,9.583,9.5172,9.5454,58100.0
2009-08-04 14:30:00,10.18,10.21,10.07,10.09,80000.0,9.5642,9.5924,9.4609,9.4796,80000.0
2009-08-04 15:00:00,10.09,10.14,9.92,9.93,253400.0,9.4796,9.5266,9.3199,9.3293,253400.0
2009-08-04 15:30:00,9.92,10.01,9.9,9.94,345300.0,9.3199,9.4045,9.3011,9.3387,345300.0
2009-08-05 09:30:00,10.3,10.4,9.94,10.12,351200.0,9.6769,9.7709,9.3387,9.5078,351200.0
2009-08-05 10:00:00,10.12,10.16,9.89,10.14,204300.0,9.5078,9.5454,9.2917,9.5266,204300.0
2009-08-05 10:30:00,10.14,10.14,10.0,10.07,94200.0,9.5266,9.5266,9.3951,9.4609,94200.0
2009-08-05 11:00:00,10.07,10.08,9.9,9.92,111800.0,9.4609,9.4702,9.3011,9.3199,111800.0
2009-08-05 11:30:00,9.92,9.95,9.81,9.83,102300.0,9.3199,9.3481,9.2166,9.2354,102300.0
2009-08-05 12:00:00,9.84,9.87,9.71,9.73,92400.0,9.2448,9.273,9.1226,9.1414,92400.0
2009-08-05 12:30:00,9.73,9.77,9.61,9.67,146400.0,9.1414,9.179,9.0287,9.085,146400.0
2009-08-05 13:00:00,9.67,9.7,9.56,9.63,139000.0,9.085,9.1132,8.9817,9.0475,139000.0
2009-08-05 13:30:00,9.63,9.63,9.55,9.57,81900.0,9.0475,9.0475,8.9723,8.9911,81900.0
2009-08-05 14:00:00,9.56,9.64,9.55,9.55,108300.0,8.9817,9.0569,8.9723,8.9723,108300.0
2009-08-05 14:30:00,9.56,9.57,9.47,9.55,187300.0,8.9817,8.9911,8.8971,8.9723,187300.0
2009-08-05 15:00:00,9.56,9.65,9.55,9.64,160300.0,8.9817,9.0663,8.9723,9.0569,160300.0
2009-08-05 15:30:00,9.64,9.67,9.55,9.63,284300.0,9.0569,9.085,8.9723,9.0475,284300.0
2009-08-06 09:30:00,9.59,9.66,9.25,9.25,403800.0,9.0099,9.0757,8.6905,8.6905,403800.0
2009-08-06 10:00:00,9.25,9.29,9.04,9.27,326600.0,8.6905,8.728,8.4932,8.7092,326600.0
2009-08-06 10:30:00,9.27,9.42,9.24,9.41,111500.0,8.7092,8.8502,8.6811,8.8408,111500.0
2009-08-06 11:00:00,9.41,9.41,9.3,9.35,100600.0,8.8408,8.8408,8.7374,8.7844,100600.0
2009-08-06 11:30:00,9.35,9.43,9.32,9.36,128000.0,8.7844,8.8596,8.7562,8.7938,128000.0
2009-08-06 12:00:00,9.36,9.41,9.26,9.38,123700.0,8.7938,8.8408,8.6999,8.8126,123700.0
2009-08-06 12:30:00,9.37,9.41,9.33,9.36,63100.0,8.8032,8.8408,8.7656,8.7938,63100.0
2009-08-06 13:00:00,9.36,9.44,9.36,9.43,49400.0,8.7938,8.869,8.7938,8.8596,49400.0
2009-08-06 13:30:00,9.43,9.49,9.34,9.35,57400.0,8.8596,8.9159,8.775,8.7844,57400.0
2009-08-06 14:00:00,9.34,9.34,9.24,9.31,92100.0,8.775,8.775,8.6811,8.7468,92100.0
2009-08-06 14:30:00,9.31,9.33,9.28,9.29,94900.0,8.7468,8.7656,8.7186,8.728,94900.0
2009-08-06 15:00:00,9.29,9.39,9.27,9.38,135900.0,8.728,8.822,8.7092,8.8126,135900.0
2009-08-06 15:30:00,9.39,9.39,9.26,9.32,189200.0,8.822,8.822,8.6999,8.7562,189200.0
2009-08-07 09:30:00,9.58,9.8,9.56,9.75,183000.0,9.0005,9.2072,8.9817,9.1602,183000.0
2009-08-07 10:00:00,9.74,9.78,9.62,9.64,109400.0,9.1508,9.1884,9.0381,9.0569,109400.0
2009-08-07 10:30:00,9.66,9.81,9.63,9.8,121600.0,9.0757,9.2166,9.0475,9.2072,121600.0
2009-08-07 11:00:00,9.8,9.86,9.78,9.82,93500.0,9.2072,9.2636,9.1884,9.226,93500.0
2009-08-07 11:30:00,9.82,10.06,9.78,10.06,107400.0,9.226,9.4515,9.1884,9.4515,107400.0
2009-08-07 12:00:00,10.06,10.26,10.04,10.25,125700.0,9.4515,9.6394,9.4327,9.63,125700.0
2009-08-07 12:30:00,10.26,10.32,10.21,10.26,170000.0,9.6394,9.6957,9.5924,9.6394,170000.0
2009-08-07 13:00:00,10.25,10.36,10.23,10.33,140700.0,9.63,9.7333,9.6112,9.7051,140700.0
2009-08-07 13:30:00,10.34,10.42,10.28,10.32,157200.0,9.7145,9.7897,9.6581,9.6957,157200.0
2009-08-07 14:00:00,10.33,10.4,10.31,10.35,115700.0,9.7051,9.7709,9.6863,9.7239,115700.0
2009-08-07 14:30:00,10.35,10.38,10.25,10.26,115800.0,9.7239,9.7521,9.63,9.6394,115800.0
2009-08-07 15:00:00,10.26,10.26,10.07,10.17,178200.0,9.6394,9.6394,9.4609,9.5548,178200.0
2009-08-07 15:30:00,10.18,10.27,10.17,10.22,299500.0,9.5642,9.6488,9.5548,9.6018,299500.0
2009-08-10 09:30:00,10.11,10.44,10.01,10.17,300300.0,9.4984,9.8085,9.4045,9.5548,300300.0
2009-08-10 10:00:00,10.17,10.4,10.13,10.36,151000.0,9.5548,9.7709,9.5172,9.7333,151000.0
2009-08-10 10:30:00,10.35,10.42,10.3,10.39,113600.0,9.7239,9.7897,9.6769,9.7615,113600.0
2009-08-10 11:00:00,10.39,10.65,10.39,10.43,266800.0,9.7615,10.0058,9.7615,9.7991,266800.0
2009-08-10 11:30:00,10.43,10.47,10.38,10.38,86100.0,9.7991,9.8367,9.7521,9.7521,86100.0
2009-08-10 12:00:00,10.38,10.41,10.21,10.21,71400.0,9.7521,9.7803,9.5924,9.5924,71400.0
2009-08-10 12:30:00,10.22,10.33,10.2,10.27,89100.0,9.6018,9.7051,9.583,9.6488,89100.0
2009-08-10 13:00:00,10.27,10.27,9.98,10.01,93200.0,9.6488,9.6488,9.3763,9.4045,93200.0
2009-08-10 13:30:00,10.01,10.12,10.01,10.03,62200.0,9.4045,9.5078,9.4045,9.4233,62200.0
2009-08-10 14:00:00,10.03,10.05,9.92,10.01,89300.0,9.4233,9.4421,9.3199,9.4045,89300.0
2009-08-10 14:30:00,10.01,10.07,9.95,10.0,58000.0,9.4045,9.4609,9.3481,9.3951,58000.0
2009-08-10 15:00:00,9.99,10.12,9.99,10.09,127200.0,9.3857,9.5078,9.3857,9.4796,127200.0
2009-08-10 15:30:00,10.09,10.11,10.03,10.1,184300.0,9.4796,9.4984,9.4233,9.489,184300.0
2009-08-11 09:30:00,10.09,10.11,9.82,9.88,146100.0,9.4796,9.4984,9.226,9.2823,146100.0
2009-08-11 10:00:00,9.88,9.88,9.66,9.73,86400.0,9.2823,9.2823,9.0757,9.1414,86400.0
2009-08-11 10:30:00,9.72,9.77,9.65,9.7,47700.0,9.132,9.179,9.0663,9.1132,47700.0
2009-08-11 11:00:00,9.7,9.73,9.54,9.56,68200.0,9.1132,9.1414,8.9629,8.9817,68200.0
2009-08-11 11:30:00,9.57,9.57,9.4,9.53,84900.0,8.9911,8.9911,8.8314,8.9535,84900.0
2009-08-11 12:00:00,9.52,9.57,9.49,9.53,33200.0,8.9441,8.9911,8.9159,8.9535,33200.0
2009-08-11 12:30:00,9.52,9.57,9.47,9.49,34400.0,8.9441,8.9911,8.8971,8.9159,34400.0
2009-08-11 13:00:00,9.49,9.52,9.49,9.49,44200.0,8.9159,8.9441,8.9159,8.9159,44200.0
2009-08-11 13:30:00,9.49,9.6,9.49,9.58,24400.0,8.9159,9.0193,8.9159,9.0005,24400.0
2009-08-11 14:00:00,9.58,9.67,9.57,9.63,70800.0,9.0005,9.085,8.9911,9.0475,70800.0
2009-08-11 14:30:00,9.62,9.68,9.62,9.67,47400.0,9.0381,9.0944,9.0381,9.085,47400.0
2009-08-11 15:00:00,9.68,9.76,9.67,9.75,65000.0,9.0944,9.1696,9.085,9.1602,65000.0
2009-08-11 15:30:00,9.76,9.76,9.65,9.68,167400.0,9.1696,9.1696,9.0663,9.0944,167400.0
2009-08-12 09:30:00,9.72,9.97,9.72,9.88,84200.0,9.132,9.3669,9.132,9.2823,84200.0
2009-08-12 10:00:00,9.9,9.99,9.89,9.97,90300.0,9.3011,9.3857,9.2917,9.3669,90300.0
2009-08-12 10:30:00,9.96,9.98,9.84,9.96,62200.0,9.3575,9.3763,9.2448,9.3575,62200.0
2009-08-12 11:00:00,9.97,10.01,9.88,10.01,44600.0,9.3669,9.4045,9.2823,9.4045,44600.0
2009-08-12 11:30:00,10.02,10.02,9.97,10.0,40200.0,9.4139,9.4139,9.3669,9.3951,40200.0
2009-08-12 12:00:00,10.0,10.0,9.86,9.91,44700.0,9.3951,9.3951,9.2636,9.3105,44700.0
2009-08-12 12:30:00,9.92,9.97,9.91,9.95,31200.0,9.3199,9.3669,9.3105,9.3481,31200.0
2009-08-12 13:00:00,9.95,9.95,9.9,9.9,36700.0,9.3481,9.3481,9.3011,9.3011,36700.0
2009-08-12 13:30:00,9.9,9.91,9.85,9.86,35800.0,9.3011,9.3105,9.2542,9.2636,35800.0
2009-08-12 14:00:00,9.87,10.0,9.85,9.85,51700.0,9.273,9.3951,9.2542,9.2542,51700.0
2009-08-12 14:30:00,9.85,10.01,9.85,10.0,83200.0,9.2542,9.4045,9.2542,9.3951,83200.0
2009-08-12 15:00:00,10.0,10.02,9.93,9.97,87200.0,9.3951,9.4139,9.3293,9.3669,87200.0
2009-08-12 15:30:00,9.98,10.0,9.88,9.91,187100.0,9.3763,9.3951,9.2823,9.3105,187100.0
2009-08-13 09:30:00,10.03,10.15,9.7,9.86,171400.0,9.4233,9.536,9.1132,9.2636,171400.0
2009-08-13 10:00:00,9.87,9.98,9.84,9.92,40800.0,9.273,9.3763,9.2448,9.3199,40800.0
2009-08-13 10:30:00,9.93,10.15,9.91,10.15,212000.0,9.3293,9.536,9.3105,9.536,212000.0
2009-08-13 11:00:00,10.14,10.2,10.1,10.18,83000.0,9.5266,9.583,9.489,9.5642,83000.0
2009-08-13 11:30:00,10.19,10.19,10.04,10.12,64200.0,9.5736,9.5736,9.4327,9.5078,64200.0
2009-08-13 12:00:00,10.14,10.19,10.09,10.17,46100.0,9.5266,9.5736,9.4796,9.5548,46100.0
2009-08-13 12:30:00,10.16,10.19,10.14,10.18,37400.0,9.5454,9.5736,9.5266,9.5642,37400.0
2009-08-13 13:00:00,10.18,10.22,10.1,10.15,94300.0,9.5642,9.6018,9.489,9.536,94300.0
2009-08-13 13:30:00,10.15,10.27,10.15,10.23,73400.0,9.536,9.6488,9.536,9.6112,73400.0
2009-08-13 14:00:00,10.22,10.23,10.15,10.2,69700.0,9.6018,9.6112,9.536,9.583,69700.0
2009-08-13 14:30:00,10.21,10.29,10.2,10.25,98800.0,9.5924,9.6675,9.583,9.63,98800.0
2009-08-13 15:00:00,10.25,10.42,10.24,10.38,209000.0,9.63,9.7897,9.6206,9.7521,209000.0
2009-08-13 15:30:00,10.37,10.44,10.29,10.41,340200.0,9.7427,9.8085,9.6675,9.7803,340200.0
2009-08-14 09:30:00,10.38,10.41,10.08,10.18,99000.0,9.7521,9.7803,9.4702,9.5642,99000.0
2009-08-14 10:00:00,10.19,10.2,10.03,10.17,106200.0,9.5736,9.583,9.4233,9.5548,106200.0
2009-08-14 10:30:00,10.17,10.2,10.09,10.15,89200.0,9.5548,9.583,9.4796,9.536,89200.0
2009-08-14 11:00:00,10.16,10.16,10.06,10.07,80000.0,9.5454,9.5454,9.4515,9.4609,80000.0
2009-08-14 11:30:00,10.07,10.2,10.05,10.17,53900.0,9.4609,9.583,9.4421,9.5548,53900.0
2009-08-14 12:00:00,10.18,10.18,10.12,10.13,36700.0,9.5642,9.5642,9.5078,9.5172,36700.0
2009-08-14 12:30:00,10.12,10.23,10.11,10.19,53700.0,9.5078,9.6112,9.4984,9.5736,53700.0
2009-08-14 13:00:00,10.18,10.18,10.11,10.15,39200.0,9.5642,9.5642,9.4984,9.536,39200.0
2009-08-14 13:30:00,10.14,10.16,10.13,10.16,36700.0,9.5266,9.5454,9.5172,9.5454,36700.0
2009-08-14 14:00:00,10.17,10.17,10.08,10.11,74600.0,9.5548,9.5548,9.4702,9.4984,74600.0
2009-08-14 14:30:00,10.1,10.16,10.1,10.15,44000.0,9.489,9.5454,9.489,9.536,44000.0
2009-08-14 15:00:00,10.16,10.19,10.15,10.17,71100.0,9.5454,9.5736,9.536,9.5548,71100.0
2009-08-14 15:30:00,10.17,10.26,10.16,10.25,244600.0,9.5548,9.6394,9.5454,9.63,244600.0
2009-08-17 09:30:00,9.89,10.05,9.81,9.83,228300.0,9.2917,9.4421,9.2166,9.2354,228300.0
2009-08-17 10:00:00,9.85,9.85,9.75,9.83,88500.0,9.2542,9.2542,9.1602,9.2354,88500.0
2009-08-17 10:30:00,9.84,9.91,9.8,9.81,64100.0,9.2448,9.3105,9.2072,9.2166,64100.0
2009-08-17 11:00:00,9.81,9.81,9.71,9.79,60600.0,9.2166,9.2166,9.1226,9.1978,60600.0
2009-08-17 11:30:00,9.79,9.9,9.77,9.87,32000.0,9.1978,9.3011,9.179,9.273,32000.0
2009-08-17 12:00:00,9.87,9.89,9.82,9.82,29300.0,9.273,9.2917,9.226,9.226,29300.0
2009-08-17 12:30:00,9.83,9.85,9.81,9.84,36000.0,9.2354,9.2542,9.2166,9.2448,36000.0
2009-08-17 13:00:00,9.85,9.89,9.81,9.87,50000.0,9.2542,9.2917,9.2166,9.273,50000.0
2009-08-17 13:30:00,9.87,9.88,9.81,9.83,78900.0,9.273,9.2823,9.2166,9.2354,78900.0
2009-08-17 14:00:00,9.82,9.9,9.82,9.9,91700.0,9.226,9.3011,9.226,9.3011,91700.0
2009-08-17 14:30:00,9.9,9.95,9.86,9.89,87600.0,9.3011,9.3481,9.2636,9.2917,87600.0
2009-08-17 15:00:00,9.88,9.94,9.86,9.9,144700.0,9.2823,9.3387,9.2636,9.3011,144700.0
2009-08-17 15:30:00,9.89,9.92,9.8,9.81,376700.0,9.2917,9.3199,9.2072,9.2166,376700.0
2009-08-18 09:30:00,10.06,10.06,9.79,9.85,60700.0,9.4515,9.4515,9.1978,9.2542,60700.0
2009-08-18 10:00:00,9.85,9.95,9.82,9.82,84400.0,9.2542,9.3481,9.226,9.226,84400.0
2009-08-18 10:30:00,9.82,9.9,9.8,9.9,97300.0,9.226,9.3011,9.2072,9.3011,97300.0
2009-08-18 11:00:00,9.89,10.05,9.88,10.03,76000.0,9.2917,9.4421,9.2823,9.4233,76000.0
2009-08-18 11:30:00,10.02,10.1,10.02,10.07,55800.0,9.4139,9.489,9.4139,9.4609,55800.0
2009-08-18 12:00:00,10.07,10.08,9.96,9.98,72500.0,9.4609,9.4702,9.3575,9.3763,72500.0
2009-08-18 12:30:00,9.99,10.06,9.98,10.06,39100.0,9.3857,9.4515,9.3763,9.4515,39100.0
2009-08-18 13:00:00,10.05,10.07,10.0,10.07,55000.0,9.4421,9.4609,9.3951,9.4609,55000.0
2009-08-18 13:30:00,10.06,10.1,10.02,10.09,94300.0,9.4515,9.489,9.4139,9.4796,94300.0
2009-08-18 14:00:00,10.09,10.19,10.06,10.19,116600.0,9.4796,9.5736,9.4515,9.5736,116600.0
2009-08-18 14:30:00,10.19,10.23,10.18,10.2,84300.0,9.5736,9.6112,9.5642,9.583,84300.0
2009-08-18 15:00:00,10.21,10.25,10.2,10.2,93100.0,9.5924,9.63,9.583,9.583,93100.0
2009-08-18 15:30:00,10.2,10.25,10.18,10.2,176100.0,9.583,9.63,9.5642,9.583,176100.0
2009-08-19 09:30:00,10.01,10.13,9.94,10.01,82500.0,9.4045,9.5172,9.3387,9.4045,82500.0
2009-08-19 10:00:00,10.02,10.22,10.02,10.05,74100.0,9.4139,9.6018,9.4139,9.4421,74100.0
2009-08-19 10:30:00,10.05,10.17,10.05,10.11,58600.0,9.4421,9.5548,9.4421,9.4984,58600.0
2009-08-19 11:00:00,10.1,10.14,10.05,10.06,32500.0,9.489,9.5266,9.4421,9.4515,32500.0
2009-08-19 11:30:00,10.06,10.13,10.03,10.11,40500.0,9.4515,9.5172,9.4233,9.4984,40500.0
2009-08-19 12:00:00,10.12,10.17,10.08,10.11,70400.0,9.5078,9.5548,9.4702,9.4984,70400.0
2009-08-19 12:30:00,10.1,10.19,10.09,10.18,42200.0,9.489,9.5736,9.4796,9.5642,42200.0
2009-08-19 13:00:00,10.18,10.2,10.15,10.15,59200.0,9.5642,9.583,9.536,9.536,59200.0
2009-08-19 13:30:00,10.16,10.16,10.07,10.11,52200.0,9.5454,9.5454,9.4609,9.4984,52200.0
2009-08-19 14:00:00,10.11,10.12,10.05,10.05,77000.0,9.4984,9.5078,9.4421,9.4421,77000.0
2009-08-19 14:30:00,10.06,10.06,10.0,10.03,65000.0,9.4515,9.4515,9.3951,9.4233,65000.0
2009-08-19 15:00:00,10.03,10.04,9.95,9.98,64300.0,9.4233,9.4327,9.3481,9.3763,64300.0
2009-08-19 15:30:00,9.98,10.09,9.97,10.08,223900.0,9.3763,9.4796,9.3669,9.4702,223900.0
2009-08-20 09:30:00,10.13,10.4,10.09,10.27,138200.0,9.5172,9.7709,9.4796,9.6488,138200.0
2009-08-20 10:00:00,10.27,10.28,10.09,10.21,157000.0,9.6488,9.6581,9.4796,9.5924,157000.0
2009-08-20 10:30:00,10.22,10.35,10.2,10.29,120700.0,9.6018,9.7239,9.583,9.6675,120700.0
2009-08-20 11:00:00,10.29,10.31,10.28,10.29,53400.0,9.6675,9.6863,9.6581,9.6675,53400.0
2009-08-20 11:30:00,10.29,10.29,10.19,10.19,51900.0,9.6675,9.6675,9.5736,9.5736,51900.0
2009-08-20 12:00:00,10.2,10.21,10.17,10.2,28600.0,9.583,9.5924,9.5548,9.583,28600.0
2009-08-20 12:30:00,10.21,10.24,10.19,10.22,30700.0,9.5924,9.6206,9.5736,9.6018,30700.0
2009-08-20 13:00:00,10.23,10.27,10.22,10.27,25000.0,9.6112,9.6488,9.6018,9.6488,25000.0
2009-08-20 13:30:00,10.27,10.28,10.21,10.23,23500.0,9.6488,9.6581,9.5924,9.6112,23500.0
2009-08-20 14:00:00,10.23,10.25,10.2,10.2,53200.0,9.6112,9.63,9.583,9.583,53200.0
2009-08-20 14:30:00,10.2,10.21,10.18,10.2,34400.0,9.583,9.5924,9.5642,9.583,34400.0
2009-08-20 15:00:00,10.21,10.25,10.2,10.23,58000.0,9.5924,9.63,9.583,9.6112,58000.0
2009-08-20 15:30:00,10.23,10.27,10.22,10.25,101200.0,9.6112,9.6488,9.6018,9.63,101200.0
2009-08-21 09:30:00,10.3,10.47,10.23,10.34,162100.0,9.6769,9.8367,9.6112,9.7145,162100.0
2009-08-21 10:00:00,10.35,10.49,10.35,10.46,116600.0,9.7239,9.8554,9.7239,9.8273,116600.0
2009-08-21 10:30:00,10.45,10.53,10.45,10.49,88800.0,9.8179,9.893,9.8179,9.8554,88800.0
2009-08-21 11:00:00,10.49,10.5,10.37,10.37,43700.0,9.8554,9.8648,9.7427,9.7427,43700.0
2009-08-21 11:30:00,10.38,10.43,10.37,10.4,41600.0,9.7521,9.7991,9.7427,9.7709,41600.0
2009-08-21 12:00:00,10.4,10.46,10.39,10.46,26800.0,9.7709,9.8273,9.7615,9.8273,26800.0
2009-08-21 12:30:00,10.46,10.47,10.42,10.45,26600.0,9.8273,9.8367,9.7897,9.8179,26600.0
2009-08-21 13:00:00,10.45,10.48,10.45,10.48,24100.0,9.8179,9.8461,9.8179,9.8461,24100.0
2009-08-21 13:30:00,10.47,10.48,10.42,10.44,20900.0,9.8367,9.8461,9.7897,9.8085,20900.0
2009-08-21 14:00:00,10.45,10.46,10.38,10.38,43800.0,9.8179,9.8273,9.7521,9.7521,43800.0
2009-08-21 14:30:00,10.39,10.41,10.38,10.4,19500.0,9.7615,9.7803,9.7521,9.7709,19500.0
2009-08-21 15:00:00,10.4,10.49,10.4,10.46,55100.0,9.7709,9.8554,9.7709,9.8273,55100.0
2009-08-21 15:30:00,10.46,10.49,10.44,10.48,142900.0,9.8273,9.8554,9.8085,9.8461,142900.0
2009-08-24 09:30:00,10.53,10.73,10.53,10.62,114800.0,9.893,10.0809,9.893,9.9776,114800.0
2009-08-24 10:00:00,10.62,10.85,10.62,10.82,107400.0,9.9776,10.1937,9.9776,10.1655,107400.0
2009-08-24 10:30:00,10.83,10.86,10.79,10.85,59300.0,10.1749,10.2031,10.1373,10.1937,59300.0
2009-08-24 11:00:00,10.85,10.9,10.84,10.86,51600.0,10.1937,10.2406,10.1843,10.2031,51600.0
2009-08-24 11:30:00,10.87,10.88,10.84,10.84,78100.0,10.2125,10.2219,10.1843,10.1843,78100.0
2009-08-24 12:00:00,10.85,10.98,10.83,10.95,130500.0,10.1937,10.3158,10.1749,10.2876,130500.0
2009-08-24 12:30:00,10.94,10.98,10.85,10.87,59400.0,10.2782,10.3158,10.1937,10.2125,59400.0
2009-08-24 13:00:00,10.85,10.87,10.75,10.8,181100.0,10.1937,10.2125,10.0997,10.1467,181100.0
2009-08-24 13:30:00,10.79,10.95,10.78,10.85,178200.0,10.1373,10.2876,10.1279,10.1937,178200.0
2009-08-24 14:00:00,10.85,10.85,10.77,10.85,80300.0,10.1937,10.1937,10.1185,10.1937,80300.0
2009-08-24 14:30:00,10.85,10.93,10.83,10.9,85200.0,10.1937,10.2688,10.1749,10.2406,85200.0
2009-08-24 15:00:00,10.91,10.91,10.74,10.85,137500.0,10.25,10.25,10.0903,10.1937,137500.0
2009-08-24 15:30:00,10.84,10.9,10.81,10.87,187000.0,10.1843,10.2406,10.1561,10.2125,187000.0
2009-08-25 09:30:00,10.96,11.16,10.85,11.13,149100.0,10.297,10.4849,10.1937,10.4567,149100.0
2009-08-25 10:00:00,11.12,11.18,10.93,10.99,132400.0,10.4473,10.5037,10.2688,10.3252,132400.0
2009-08-25 10:30:00,10.99,11.06,10.98,11.0,55000.0,10.3252,10.391,10.3158,10.3346,55000.0
2009-08-25 11:00:00,11.01,11.05,10.89,10.94,39600.0,10.344,10.3816,10.2313,10.2782,39600.0
2009-08-25 11:30:00,10.94,11.07,10.91,10.93,129300.0,10.2782,10.4004,10.25,10.2688,129300.0
2009-08-25 12:00:00,10.94,10.97,10.92,10.97,26300.0,10.2782,10.3064,10.2594,10.3064,26300.0
2009-08-25 12:30:00,10.98,11.0,10.94,10.94,25300.0,10.3158,10.3346,10.2782,10.2782,25300.0
2009-08-25 13:00:00,10.95,10.97,10.78,10.85,81000.0,10.2876,10.3064,10.1279,10.1937,81000.0
2009-08-25 13:30:00,10.85,10.9,10.84,10.85,35500.0,10.1937,10.2406,10.1843,10.1937,35500.0
2009-08-25 14:00:00,10.85,10.95,10.83,10.93,38300.0,10.1937,10.2876,10.1749,10.2688,38300.0
2009-08-25 14:30:00,10.94,10.94,10.83,10.83,45700.0,10.2782,10.2782,10.1749,10.1749,45700.0
2009-08-25 15:00:00,10.86,10.9,10.85,10.87,33200.0,10.2031,10.2406,10.1937,10.2125,33200.0
2009-08-25 15:30:00,10.88,10.93,10.82,10.9,171000.0,10.2219,10.2688,10.1655,10.2406,171000.0
2009-08-26 09:30:00,10.93,11.01,10.53,10.62,87900.0,10.2688,10.344,9.893,9.9776,87900.0
2009-08-26 10:00:00,10.64,10.81,10.64,10.66,48600.0,9.9964,10.1561,9.9964,10.0152,48600.0
2009-08-26 10:30:00,10.66,10.73,10.64,10.66,32400.0,10.0152,10.0809,9.9964,10.0152,32400.0
2009-08-26 11:00:00,10.65,10.66,10.48,10.48,78300.0,10.0058,10.0152,9.8461,9.8461,78300.0
2009-08-26 11:30:00,10.49,10.5,10.43,10.44,43200.0,9.8554,9.8648,9.7991,9.8085,43200.0
2009-08-26 12:00:00,10.46,10.52,10.45,10.5,38400.0,9.8273,9.8836,9.8179,9.8648,38400.0
2009-08-26 12:30:00,10.5,10.51,10.48,10.49,11700.0,9.8648,9.8742,9.8461,9.8554,11700.0
2009-08-26 13:00:00,10.5,10.51,10.47,10.5,38600.0,9.8648,9.8742,9.8367,9.8648,38600.0
2009-08-26 13:30:00,10.51,10.51,10.49,10.5,44400.0,9.8742,9.8742,9.8554,9.8648,44400.0
2009-08-26 14:00:00,10.5,10.56,10.47,10.55,30700.0,9.8648,9.9212,9.8367,9.9118,30700.0
2009-08-26 14:30:00,10.54,10.61,10.53,10.58,47900.0,9.9024,9.9682,9.893,9.94,47900.0
2009-08-26 15:00:00,10.56,10.61,10.56,10.59,168500.0,9.9212,9.9682,9.9212,9.9494,168500.0
2009-08-26 15:30:00,10.58,10.64,10.56,10.64,189000.0,9.94,9.9964,9.9212,9.9964,189000.0
2009-08-27 09:30:00,10.56,10.69,10.28,10.31,191000.0,9.9212,10.0433,9.6581,9.6863,191000.0
2009-08-27 10:00:00,10.29,10.39,10.15,10.37,100700.0,9.6675,9.7615,9.536,9.7427,100700.0
2009-08-27 10:30:00,10.37,10.41,10.33,10.33,61300.0,9.7427,9.7803,9.7051,9.7051,61300.0
2009-08-27 11:00:00,10.34,10.38,10.3,10.35,31500.0,9.7145,9.7521,9.6769,9.7239,31500.0
2009-08-27 11:30:00,10.36,10.36,10.27,10.33,45100.0,9.7333,9.7333,9.6488,9.7051,45100.0
2009-08-27 12:00:00,10.34,10.5,10.31,10.5,57200.0,9.7145,9.8648,9.6863,9.8648,57200.0
2009-08-27 12:30:00,10.51,10.51,10.42,10.45,32600.0,9.8742,9.8742,9.7897,9.8179,32600.0
2009-08-27 13:00:00,10.45,10.48,10.43,10.48,26300.0,9.8179,9.8461,9.7991,9.8461,26300.0
2009-08-27 13:30:00,10.48,10.59,10.48,10.58,46400.0,9.8461,9.9494,9.8461,9.94,46400.0
2009-08-27 14:00:00,10.58,10.73,10.58,10.72,67600.0,9.94,10.0809,9.94,10.0715,67600.0
2009-08-27 14:30:00,10.72,10.84,10.72,10.81,109700.0,10.0715,10.1843,10.0715,10.1561,109700.0
2009-08-27 15:00:00,10.81,10.84,10.76,10.8,87600.0,10.1561,10.1843,10.1091,10.1467,87600.0
2009-08-27 15:30:00,10.8,10.83,10.76,10.81,199500.0,10.1467,10.1749,10.1091,10.1561,199500.0
2009-08-28 09:30:00,10.96,11.0,10.81,10.82,116000.0,10.297,10.3346,10.1561,10.1655,116000.0
2009-08-28 10:00:00,10.82,10.84,10.7,10.71,82300.0,10.1655,10.1843,10.0527,10.0621,82300.0
2009-08-28 10:30:00,10.69,10.9,10.68,10.88,39300.0,10.0433,10.2406,10.034,10.2219,39300.0
2009-08-28 11:00:00,10.86,10.9,10.83,10.9,30200.0,10.2031,10.2406,10.1749,10.2406,30200.0
2009-08-28 11:30:00,10.89,10.92,10.84,10.87,20300.0,10.2313,10.2594,10.1843,10.2125,20300.0
2009-08-28 12:00:00,10.89,10.9,10.78,10.78,24900.0,10.2313,10.2406,10.1279,10.1279,24900.0
2009-08-28 12:30:00,10.79,10.82,10.74,10.75,37300.0,10.1373,10.1655,10.0903,10.0997,37300.0
2009-08-28 13:00:00,10.75,10.82,10.75,10.8,25000.0,10.0997,10.1655,10.0997,10.1467,25000.0
2009-08-28 13:30:00,10.81,10.83,10.79,10.82,12000.0,10.1561,10.1749,10.1373,10.1655,12000.0
2009-08-28 14:00:00,10.81,10.86,10.79,10.84,20900.0,10.1561,10.2031,10.1373,10.1843,20900.0
2009-08-28 14:30:00,10.84,10.9,10.79,10.85,35000.0,10.1843,10.2406,10.1373,10.1937,35000.0
2009-08-28 15:00:00,10.86,10.89,10.85,10.88,17100.0,10.2031,10.2313,10.1937,10.2219,17100.0
2009-08-28 15:30:00,10.88,10.89,10.84,10.85,104300.0,10.2219,10.2313,10.1843,10.1937,104300.0
2009-08-31 09:30:00,10.73,10.76,10.5,10.59,70100.0,10.0809,10.1091,9.8648,9.9494,70100.0
2009-08-31 10:00:00,10.58,10.58,10.48,10.52,48800.0,9.94,9.94,9.8461,9.8836,48800.0
2009-08-31 10:30:00,10.52,10.52,10.38,10.42,48900.0,9.8836,9.8836,9.7521,9.7897,48900.0
2009-08-31 11:00:00,10.42,10.43,10.3,10.3,32700.0,9.7897,9.7991,9.6769,9.6769,32700.0
2009-08-31 11:30:00,10.3,10.41,10.3,10.34,54400.0,9.6769,9.7803,9.6769,9.7145,54400.0
2009-08-31 12:00:00,10.33,10.39,10.3,10.33,25100.0,9.7051,9.7615,9.6769,9.7051,25100.0
2009-08-31 12:30:00,10.33,10.35,10.24,10.25,28200.0,9.7051,9.7239,9.6206,9.63,28200.0
2009-08-31 13:00:00,10.26,10.26,10.21,10.22,36900.0,9.6394,9.6394,9.5924,9.6018,36900.0
2009-08-31 13:30:00,10.22,10.24,10.18,10.18,19400.0,9.6018,9.6206,9.5642,9.5642,19400.0
2009-08-31 14:00:00,10.18,10.21,10.15,10.2,43500.0,9.5642,9.5924,9.536,9.583,43500.0
2009-08-31 14:30:00,10.2,10.36,10.19,10.34,46500.0,9.583,9.7333,9.5736,9.7145,46500.0
2009-08-31 15:00:00,10.34,10.35,10.24,10.27,87900.0,9.7145,9.7239,9.6206,9.6488,87900.0
2009-08-31 15:30:00,10.27,10.3,10.24,10.27,191300.0,9.6488,9.6769,9.6206,9.6488,191300.0
2009-09-01 09:30:00,10.24,10.55,10.24,10.47,77700.0,9.6206,9.9118,9.6206,9.8367,77700.0
2009-09-01 10:00:00,10.47,10.54,10.4,10.42,69900.0,9.8367,9.9024,9.7709,9.7897,69900.0
2009-09-01 10:30:00,10.41,10.45,10.24,10.26,51900.0,9.7803,9.8179,9.6206,9.6394,51900.0
2009-09-01 11:00:00,10.24,10.26,9.96,9.97,113600.0,9.6206,9.6394,9.3575,9.3669,113600.0
2009-09-01 11:30:00,9.96,10.05,9.9,9.92,73800.0,9.3575,9.4421,9.3011,9.3199,73800.0
2009-09-01 12:00:00,9.91,9.97,9.84,9.86,77700.0,9.3105,9.3669,9.2448,9.2636,77700.0
2009-09-01 12:30:00,9.87,9.87,9.76,9.77,65000.0,9.273,9.273,9.1696,9.179,65000.0
2009-09-01 13:00:00,9.77,9.8,9.7,9.74,44300.0,9.179,9.2072,9.1132,9.1508,44300.0
2009-09-01 13:30:00,9.75,9.81,9.7,9.8,51900.0,9.1602,9.2166,9.1132,9.2072,51900.0
2009-09-01 14:00:00,9.79,9.84,9.78,9.81,49900.0,9.1978,9.2448,9.1884,9.2166,49900.0
2009-09-01 14:30:00,9.81,9.81,9.74,9.78,60000.0,9.2166,9.2166,9.1508,9.1884,60000.0
2009-09-01 15:00:00,9.78,9.79,9.7,9.71,68700.0,9.1884,9.1978,9.1132,9.1226,68700.0
2009-09-01 15:30:00,9.71,9.74,9.7,9.72,233500.0,9.1226,9.1508,9.1132,9.132,233500.0
2009-09-02 09:30:00,9.7,9.78,9.52,9.62,93300.0,9.1132,9.1884,8.9441,9.0381,93300.0
2009-09-02 10:00:00,9.61,9.73,9.59,9.61,63100.0,9.0287,9.1414,9.0099,9.0287,63100.0
2009-09-02 10:30:00,9.62,9.77,9.6,9.77,46600.0,9.0381,9.179,9.0193,9.179,46600.0
2009-09-02 11:00:00,9.76,9.76,9.65,9.7,36700.0,9.1696,9.1696,9.0663,9.1132,36700.0
2009-09-02 11:30:00,9.7,9.72,9.62,9.63,35500.0,9.1132,9.132,9.0381,9.0475,35500.0
2009-09-02 12:00:00,9.63,9.63,9.51,9.6,94100.0,9.0475,9.0475,8.9347,9.0193,94100.0
2009-09-02 12:30:00,9.6,9.62,9.57,9.62,19300.0,9.0193,9.0381,8.9911,9.0381,19300.0
2009-09-02 13:00:00,9.61,9.66,9.6,9.62,44800.0,9.0287,9.0757,9.0193,9.0381,44800.0
2009-09-02 13:30:00,9.63,9.65,9.62,9.62,20600.0,9.0475,9.0663,9.0381,9.0381,20600.0
2009-09-02 14:00:00,9.62,9.64,9.6,9.61,36700.0,9.0381,9.0569,9.0193,9.0287,36700.0
2009-09-02 14:30:00,9.61,9.63,9.58,9.59,84000.0,9.0287,9.0475,9.0005,9.0099,84000.0
2009-09-02 15:00:00,9.59,9.64,9.57,9.57,57300.0,9.0099,9.0569,8.9911,8.9911,57300.0
2009-09-02 15:30:00,9.57,9.6,9.52,9.53,122300.0,8.9911,9.0193,8.9441,8.9535,122300.0
2009-09-03 09:30:00,9.62,9.75,9.51,9.65,69300.0,9.0381,9.1602,8.9347,9.0663,69300.0
2009-09-03 10:00:00,9.67,9.69,9.44,9.47,64300.0,9.085,9.1038,8.869,8.8971,64300.0
2009-09-03 10:30:00,9.47,9.57,9.47,9.54,28800.0,8.8971,8.9911,8.8971,8.9629,28800.0
2009-09-03 11:00:00,9.55,9.68,9.54,9.67,36100.0,8.9723,9.0944,8.9629,9.085,36100.0
2009-09-03 11:30:00,9.66,9.67,9.63,9.64,21600.0,9.0757,9.085,9.0475,9.0569,21600.0
2009-09-03 12:00:00,9.63,9.64,9.59,9.6,34200.0,9.0475,9.0569,9.0099,9.0193,34200.0
2009-09-03 12:30:00,9.59,9.6,9.5,9.58,45500.0,9.0099,9.0193,8.9253,9.0005,45500.0
2009-09-03 13:00:00,9.58,9.59,9.56,9.56,10300.0,9.0005,9.0099,8.9817,8.9817,10300.0
2009-09-03 13:30:00,9.57,9.57,9.52,9.53,28000.0,8.9911,8.9911,8.9441,8.9535,28000.0
2009-09-03 14:00:00,9.52,9.54,9.5,9.51,29800.0,8.9441,8.9629,8.9253,8.9347,29800.0
2009-09-03 14:30:00,9.51,9.53,9.5,9.52,78100.0,8.9347,8.9535,8.9253,8.9441,78100.0
2009-09-03 15:00:00,9.51,9.59,9.51,9.57,122400.0,8.9347,9.0099,8.9347,8.9911,122400.0
2009-09-03 15:30:00,9.57,9.68,9.56,9.67,129300.0,8.9911,9.0944,8.9817,9.085,129300.0
2009-09-04 09:30:00,9.69,9.72,9.56,9.57,42200.0,9.1038,9.132,8.9817,8.9911,42200.0
2009-09-04 10:00:00,9.58,9.65,9.56,9.64,17300.0,9.0005,9.0663,8.9817,9.0569,17300.0
2009-09-04 10:30:00,9.65,9.74,9.63,9.69,45700.0,9.0663,9.1508,9.0475,9.1038,45700.0
2009-09-04 11:00:00,9.69,9.7,9.55,9.55,51900.0,9.1038,9.1132,8.9723,8.9723,51900.0
2009-09-04 11:30:00,9.55,9.66,9.53,9.62,53800.0,8.9723,9.0757,8.9535,9.0381,53800.0
2009-09-04 12:00:00,9.62,9.69,9.6,9.65,38600.0,9.0381,9.1038,9.0193,9.0663,38600.0
2009-09-04 12:30:00,9.65,9.74,9.64,9.74,32800.0,9.0663,9.1508,9.0569,9.1508,32800.0
2009-09-04 13:00:00,9.74,9.93,9.73,9.92,107100.0,9.1508,9.3293,9.1414,9.3199,107100.0
2009-09-04 13:30:00,9.93,9.94,9.85,9.87,59800.0,9.3293,9.3387,9.2542,9.273,59800.0
2009-09-04 14:00:00,9.86,9.87,9.77,9.77,23100.0,9.2636,9.273,9.179,9.179,23100.0
2009-09-04 14:30:00,9.77,9.77,9.72,9.75,52500.0,9.179,9.179,9.132,9.1602,52500.0
2009-09-04 15:00:00,9.75,9.83,9.71,9.81,66500.0,9.1602,9.2354,9.1226,9.2166,66500.0
2009-09-04 15:30:00,9.81,9.91,9.8,9.84,140400.0,9.2166,9.3105,9.2072,9.2448,140400.0
2009-09-08 09:30:00,9.53,9.78,9.35,9.35,438300.0,8.9535,9.1884,8.7844,8.7844,438300.0
2009-09-08 10:00:00,9.35,9.41,9.24,9.3,202800.0,8.7844,8.8408,8.6811,8.7374,202800.0
2009-09-08 10:30:00,9.3,9.39,9.29,9.39,104600.0,8.7374,8.822,8.728,8.822,104600.0
2009-09-08 11:00:00,9.39,9.39,9.35,9.36,103600.0,8.822,8.822,8.7844,8.7938,103600.0
2009-09-08 11:30:00,9.35,9.36,9.25,9.31,84600.0,8.7844,8.7938,8.6905,8.7468,84600.0
2009-09-08 12:00:00,9.31,9.32,9.26,9.27,41100.0,8.7468,8.7562,8.6999,8.7092,41100.0
2009-09-08 12:30:00,9.27,9.28,9.26,9.27,27600.0,8.7092,8.7186,8.6999,8.7092,27600.0
2009-09-08 13:00:00,9.26,9.27,9.2,9.23,87700.0,8.6999,8.7092,8.6435,8.6717,87700.0
2009-09-08 13:30:00,9.23,9.25,9.18,9.23,71100.0,8.6717,8.6905,8.6247,8.6717,71100.0
2009-09-08 14:00:00,9.22,9.24,9.21,9.24,42000.0,8.6623,8.6811,8.6529,8.6811,42000.0
2009-09-08 14:30:00,9.23,9.32,9.23,9.3,61800.0,8.6717,8.7562,8.6717,8.7374,61800.0
2009-09-08 15:00:00,9.3,9.3,9.23,9.28,93800.0,8.7374,8.7374,8.6717,8.7186,93800.0
2009-09-08 15:30:00,9.29,9.34,9.27,9.31,151300.0,8.728,8.775,8.7092,8.7468,151300.0
2009-09-09 09:30:00,9.34,9.45,9.23,9.4,106300.0,8.775,8.8784,8.6717,8.8314,106300.0
2009-09-09 10:00:00,9.4,9.53,9.4,9.45,85600.0,8.8314,8.9535,8.8314,8.8784,85600.0
2009-09-09 10:30:00,9.47,9.54,9.44,9.54,72200.0,8.8971,8.9629,8.869,8.9629,72200.0
2009-09-09 11:00:00,9.54,9.62,9.54,9.62,66500.0,8.9629,9.0381,8.9629,9.0381,66500.0
2009-09-09 11:30:00,9.61,9.69,9.61,9.65,104100.0,9.0287,9.1038,9.0287,9.0663,104100.0
2009-09-09 12:00:00,9.67,9.7,9.66,9.68,41800.0,9.085,9.1132,9.0757,9.0944,41800.0
2009-09-09 12:30:00,9.69,9.69,9.61,9.64,56100.0,9.1038,9.1038,9.0287,9.0569,56100.0
2009-09-09 13:00:00,9.64,9.67,9.61,9.63,57100.0,9.0569,9.085,9.0287,9.0475,57100.0
2009-09-09 13:30:00,9.62,9.66,9.61,9.65,40300.0,9.0381,9.0757,9.0287,9.0663,40300.0
2009-09-09 14:00:00,9.65,9.66,9.6,9.6,71800.0,9.0663,9.0757,9.0193,9.0193,71800.0
2009-09-09 14:30:00,9.61,9.65,9.6,9.64,119800.0,9.0287,9.0663,9.0193,9.0569,119800.0
2009-09-09 15:00:00,9.64,9.64,9.61,9.62,154900.0,9.0569,9.0569,9.0287,9.0381,154900.0
2009-09-09 15:30:00,9.63,9.69,9.61,9.65,224200.0,9.0475,9.1038,9.0287,9.0663,224200.0
2009-09-10 09:30:00,9.68,9.75,9.4,9.6,144900.0,9.0944,9.1602,8.8314,9.0193,144900.0
2009-09-10 10:00:00,9.6,9.66,9.57,9.64,69100.0,9.0193,9.0757,8.9911,9.0569,69100.0
2009-09-10 10:30:00,9.65,9.73,9.63,9.7,82700.0,9.0663,9.1414,9.0475,9.1132,82700.0
2009-09-10 11:00:00,9.7,9.7,9.65,9.7,29200.0,9.1132,9.1132,9.0663,9.1132,29200.0
2009-09-10 11:30:00,9.69,9.73,9.67,9.7,35300.0,9.1038,9.1414,9.085,9.1132,35300.0
2009-09-10 12:00:00,9.7,9.82,9.7,9.8,59400.0,9.1132,9.226,9.1132,9.2072,59400.0
2009-09-10 12:30:00,9.79,9.8,9.77,9.8,38000.0,9.1978,9.2072,9.179,9.2072,38000.0
2009-09-10 13:00:00,9.79,9.86,9.76,9.85,80900.0,9.1978,9.2636,9.1696,9.2542,80900.0
2009-09-10 13:30:00,9.85,9.9,9.83,9.9,85700.0,9.2542,9.3011,9.2354,9.3011,85700.0
2009-09-10 14:00:00,9.9,9.9,9.81,9.82,43500.0,9.3011,9.3011,9.2166,9.226,43500.0
2009-09-10 14:30:00,9.82,9.86,9.82,9.83,48800.0,9.226,9.2636,9.226,9.2354,48800.0
2009-09-10 15:00:00,9.83,9.84,9.77,9.84,50700.0,9.2354,9.2448,9.179,9.2448,50700.0
2009-09-10 15:30:00,9.84,9.86,9.79,9.8,296700.0,9.2448,9.2636,9.1978,9.2072,296700.0
2009-09-11 09:30:00,9.91,10.1,9.8,10.04,290100.0,9.3105,9.489,9.2072,9.4327,290100.0
2009-09-11 10:00:00,10.04,10.06,9.96,10.0,161300.0,9.4327,9.4515,9.3575,9.3951,161300.0
2009-09-11 10:30:00,9.99,10.09,9.99,10.07,84800.0,9.3857,9.4796,9.3857,9.4609,84800.0
2009-09-11 11:00:00,10.08,10.14,10.06,10.08,102500.0,9.4702,9.5266,9.4515,9.4702,102500.0
2009-09-11 11:30:00,10.07,10.11,9.98,9.99,66100.0,9.4609,9.4984,9.3763,9.3857,66100.0
2009-09-11 12:00:00,10.0,10.02,9.9,9.95,70400.0,9.3951,9.4139,9.3011,9.3481,70400.0
2009-09-11 12:30:00,9.96,9.99,9.9,9.97,63100.0,9.3575,9.3857,9.3011,9.3669,63100.0
2009-09-11 13:00:00,9.97,9.98,9.9,9.97,40600.0,9.3669,9.3763,9.3011,9.3669,40600.0
2009-09-11 13:30:00,9.96,9.96,9.9,9.91,51400.0,9.3575,9.3575,9.3011,9.3105,51400.0
2009-09-11 14:00:00,9.91,10.0,9.91,9.98,71600.0,9.3105,9.3951,9.3105,9.3763,71600.0
2009-09-11 14:30:00,9.98,10.0,9.97,9.98,34000.0,9.3763,9.3951,9.3669,9.3763,34000.0
2009-09-11 15:00:00,9.98,9.99,9.97,9.99,58000.0,9.3763,9.3857,9.3669,9.3857,58000.0
2009-09-11 15:30:00,9.98,10.01,9.96,9.98,240600.0,9.3763,9.4045,9.3575,9.3763,240600.0
2009-09-14 09:30:00,9.86,9.99,9.79,9.83,85900.0,9.2636,9.3857,9.1978,9.2354,85900.0
2009-09-14 10:00:00,9.83,9.91,9.81,9.9,39900.0,9.2354,9.3105,9.2166,9.3011,39900.0
2009-09-14 10:30:00,9.88,9.99,9.86,9.99,46000.0,9.2823,9.3857,9.2636,9.3857,46000.0
2009-09-14 11:00:00,9.99,9.99,9.93,9.93,34000.0,9.3857,9.3857,9.3293,9.3293,34000.0
2009-09-14 11:30:00,9.95,9.95,9.82,9.84,31700.0,9.3481,9.3481,9.226,9.2448,31700.0
2009-09-14 12:00:00,9.85,9.93,9.84,9.93,25400.0,9.2542,9.3293,9.2448,9.3293,25400.0
2009-09-14 12:30:00,9.92,9.98,9.92,9.95,33300.0,9.3199,9.3763,9.3199,9.3481,33300.0
2009-09-14 13:00:00,9.95,9.95,9.92,9.94,13500.0,9.3481,9.3481,9.3199,9.3387,13500.0
2009-09-14 13:30:00,9.93,9.95,9.93,9.95,25500.0,9.3293,9.3481,9.3293,9.3481,25500.0
2009-09-14 14:00:00,9.95,9.96,9.94,9.96,41100.0,9.3481,9.3575,9.3387,9.3575,41100.0
2009-09-14 14:30:00,9.95,9.96,9.93,9.96,34200.0,9.3481,9.3575,9.3293,9.3575,34200.0
2009-09-14 15:00:00,9.96,9.97,9.95,9.95,42300.0,9.3575,9.3669,9.3481,9.3481,42300.0
2009-09-14 15:30:00,9.95,9.97,9.94,9.95,139200.0,9.3481,9.3669,9.3387,9.3481,139200.0
2009-09-15 09:30:00,9.91,10.34,9.91,10.14,178800.0,9.3105,9.7145,9.3105,9.5266,178800.0
2009-09-15 10:00:00,10.13,10.13,10.0,10.04,126800.0,9.5172,9.5172,9.3951,9.4327,126800.0
2009-09-15 10:30:00,10.03,10.08,10.02,10.07,125100.0,9.4233,9.4702,9.4139,9.4609,125100.0
2009-09-15 11:00:00,10.07,10.07,9.96,10.0,81800.0,9.4609,9.4609,9.3575,9.3951,81800.0
2009-09-15 11:30:00,10.0,10.15,10.0,10.13,94300.0,9.3951,9.536,9.3951,9.5172,94300.0
2009-09-15 12:00:00,10.12,10.12,10.06,10.08,29700.0,9.5078,9.5078,9.4515,9.4702,29700.0
2009-09-15 12:30:00,10.08,10.11,10.01,10.11,43000.0,9.4702,9.4984,9.4045,9.4984,43000.0
2009-09-15 13:00:00,10.12,10.22,10.09,10.2,61300.0,9.5078,9.6018,9.4796,9.583,61300.0
2009-09-15 13:30:00,10.21,10.57,10.2,10.56,798300.0,9.5924,9.9306,9.583,9.9212,798300.0
2009-09-15 14:00:00,10.56,10.86,10.54,10.81,438200.0,9.9212,10.2031,9.9024,10.1561,438200.0
2009-09-15 14:30:00,10.81,10.94,10.69,10.91,341400.0,10.1561,10.2782,10.0433,10.25,341400.0
2009-09-15 15:00:00,10.9,11.54,10.82,11.36,833700.0,10.2406,10.8419,10.1655,10.6728,833700.0
2009-09-15 15:30:00,11.36,11.36,11.16,11.26,1000000.0,10.6728,10.6728,10.4849,10.5789,1000000.0
2009-09-16 09:30:00,11.57,11.7,10.98,11.24,763800.0,10.8701,10.9923,10.3158,10.5601,763800.0
2009-09-16 10:00:00,11.23,11.41,11.22,11.39,308900.0,10.5507,10.7198,10.5413,10.701,308900.0
2009-09-16 10:30:00,11.39,11.79,11.39,11.64,225600.0,10.701,11.0768,10.701,10.9359,225600.0
2009-09-16 11:00:00,11.64,11.67,11.47,11.53,137900.0,10.9359,10.9641,10.7762,10.8325,137900.0
2009-09-16 11:30:00,11.54,11.72,11.52,11.71,137300.0,10.8419,11.011,10.8231,11.0016,137300.0
2009-09-16 12:00:00,11.71,11.97,11.7,11.86,323800.0,11.0016,11.2459,10.9923,11.1426,323800.0
2009-09-16 12:30:00,11.87,11.91,11.74,11.77,93400.0,11.152,11.1895,11.0298,11.058,93400.0
2009-09-16 13:00:00,11.76,11.8,11.63,11.66,122300.0,11.0486,11.0862,10.9265,10.9547,122300.0
2009-09-16 13:30:00,11.66,11.66,11.29,11.48,393400.0,10.9547,10.9547,10.6071,10.7856,393400.0
2009-09-16 14:00:00,11.46,11.55,11.22,11.31,337300.0,10.7668,10.8513,10.5413,10.6258,337300.0
2009-09-16 14:30:00,11.33,11.45,11.22,11.37,294200.0,10.6446,10.7574,10.5413,10.6822,294200.0
2009-09-16 15:00:00,11.36,11.46,11.35,11.35,159400.0,10.6728,10.7668,10.6634,10.6634,159400.0
2009-09-16 15:30:00,11.36,11.49,11.32,11.48,551300.0,10.6728,10.795,10.6352,10.7856,551300.0
2009-09-17 09:30:00,11.45,12.34,11.41,12.32,485400.0,10.7574,11.5935,10.7198,11.5747,485400.0
2009-09-17 10:00:00,12.34,12.39,12.0,12.02,356000.0,11.5935,11.6405,11.2741,11.2929,356000.0
2009-09-17 10:30:00,12.01,12.15,12.0,12.06,131800.0,11.2835,11.415,11.2741,11.3305,131800.0
2009-09-17 11:00:00,12.06,12.22,12.05,12.15,134200.0,11.3305,11.4808,11.3211,11.415,134200.0
2009-09-17 11:30:00,12.15,12.16,11.91,11.99,169500.0,11.415,11.4244,11.1895,11.2647,169500.0
2009-09-17 12:00:00,11.99,12.07,11.73,11.98,235500.0,11.2647,11.3399,11.0204,11.2553,235500.0
2009-09-17 12:30:00,11.99,11.99,11.72,11.74,156300.0,11.2647,11.2647,11.011,11.0298,156300.0
2009-09-17 13:00:00,11.74,11.8,11.69,11.76,114000.0,11.0298,11.0862,10.9829,11.0486,114000.0
2009-09-17 13:30:00,11.76,11.84,11.71,11.82,123800.0,11.0486,11.1238,11.0016,11.105,123800.0
2009-09-17 14:00:00,11.82,11.82,11.7,11.76,115000.0,11.105,11.105,10.9923,11.0486,115000.0
2009-09-17 14:30:00,11.75,12.02,11.7,11.96,173900.0,11.0392,11.2929,10.9923,11.2365,173900.0
2009-09-17 15:00:00,11.96,11.96,11.85,11.9,105900.0,11.2365,11.2365,11.1332,11.1802,105900.0
2009-09-17 15:30:00,11.89,11.89,11.79,11.86,291400.0,11.1708,11.1708,11.0768,11.1426,291400.0
2009-09-18 09:30:00,12.41,12.41,12.08,12.17,560500.0,11.6593,11.6593,11.3493,11.4338,560500.0
2009-09-18 10:00:00,12.16,12.39,12.12,12.36,307400.0,11.4244,11.6405,11.3868,11.6123,307400.0
2009-09-18 10:30:00,12.36,12.6,12.35,12.5,554100.0,11.6123,11.8378,11.6029,11.7439,554100.0
2009-09-18 11:00:00,12.46,12.49,12.32,12.37,213000.0,11.7063,11.7345,11.5747,11.6217,213000.0
2009-09-18 11:30:00,12.37,12.49,12.35,12.37,158500.0,11.6217,11.7345,11.6029,11.6217,158500.0
2009-09-18 12:00:00,12.38,12.49,12.34,12.42,152400.0,11.6311,11.7345,11.5935,11.6687,152400.0
2009-09-18 12:30:00,12.44,12.46,12.37,12.44,91200.0,11.6875,11.7063,11.6217,11.6875,91200.0
2009-09-18 13:00:00,12.44,12.51,12.38,12.42,242100.0,11.6875,11.7533,11.6311,11.6687,242100.0
2009-09-18 13:30:00,12.41,12.51,12.38,12.5,187300.0,11.6593,11.7533,11.6311,11.7439,187300.0
2009-09-18 14:00:00,12.51,12.54,12.48,12.52,115100.0,11.7533,11.7814,11.7251,11.7626,115100.0
2009-09-18 14:30:00,12.5,12.52,12.48,12.5,84400.0,11.7439,11.7626,11.7251,11.7439,84400.0
2009-09-18 15:00:00,12.5,12.55,12.47,12.55,168500.0,11.7439,11.7908,11.7157,11.7908,168500.0
2009-09-18 15:30:00,12.55,12.77,12.54,12.61,921400.0,11.7908,11.9975,11.7814,11.8472,921400.0
2009-09-21 09:30:00,12.39,12.75,12.22,12.52,326700.0,11.6405,11.9787,11.4808,11.7626,326700.0
2009-09-21 10:00:00,12.48,12.48,12.11,12.25,207300.0,11.7251,11.7251,11.3775,11.509,207300.0
2009-09-21 10:30:00,12.25,12.27,12.11,12.16,94000.0,11.509,11.5278,11.3775,11.4244,94000.0
2009-09-21 11:00:00,12.15,12.38,12.15,12.3,85600.0,11.415,11.6311,11.415,11.556,85600.0
2009-09-21 11:30:00,12.31,12.39,12.27,12.28,48000.0,11.5654,11.6405,11.5278,11.5372,48000.0
2009-09-21 12:00:00,12.27,12.29,12.17,12.18,48400.0,11.5278,11.5466,11.4338,11.4432,48400.0
2009-09-21 12:30:00,12.19,12.21,12.08,12.08,81000.0,11.4526,11.4714,11.3493,11.3493,81000.0
2009-09-21 13:00:00,12.08,12.19,12.05,12.15,114900.0,11.3493,11.4526,11.3211,11.415,114900.0
2009-09-21 13:30:00,12.15,12.17,12.04,12.05,69300.0,11.415,11.4338,11.3117,11.3211,69300.0
2009-09-21 14:00:00,12.05,12.07,11.8,11.9,324800.0,11.3211,11.3399,11.0862,11.1802,324800.0
2009-09-21 14:30:00,11.9,12.01,11.88,11.92,110600.0,11.1802,11.2835,11.1614,11.1989,110600.0
2009-09-21 15:00:00,11.92,12.03,11.9,11.95,132800.0,11.1989,11.3023,11.1802,11.2271,132800.0
2009-09-21 15:30:00,11.95,12.01,11.9,12.01,335500.0,11.2271,11.2835,11.1802,11.2835,335500.0
2009-09-22 09:30:00,12.1,12.37,12.06,12.31,188900.0,11.3681,11.6217,11.3305,11.5654,188900.0
2009-09-22 10:00:00,12.29,12.36,12.16,12.21,133000.0,11.5466,11.6123,11.4244,11.4714,133000.0
2009-09-22 10:30:00,12.22,12.22,12.05,12.13,107600.0,11.4808,11.4808,11.3211,11.3962,107600.0
2009-09-22 11:00:00,12.13,12.25,12.12,12.22,91500.0,11.3962,11.509,11.3868,11.4808,91500.0
2009-09-22 11:30:00,12.22,12.25,12.15,12.21,81700.0,11.4808,11.509,11.415,11.4714,81700.0
2009-09-22 12:00:00,12.22,12.38,12.22,12.33,113100.0,11.4808,11.6311,11.4808,11.5841,113100.0
2009-09-22 12:30:00,12.34,12.34,12.24,12.25,29500.0,11.5935,11.5935,11.4996,11.509,29500.0
2009-09-22 13:00:00,12.25,12.26,12.16,12.19,43300.0,11.509,11.5184,11.4244,11.4526,43300.0
2009-09-22 13:30:00,12.2,12.26,12.15,12.15,58000.0,11.462,11.5184,11.415,11.415,58000.0
2009-09-22 14:00:00,12.16,12.21,12.16,12.18,63900.0,11.4244,11.4714,11.4244,11.4432,63900.0
2009-09-22 14:30:00,12.18,12.23,12.16,12.22,53500.0,11.4432,11.4902,11.4244,11.4808,53500.0
2009-09-22 15:00:00,12.21,12.22,12.13,12.19,91500.0,11.4714,11.4808,11.3962,11.4526,91500.0
2009-09-22 15:30:00,12.19,12.22,12.15,12.17,135600.0,11.4526,11.4808,11.415,11.4338,135600.0
2009-09-23 09:30:00,12.24,12.39,11.91,11.93,226800.0,11.4996,11.6405,11.1895,11.2083,226800.0
2009-09-23 10:00:00,11.93,12.19,11.91,12.1,118800.0,11.2083,11.4526,11.1895,11.3681,118800.0
2009-09-23 10:30:00,12.09,12.12,11.95,12.05,69500.0,11.3587,11.3868,11.2271,11.3211,69500.0
2009-09-23 11:00:00,12.05,12.05,11.85,11.93,116200.0,11.3211,11.3211,11.1332,11.2083,116200.0
2009-09-23 11:30:00,11.93,11.99,11.93,11.96,32200.0,11.2083,11.2647,11.2083,11.2365,32200.0
2009-09-23 12:00:00,11.96,12.02,11.95,11.99,39500.0,11.2365,11.2929,11.2271,11.2647,39500.0
2009-09-23 12:30:00,11.98,12.0,11.91,11.93,44000.0,11.2553,11.2741,11.1895,11.2083,44000.0
2009-09-23 13:00:00,11.93,11.93,11.82,11.84,46800.0,11.2083,11.2083,11.105,11.1238,46800.0
2009-09-23 13:30:00,11.84,11.86,11.81,11.83,48700.0,11.1238,11.1426,11.0956,11.1144,48700.0
2009-09-23 14:00:00,11.83,12.02,11.65,11.97,169100.0,11.1144,11.2929,10.9453,11.2459,169100.0
2009-09-23 14:30:00,11.98,12.03,11.85,11.89,147400.0,11.2553,11.3023,11.1332,11.1708,147400.0
2009-09-23 15:00:00,11.9,11.98,11.81,11.83,117600.0,11.1802,11.2553,11.0956,11.1144,117600.0
2009-09-23 15:30:00,11.82,11.85,11.67,11.69,280200.0,11.105,11.1332,10.9641,10.9829,280200.0
2009-09-24 09:30:00,11.71,11.82,11.33,11.47,140400.0,11.0016,11.105,10.6446,10.7762,140400.0
2009-09-24 10:00:00,11.45,11.46,11.09,11.12,193700.0,10.7574,10.7668,10.4192,10.4473,193700.0
2009-09-24 10:30:00,11.1,11.13,11.01,11.08,174200.0,10.4285,10.4567,10.344,10.4098,174200.0
2009-09-24 11:00:00,11.08,11.2,11.05,11.09,72400.0,10.4098,10.5225,10.3816,10.4192,72400.0
2009-09-24 11:30:00,11.09,11.12,10.89,10.89,237900.0,10.4192,10.4473,10.2313,10.2313,237900.0
2009-09-24 12:00:00,10.9,10.91,10.83,10.88,88800.0,10.2406,10.25,10.1749,10.2219,88800.0
2009-09-24 12:30:00,10.89,11.01,10.86,10.92,59300.0,10.2313,10.344,10.2031,10.2594,59300.0
2009-09-24 13:00:00,10.94,11.02,10.89,10.93,75700.0,10.2782,10.3534,10.2313,10.2688,75700.0
2009-09-24 13:30:00,10.92,10.95,10.8,10.83,60700.0,10.2594,10.2876,10.1467,10.1749,60700.0
2009-09-24 14:00:00,10.82,10.94,10.8,10.92,78700.0,10.1655,10.2782,10.1467,10.2594,78700.0
2009-09-24 14:30:00,10.93,10.97,10.86,10.96,64800.0,10.2688,10.3064,10.2031,10.297,64800.0
2009-09-24 15:00:00,10.96,11.01,10.9,10.94,134300.0,10.297,10.344,10.2406,10.2782,134300.0
2009-09-24 15:30:00,10.93,10.99,10.87,10.97,279100.0,10.2688,10.3252,10.2125,10.3064,279100.0
2009-09-25 09:30:00,10.86,11.15,10.74,11.04,216500.0,10.2031,10.4755,10.0903,10.3722,216500.0
2009-09-25 10:00:00,11.02,11.11,10.92,10.92,111500.0,10.3534,10.4379,10.2594,10.2594,111500.0
2009-09-25 10:30:00,10.95,11.05,10.86,10.91,103300.0,10.2876,10.3816,10.2031,10.25,103300.0
2009-09-25 11:00:00,10.92,10.96,10.79,10.86,68900.0,10.2594,10.297,10.1373,10.2031,68900.0
2009-09-25 11:30:00,10.88,10.96,10.81,10.83,43900.0,10.2219,10.297,10.1561,10.1749,43900.0
2009-09-25 12:00:00,10.83,10.83,10.65,10.75,50800.0,10.1749,10.1749,10.0058,10.0997,50800.0
2009-09-25 12:30:00,10.74,10.77,10.69,10.69,29600.0,10.0903,10.1185,10.0433,10.0433,29600.0
2009-09-25 13:00:00,10.69,10.7,10.61,10.7,51800.0,10.0433,10.0527,9.9682,10.0527,51800.0
2009-09-25 13:30:00,10.69,10.79,10.67,10.78,51300.0,10.0433,10.1373,10.0246,10.1279,51300.0
2009-09-25 14:00:00,10.79,10.81,10.7,10.77,50200.0,10.1373,10.1561,10.0527,10.1185,50200.0
2009-09-25 14:30:00,10.78,10.79,10.67,10.73,79000.0,10.1279,10.1373,10.0246,10.0809,79000.0
2009-09-25 15:00:00,10.73,10.78,10.71,10.77,64900.0,10.0809,10.1279,10.0621,10.1185,64900.0
2009-09-25 15:30:00,10.77,10.8,10.69,10.74,162500.0,10.1185,10.1467,10.0433,10.0903,162500.0
2009-09-28 09:30:00,10.78,10.95,10.56,10.7,145300.0,10.1279,10.2876,9.9212,10.0527,145300.0
2009-09-28 10:00:00,10.72,10.78,10.56,10.63,117300.0,10.0715,10.1279,9.9212,9.987,117300.0
2009-09-28 10:30:00,10.64,10.79,10.64,10.78,48100.0,9.9964,10.1373,9.9964,10.1279,48100.0
2009-09-28 11:00:00,10.78,10.79,10.64,10.73,38200.0,10.1279,10.1373,9.9964,10.0809,38200.0
2009-09-28 11:30:00,10.72,10.76,10.65,10.76,39000.0,10.0715,10.1091,10.0058,10.1091,39000.0
2009-09-28 12:00:00,10.75,10.84,10.74,10.83,31400.0,10.0997,10.1843,10.0903,10.1749,31400.0
2009-09-28 12:30:00,10.82,10.83,10.77,10.8,20500.0,10.1655,10.1749,10.1185,10.1467,20500.0
2009-09-28 13:00:00,10.8,10.9,10.76,10.89,35800.0,10.1467,10.2406,10.1091,10.2313,35800.0
2009-09-28 13:30:00,10.9,10.97,10.85,10.9,53200.0,10.2406,10.3064,10.1937,10.2406,53200.0
2009-09-28 14:00:00,10.9,10.93,10.82,10.84,46100.0,10.2406,10.2688,10.1655,10.1843,46100.0
2009-09-28 14:30:00,10.84,10.85,10.79,10.84,64500.0,10.1843,10.1937,10.1373,10.1843,64500.0
2009-09-28 15:00:00,10.82,10.85,10.8,10.83,38900.0,10.1655,10.1937,10.1467,10.1749,38900.0
2009-09-28 15:30:00,10.83,10.88,10.78,10.86,154200.0,10.1749,10.2219,10.1279,10.2031,154200.0
2009-09-29 09:30:00,10.92,11.08,10.85,11.03,90400.0,10.2594,10.4098,10.1937,10.3628,90400.0
2009-09-29 10:00:00,11.03,11.06,10.87,10.97,125800.0,10.3628,10.391,10.2125,10.3064,125800.0
2009-09-29 10:30:00,10.99,11.08,10.93,10.96,115100.0,10.3252,10.4098,10.2688,10.297,115100.0
2009-09-29 11:00:00,10.95,11.05,10.92,11.02,59200.0,10.2876,10.3816,10.2594,10.3534,59200.0
2009-09-29 11:30:00,11.02,11.03,10.9,10.96,35800.0,10.3534,10.3628,10.2406,10.297,35800.0
2009-09-29 12:00:00,10.97,11.09,10.97,11.0,107300.0,10.3064,10.4192,10.3064,10.3346,107300.0
2009-09-29 12:30:00,10.98,11.09,10.98,11.02,52300.0,10.3158,10.4192,10.3158,10.3534,52300.0
2009-09-29 13:00:00,11.04,11.05,10.96,10.99,79700.0,10.3722,10.3816,10.297,10.3252,79700.0
2009-09-29 13:30:00,10.99,11.03,10.96,11.0,65800.0,10.3252,10.3628,10.297,10.3346,65800.0
2009-09-29 14:00:00,11.0,11.01,10.97,10.98,64500.0,10.3346,10.344,10.3064,10.3158,64500.0
2009-09-29 14:30:00,10.97,10.99,10.93,10.97,52400.0,10.3064,10.3252,10.2688,10.3064,52400.0
2009-09-29 15:00:00,10.97,10.99,10.92,10.94,74100.0,10.3064,10.3252,10.2594,10.2782,74100.0
2009-09-29 15:30:00,10.94,10.96,10.86,10.89,244300.0,10.2782,10.297,10.2031,10.2313,244300.0
2009-09-30 09:30:00,10.92,11.12,10.53,10.63,181000.0,10.2594,10.4473,9.893,9.987,181000.0
2009-09-30 10:00:00,10.61,10.83,10.58,10.68,166900.0,9.9682,10.1749,9.94,10.034,166900.0
2009-09-30 10:30:00,10.68,10.72,10.6,10.7,48400.0,10.034,10.0715,9.9588,10.0527,48400.0
2009-09-30 11:00:00,10.71,10.84,10.63,10.78,40600.0,10.0621,10.1843,9.987,10.1279,40600.0
2009-09-30 11:30:00,10.77,10.92,10.76,10.89,46600.0,10.1185,10.2594,10.1091,10.2313,46600.0
2009-09-30 12:00:00,10.89,10.98,10.86,10.91,63900.0,10.2313,10.3158,10.2031,10.25,63900.0
2009-09-30 12:30:00,10.91,11.07,10.91,11.05,104100.0,10.25,10.4004,10.25,10.3816,104100.0
2009-09-30 13:00:00,11.06,11.25,11.06,11.18,103000.0,10.391,10.5695,10.391,10.5037,103000.0
2009-09-30 13:30:00,11.18,11.24,11.1,11.11,89500.0,10.5037,10.5601,10.4285,10.4379,89500.0
2009-09-30 14:00:00,11.12,11.14,11.06,11.1,60800.0,10.4473,10.4661,10.391,10.4285,60800.0
2009-09-30 14:30:00,11.09,11.18,11.04,11.04,60700.0,10.4192,10.5037,10.3722,10.3722,60700.0
2009-09-30 15:00:00,11.04,11.05,10.86,10.95,127500.0,10.3722,10.3816,10.2031,10.2876,127500.0
2009-09-30 15:30:00,10.95,11.04,10.88,10.92,471400.0,10.2876,10.3722,10.2219,10.2594,471400.0
2009-10-01 09:30:00,10.73,10.89,10.53,10.58,125100.0,10.0809,10.2313,9.893,9.94,125100.0
2009-10-01 10:00:00,10.61,10.65,10.29,10.3,127200.0,9.9682,10.0058,9.6675,9.6769,127200.0
2009-10-01 10:30:00,10.29,10.51,10.28,10.47,130700.0,9.6675,9.8742,9.6581,9.8367,130700.0
2009-10-01 11:00:00,10.46,10.46,10.11,10.16,143200.0,9.8273,9.8273,9.4984,9.5454,143200.0
2009-10-01 11:30:00,10.14,10.16,10.02,10.08,90000.0,9.5266,9.5454,9.4139,9.4702,90000.0
2009-10-01 12:00:00,10.09,10.1,10.01,10.09,60400.0,9.4796,9.489,9.4045,9.4796,60400.0
2009-10-01 12:30:00,10.09,10.26,10.09,10.21,104900.0,9.4796,9.6394,9.4796,9.5924,104900.0
2009-10-01 13:00:00,10.21,10.23,10.07,10.14,111000.0,9.5924,9.6112,9.4609,9.5266,111000.0
2009-10-01 13:30:00,10.14,10.15,10.07,10.1,63700.0,9.5266,9.536,9.4609,9.489,63700.0
2009-10-01 14:00:00,10.1,10.18,10.07,10.16,74300.0,9.489,9.5642,9.4609,9.5454,74300.0
2009-10-01 14:30:00,10.17,10.2,10.07,10.07,88400.0,9.5548,9.583,9.4609,9.4609,88400.0
2009-10-01 15:00:00,10.08,10.09,9.97,10.03,186500.0,9.4702,9.4796,9.3669,9.4233,186500.0
2009-10-01 15:30:00,10.03,10.09,9.97,10.01,274700.0,9.4233,9.4796,9.3669,9.4045,274700.0
2009-10-02 09:30:00,9.77,9.95,9.61,9.77,226600.0,9.179,9.3481,9.0287,9.179,226600.0
2009-10-02 10:00:00,9.75,10.0,9.73,9.96,159300.0,9.1602,9.3951,9.1414,9.3575,159300.0
2009-10-02 10:30:00,9.97,10.24,9.9,9.93,124100.0,9.3669,9.6206,9.3011,9.3293,124100.0
2009-10-02 11:00:00,9.93,10.03,9.9,10.01,60400.0,9.3293,9.4233,9.3011,9.4045,60400.0
2009-10-02 11:30:00,10.02,10.11,9.92,9.98,111600.0,9.4139,9.4984,9.3199,9.3763,111600.0
2009-10-02 12:00:00,9.99,10.14,9.99,10.1,117400.0,9.3857,9.5266,9.3857,9.489,117400.0
2009-10-02 12:30:00,10.11,10.19,10.0,10.11,86000.0,9.4984,9.5736,9.3951,9.4984,86000.0
2009-10-02 13:00:00,10.12,10.34,10.11,10.25,159600.0,9.5078,9.7145,9.4984,9.63,159600.0
2009-10-02 13:30:00,10.27,10.34,10.19,10.27,83900.0,9.6488,9.7145,9.5736,9.6488,83900.0
2009-10-02 14:00:00,10.27,10.27,10.15,10.17,53900.0,9.6488,9.6488,9.536,9.5548,53900.0
2009-10-02 14:30:00,10.16,10.19,10.07,10.09,73900.0,9.5454,9.5736,9.4609,9.4796,73900.0
2009-10-02 15:00:00,10.08,10.09,9.96,9.98,91400.0,9.4702,9.4796,9.3575,9.3763,91400.0
2009-10-02 15:30:00,9.98,10.04,9.88,9.92,256700.0,9.3763,9.4327,9.2823,9.3199,256700.0
2009-10-05 09:30:00,10.02,10.39,9.96,10.3,130100.0,9.4139,9.7615,9.3575,9.6769,130100.0
2009-10-05 10:00:00,10.3,10.37,10.12,10.33,63500.0,9.6769,9.7427,9.5078,9.7051,63500.0
2009-10-05 10:30:00,10.33,10.35,10.23,10.33,59200.0,9.7051,9.7239,9.6112,9.7051,59200.0
2009-10-05 11:00:00,10.34,10.35,10.25,10.26,35900.0,9.7145,9.7239,9.63,9.6394,35900.0
2009-10-05 11:30:00,10.26,10.39,10.19,10.33,55500.0,9.6394,9.7615,9.5736,9.7051,55500.0
2009-10-05 12:00:00,10.36,10.38,10.3,10.31,19200.0,9.7333,9.7521,9.6769,9.6863,19200.0
2009-10-05 12:30:00,10.3,10.34,10.27,10.32,32800.0,9.6769,9.7145,9.6488,9.6957,32800.0
2009-10-05 13:00:00,10.32,10.35,10.3,10.34,24700.0,9.6957,9.7239,9.6769,9.7145,24700.0
2009-10-05 13:30:00,10.35,10.35,10.29,10.3,33200.0,9.7239,9.7239,9.6675,9.6769,33200.0
2009-10-05 14:00:00,10.3,10.34,10.27,10.32,38200.0,9.6769,9.7145,9.6488,9.6957,38200.0
2009-10-05 14:30:00,10.32,10.45,10.32,10.41,105200.0,9.6957,9.8179,9.6957,9.7803,105200.0
2009-10-05 15:00:00,10.41,10.47,10.38,10.47,68700.0,9.7803,9.8367,9.7521,9.8367,68700.0
2009-10-05 15:30:00,10.47,10.47,10.38,10.41,173700.0,9.8367,9.8367,9.7521,9.7803,173700.0
2009-10-06 09:30:00,10.55,10.77,10.45,10.64,137000.0,9.9118,10.1185,9.8179,9.9964,137000.0
2009-10-06 10:00:00,10.64,10.79,10.64,10.75,101400.0,9.9964,10.1373,9.9964,10.0997,101400.0
2009-10-06 10:30:00,10.74,10.84,10.73,10.84,64800.0,10.0903,10.1843,10.0809,10.1843,64800.0
2009-10-06 11:00:00,10.84,10.94,10.8,10.89,101300.0,10.1843,10.2782,10.1467,10.2313,101300.0
2009-10-06 11:30:00,10.89,10.89,10.77,10.78,61100.0,10.2313,10.2313,10.1185,10.1279,61100.0
2009-10-06 12:00:00,10.79,10.88,10.79,10.88,34900.0,10.1373,10.2219,10.1373,10.2219,34900.0
2009-10-06 12:30:00,10.88,10.92,10.81,10.81,41400.0,10.2219,10.2594,10.1561,10.1561,41400.0
2009-10-06 13:00:00,10.8,10.82,10.69,10.8,56300.0,10.1467,10.1655,10.0433,10.1467,56300.0
2009-10-06 13:30:00,10.8,10.85,10.72,10.72,107600.0,10.1467,10.1937,10.0715,10.0715,107600.0
2009-10-06 14:00:00,10.73,10.73,10.58,10.61,68700.0,10.0809,10.0809,9.94,9.9682,68700.0
2009-10-06 14:30:00,10.59,10.72,10.57,10.7,70200.0,9.9494,10.0715,9.9306,10.0527,70200.0
2009-10-06 15:00:00,10.71,10.79,10.68,10.69,121500.0,10.0621,10.1373,10.034,10.0433,121500.0
2009-10-06 15:30:00,10.69,10.74,10.65,10.72,125600.0,10.0433,10.0903,10.0058,10.0715,125600.0
2009-10-07 09:30:00,10.72,10.93,10.47,10.5,125200.0,10.0715,10.2688,9.8367,9.8648,125200.0
2009-10-07 10:00:00,10.51,10.82,10.51,10.8,80900.0,9.8742,10.1655,9.8742,10.1467,80900.0
2009-10-07 10:30:00,10.8,10.8,10.6,10.6,36200.0,10.1467,10.1467,9.9588,9.9588,36200.0
2009-10-07 11:00:00,10.61,10.71,10.61,10.64,62400.0,9.9682,10.0621,9.9682,9.9964,62400.0
2009-10-07 11:30:00,10.63,10.63,10.49,10.5,70800.0,9.987,9.987,9.8554,9.8648,70800.0
2009-10-07 12:00:00,10.5,10.65,10.5,10.64,63400.0,9.8648,10.0058,9.8648,9.9964,63400.0
2009-10-07 12:30:00,10.62,10.71,10.58,10.68,47700.0,9.9776,10.0621,9.94,10.034,47700.0
2009-10-07 13:00:00,10.69,10.69,10.6,10.63,24000.0,10.0433,10.0433,9.9588,9.987,24000.0
2009-10-07 13:30:00,10.62,10.66,10.57,10.58,34600.0,9.9776,10.0152,9.9306,9.94,34600.0
2009-10-07 14:00:00,10.59,10.59,10.43,10.47,58000.0,9.9494,9.9494,9.7991,9.8367,58000.0
2009-10-07 14:30:00,10.47,10.54,10.44,10.52,27600.0,9.8367,9.9024,9.8085,9.8836,27600.0
2009-10-07 15:00:00,10.5,10.55,10.46,10.52,44400.0,9.8648,9.9118,9.8273,9.8836,44400.0
2009-10-07 15:30:00,10.52,10.56,10.48,10.55,163400.0,9.8836,9.9212,9.8461,9.9118,163400.0
2009-10-08 09:30:00,10.66,10.76,10.62,10.67,56700.0,10.0152,10.1091,9.9776,10.0246,56700.0
2009-10-08 10:00:00,10.67,10.94,10.62,10.9,84700.0,10.0246,10.2782,9.9776,10.2406,84700.0
2009-10-08 10:30:00,10.89,11.0,10.88,10.91,68700.0,10.2313,10.3346,10.2219,10.25,68700.0
2009-10-08 11:00:00,10.91,11.0,10.87,10.92,67500.0,10.25,10.3346,10.2125,10.2594,67500.0
2009-10-08 11:30:00,10.92,10.99,10.81,10.89,54900.0,10.2594,10.3252,10.1561,10.2313,54900.0
2009-10-08 12:00:00,10.89,11.0,10.86,11.0,42100.0,10.2313,10.3346,10.2031,10.3346,42100.0
2009-10-08 12:30:00,10.99,11.0,10.97,10.99,20900.0,10.3252,10.3346,10.3064,10.3252,20900.0
2009-10-08 13:00:00,10.98,10.99,10.86,10.86,50800.0,10.3158,10.3252,10.2031,10.2031,50800.0
2009-10-08 13:30:00,10.86,10.94,10.8,10.87,67300.0,10.2031,10.2782,10.1467,10.2125,67300.0
2009-10-08 14:00:00,10.87,10.92,10.86,10.89,74300.0,10.2125,10.2594,10.2031,10.2313,74300.0
2009-10-08 14:30:00,10.9,10.91,10.76,10.77,82400.0,10.2406,10.25,10.1091,10.1185,82400.0
2009-10-08 15:00:00,10.77,10.81,10.72,10.74,53500.0,10.1185,10.1561,10.0715,10.0903,53500.0
2009-10-08 15:30:00,10.73,10.76,10.62,10.63,329600.0,10.0809,10.1091,9.9776,9.987,329600.0
2009-10-09 09:30:00,10.71,10.74,10.45,10.7,131200.0,10.0621,10.0903,9.8179,10.0527,131200.0
2009-10-09 10:00:00,10.71,10.78,10.65,10.75,80600.0,10.0621,10.1279,10.0058,10.0997,80600.0
2009-10-09 10:30:00,10.74,10.75,10.59,10.66,106700.0,10.0903,10.0997,9.9494,10.0152,106700.0
2009-10-09 11:00:00,10.66,10.73,10.63,10.71,48400.0,10.0152,10.0809,9.987,10.0621,48400.0
2009-10-09 11:30:00,10.7,10.74,10.68,10.72,38500.0,10.0527,10.0903,10.034,10.0715,38500.0
2009-10-09 12:00:00,10.72,10.74,10.65,10.67,24700.0,10.0715,10.0903,10.0058,10.0246,24700.0
2009-10-09 12:30:00,10.67,10.74,10.64,10.72,81200.0,10.0246,10.0903,9.9964,10.0715,81200.0
2009-10-09 13:00:00,10.73,10.78,10.73,10.76,57000.0,10.0809,10.1279,10.0809,10.1091,57000.0
2009-10-09 13:30:00,10.76,10.77,10.73,10.75,25400.0,10.1091,10.1185,10.0809,10.0997,25400.0
2009-10-09 14:00:00,10.75,10.76,10.63,10.67,103600.0,10.0997,10.1091,9.987,10.0246,103600.0
2009-10-09 14:30:00,10.68,10.72,10.66,10.69,29900.0,10.034,10.0715,10.0152,10.0433,29900.0
2009-10-09 15:00:00,10.7,10.8,10.69,10.79,68900.0,10.0527,10.1467,10.0433,10.1373,68900.0
2009-10-09 15:30:00,10.78,10.82,10.77,10.8,141300.0,10.1279,10.1655,10.1185,10.1467,141300.0
2009-10-12 09:30:00,10.93,11.1,10.93,11.08,67400.0,10.2688,10.4285,10.2688,10.4098,67400.0
2009-10-12 10:00:00,11.09,11.1,10.94,10.95,28300.0,10.4192,10.4285,10.2782,10.2876,28300.0
2009-10-12 10:30:00,10.95,10.99,10.94,10.96,69900.0,10.2876,10.3252,10.2782,10.297,69900.0
2009-10-12 11:00:00,10.95,11.03,10.95,11.02,35700.0,10.2876,10.3628,10.2876,10.3534,35700.0
2009-10-12 11:30:00,11.01,11.04,11.0,11.02,27400.0,10.344,10.3722,10.3346,10.3534,27400.0
2009-10-12 12:00:00,11.01,11.03,11.0,11.01,45600.0,10.344,10.3628,10.3346,10.344,45600.0
2009-10-12 12:30:00,11.01,11.03,11.0,11.03,31500.0,10.344,10.3628,10.3346,10.3628,31500.0
2009-10-12 13:00:00,11.02,11.04,10.87,10.87,85200.0,10.3534,10.3722,10.2125,10.2125,85200.0
2009-10-12 13:30:00,10.87,11.02,10.76,11.0,191400.0,10.2125,10.3534,10.1091,10.3346,191400.0
2009-10-12 14:00:00,11.01,11.02,10.91,10.99,113000.0,10.344,10.3534,10.25,10.3252,113000.0
2009-10-12 14:30:00,10.99,11.0,10.9,10.94,88900.0,10.3252,10.3346,10.2406,10.2782,88900.0
2009-10-12 15:00:00,10.94,10.98,10.93,10.96,39500.0,10.2782,10.3158,10.2688,10.297,39500.0
2009-10-12 15:30:00,10.96,11.0,10.93,10.96,112600.0,10.297,10.3346,10.2688,10.297,112600.0
2009-10-13 09:30:00,10.93,11.0,10.78,10.91,69500.0,10.2688,10.3346,10.1279,10.25,69500.0
2009-10-13 10:00:00,10.91,11.0,10.85,10.98,90400.0,10.25,10.3346,10.1937,10.3158,90400.0
2009-10-13 10:30:00,10.98,11.15,10.97,11.15,103700.0,10.3158,10.4755,10.3064,10.4755,103700.0
2009-10-13 11:00:00,11.15,11.18,10.99,11.1,113600.0,10.4755,10.5037,10.3252,10.4285,113600.0
2009-10-13 11:30:00,11.1,11.24,11.09,11.22,87400.0,10.4285,10.5601,10.4192,10.5413,87400.0
2009-10-13 12:00:00,11.21,11.25,11.11,11.11,71000.0,10.5319,10.5695,10.4379,10.4379,71000.0
2009-10-13 12:30:00,11.12,11.15,11.1,11.11,22300.0,10.4473,10.4755,10.4285,10.4379,22300.0
2009-10-13 13:00:00,11.12,11.15,11.1,11.1,17000.0,10.4473,10.4755,10.4285,10.4285,17000.0
2009-10-13 13:30:00,11.1,11.11,10.98,11.0,34400.0,10.4285,10.4379,10.3158,10.3346,34400.0
2009-10-13 14:00:00,11.01,11.03,10.95,10.97,43400.0,10.344,10.3628,10.2876,10.3064,43400.0
2009-10-13 14:30:00,10.97,11.0,10.96,10.98,35100.0,10.3064,10.3346,10.297,10.3158,35100.0
2009-10-13 15:00:00,10.98,11.02,10.96,10.98,47100.0,10.3158,10.3534,10.297,10.3158,47100.0
2009-10-13 15:30:00,10.98,11.01,10.96,11.0,220200.0,10.3158,10.344,10.297,10.3346,220200.0
2009-10-14 09:30:00,11.28,11.42,11.21,11.39,122300.0,10.5977,10.7292,10.5319,10.701,122300.0
2009-10-14 10:00:00,11.38,11.45,11.34,11.35,85900.0,10.6916,10.7574,10.654,10.6634,85900.0
2009-10-14 10:30:00,11.34,11.44,11.31,11.43,93300.0,10.654,10.748,10.6258,10.7386,93300.0
2009-10-14 11:00:00,11.43,11.45,11.4,11.42,58000.0,10.7386,10.7574,10.7104,10.7292,58000.0
2009-10-14 11:30:00,11.41,11.44,11.39,11.41,42900.0,10.7198,10.748,10.701,10.7198,42900.0
2009-10-14 12:00:00,11.4,11.49,11.4,11.47,82000.0,10.7104,10.795,10.7104,10.7762,82000.0
2009-10-14 12:30:00,11.48,11.5,11.45,11.47,29700.0,10.7856,10.8044,10.7574,10.7762,29700.0
2009-10-14 13:00:00,11.48,11.52,11.47,11.5,78500.0,10.7856,10.8231,10.7762,10.8044,78500.0
2009-10-14 13:30:00,11.51,11.59,11.5,11.55,69400.0,10.8137,10.8889,10.8044,10.8513,69400.0
2009-10-14 14:00:00,11.56,11.61,11.53,11.55,80700.0,10.8607,10.9077,10.8325,10.8513,80700.0
2009-10-14 14:30:00,11.55,11.57,11.47,11.49,75900.0,10.8513,10.8701,10.7762,10.795,75900.0
2009-10-14 15:00:00,11.48,11.56,11.48,11.53,66200.0,10.7856,10.8607,10.7856,10.8325,66200.0
2009-10-14 15:30:00,11.53,11.56,11.5,11.52,152900.0,10.8325,10.8607,10.8044,10.8231,152900.0
2009-10-15 09:30:00,11.43,11.5,11.18,11.45,115300.0,10.7386,10.8044,10.5037,10.7574,115300.0
2009-10-15 10:00:00,11.42,11.49,11.35,11.35,65600.0,10.7292,10.795,10.6634,10.6634,65600.0
2009-10-15 10:30:00,11.35,11.48,11.32,11.45,83000.0,10.6634,10.7856,10.6352,10.7574,83000.0
2009-10-15 11:00:00,11.47,11.5,11.26,11.31,140300.0,10.7762,10.8044,10.5789,10.6258,140300.0
2009-10-15 11:30:00,11.31,11.41,11.31,11.38,32900.0,10.6258,10.7198,10.6258,10.6916,32900.0
2009-10-15 12:00:00,11.39,11.46,11.38,11.4,28600.0,10.701,10.7668,10.6916,10.7104,28600.0
2009-10-15 12:30:00,11.42,11.45,11.37,11.41,24100.0,10.7292,10.7574,10.6822,10.7198,24100.0
2009-10-15 13:00:00,11.42,11.43,11.37,11.37,15000.0,10.7292,10.7386,10.6822,10.6822,15000.0
2009-10-15 13:30:00,11.39,11.47,11.38,11.46,48900.0,10.701,10.7762,10.6916,10.7668,48900.0
2009-10-15 14:00:00,11.46,11.47,11.39,11.43,38700.0,10.7668,10.7762,10.701,10.7386,38700.0
2009-10-15 14:30:00,11.44,11.51,11.43,11.48,30900.0,10.748,10.8137,10.7386,10.7856,30900.0
2009-10-15 15:00:00,11.49,11.57,11.47,11.54,59200.0,10.795,10.8701,10.7762,10.8419,59200.0
2009-10-15 15:30:00,11.53,11.53,11.49,11.51,145300.0,10.8325,10.8325,10.795,10.8137,145300.0
2009-10-16 09:30:00,11.36,11.41,11.26,11.29,126700.0,10.6728,10.7198,10.5789,10.6071,126700.0
2009-10-16 10:00:00,11.29,11.36,11.2,11.29,111400.0,10.6071,10.6728,10.5225,10.6071,111400.0
2009-10-16 10:30:00,11.31,11.31,11.24,11.25,65700.0,10.6258,10.6258,10.5601,10.5695,65700.0
2009-10-16 11:00:00,11.25,11.27,11.2,11.22,66800.0,10.5695,10.5883,10.5225,10.5413,66800.0
2009-10-16 11:30:00,11.22,11.24,11.13,11.17,57800.0,10.5413,10.5601,10.4567,10.4943,57800.0
2009-10-16 12:00:00,11.19,11.31,11.18,11.24,52300.0,10.5131,10.6258,10.5037,10.5601,52300.0
2009-10-16 12:30:00,11.23,11.25,11.19,11.23,39400.0,10.5507,10.5695,10.5131,10.5507,39400.0
2009-10-16 13:00:00,11.23,11.32,11.2,11.32,51600.0,10.5507,10.6352,10.5225,10.6352,51600.0
2009-10-16 13:30:00,11.34,11.5,11.33,11.42,77600.0,10.654,10.8044,10.6446,10.7292,77600.0
2009-10-16 14:00:00,11.43,11.5,11.43,11.46,72800.0,10.7386,10.8044,10.7386,10.7668,72800.0
2009-10-16 14:30:00,11.44,11.49,11.43,11.48,34100.0,10.748,10.795,10.7386,10.7856,34100.0
2009-10-16 15:00:00,11.47,11.52,11.45,11.52,59700.0,10.7762,10.8231,10.7574,10.8231,59700.0
2009-10-16 15:30:00,11.51,11.52,11.38,11.42,157900.0,10.8137,10.8231,10.6916,10.7292,157900.0
2009-10-19 09:30:00,11.51,11.53,11.22,11.26,54800.0,10.8137,10.8325,10.5413,10.5789,54800.0
2009-10-19 10:00:00,11.24,11.44,11.24,11.41,29900.0,10.5601,10.748,10.5601,10.7198,29900.0
2009-10-19 10:30:00,11.43,11.44,11.39,11.43,42500.0,10.7386,10.748,10.701,10.7386,42500.0
2009-10-19 11:00:00,11.42,11.48,11.39,11.47,48300.0,10.7292,10.7856,10.701,10.7762,48300.0
2009-10-19 11:30:00,11.47,11.55,11.47,11.51,34400.0,10.7762,10.8513,10.7762,10.8137,34400.0
2009-10-19 12:00:00,11.51,11.53,11.46,11.48,31900.0,10.8137,10.8325,10.7668,10.7856,31900.0
2009-10-19 12:30:00,11.48,11.48,11.41,11.43,14700.0,10.7856,10.7856,10.7198,10.7386,14700.0
2009-10-19 13:00:00,11.42,11.44,11.33,11.34,28100.0,10.7292,10.748,10.6446,10.654,28100.0
2009-10-19 13:30:00,11.34,11.39,11.32,11.34,19000.0,10.654,10.701,10.6352,10.654,19000.0
2009-10-19 14:00:00,11.36,11.39,11.29,11.3,42900.0,10.6728,10.701,10.6071,10.6164,42900.0
2009-10-19 14:30:00,11.31,11.4,11.3,11.38,29600.0,10.6258,10.7104,10.6164,10.6916,29600.0
2009-10-19 15:00:00,11.39,11.4,11.31,11.31,24100.0,10.701,10.7104,10.6258,10.6258,24100.0
2009-10-19 15:30:00,11.31,11.34,11.28,11.28,120600.0,10.6258,10.654,10.5977,10.5977,120600.0
2009-10-20 09:30:00,11.33,11.44,11.15,11.3,71400.0,10.6446,10.748,10.4755,10.6164,71400.0
2009-10-20 10:00:00,11.32,11.37,11.15,11.15,45100.0,10.6352,10.6822,10.4755,10.4755,45100.0
2009-10-20 10:30:00,11.15,11.25,11.12,11.21,35300.0,10.4755,10.5695,10.4473,10.5319,35300.0
2009-10-20 11:00:00,11.22,11.22,11.14,11.16,32300.0,10.5413,10.5413,10.4661,10.4849,32300.0
2009-10-20 11:30:00,11.16,11.2,11.08,11.11,58900.0,10.4849,10.5225,10.4098,10.4379,58900.0
2009-10-20 12:00:00,11.1,11.1,10.99,11.0,57100.0,10.4285,10.4285,10.3252,10.3346,57100.0
2009-10-20 12:30:00,11.02,11.02,10.9,10.93,56100.0,10.3534,10.3534,10.2406,10.2688,56100.0
2009-10-20 13:00:00,10.93,11.04,10.93,11.04,29600.0,10.2688,10.3722,10.2688,10.3722,29600.0
2009-10-20 13:30:00,11.04,11.07,10.99,11.02,82200.0,10.3722,10.4004,10.3252,10.3534,82200.0
2009-10-20 14:00:00,11.02,11.12,11.01,11.09,27700.0,10.3534,10.4473,10.344,10.4192,27700.0
2009-10-20 14:30:00,11.08,11.12,10.99,10.99,38900.0,10.4098,10.4473,10.3252,10.3252,38900.0
2009-10-20 15:00:00,11.0,11.05,10.99,11.01,38300.0,10.3346,10.3816,10.3252,10.344,38300.0
2009-10-20 15:30:00,11.01,11.08,11.01,11.03,100600.0,10.344,10.4098,10.344,10.3628,100600.0
2009-10-21 09:30:00,10.99,11.29,10.99,11.26,165000.0,10.3252,10.6071,10.3252,10.5789,165000.0
2009-10-21 10:00:00,11.25,11.29,11.2,11.28,162300.0,10.5695,10.6071,10.5225,10.5977,162300.0
2009-10-21 10:30:00,11.28,11.43,11.25,11.25,86200.0,10.5977,10.7386,10.5695,10.5695,86200.0
2009-10-21 11:00:00,11.27,11.31,11.13,11.21,136600.0,10.5883,10.6258,10.4567,10.5319,136600.0
2009-10-21 11:30:00,11.22,11.22,10.98,11.0,117800.0,10.5413,10.5413,10.3158,10.3346,117800.0
2009-10-21 12:00:00,11.01,11.03,10.85,10.95,47100.0,10.344,10.3628,10.1937,10.2876,47100.0
2009-10-21 12:30:00,10.97,11.15,10.96,11.15,24900.0,10.3064,10.4755,10.297,10.4755,24900.0
2009-10-21 13:00:00,11.16,11.17,11.11,11.16,19900.0,10.4849,10.4943,10.4379,10.4849,19900.0
2009-10-21 13:30:00,11.16,11.25,11.13,11.21,28900.0,10.4849,10.5695,10.4567,10.5319,28900.0
2009-10-21 14:00:00,11.21,11.24,11.18,11.21,43900.0,10.5319,10.5601,10.5037,10.5319,43900.0
2009-10-21 14:30:00,11.21,11.27,11.18,11.25,33400.0,10.5319,10.5883,10.5037,10.5695,33400.0
2009-10-21 15:00:00,11.26,11.27,11.12,11.16,64300.0,10.5789,10.5883,10.4473,10.4849,64300.0
2009-10-21 15:30:00,11.14,11.16,10.94,10.98,225900.0,10.4661,10.4849,10.2782,10.3158,225900.0
2009-10-22 09:30:00,10.96,11.14,10.71,10.71,80400.0,10.297,10.4661,10.0621,10.0621,80400.0
2009-10-22 10:00:00,10.73,10.87,10.69,10.83,51500.0,10.0809,10.2125,10.0433,10.1749,51500.0
2009-10-22 10:30:00,10.8,10.91,10.77,10.91,25000.0,10.1467,10.25,10.1185,10.25,25000.0
2009-10-22 11:00:00,10.92,10.96,10.86,10.89,17200.0,10.2594,10.297,10.2031,10.2313,17200.0
2009-10-22 11:30:00,10.89,10.93,10.88,10.9,22400.0,10.2313,10.2688,10.2219,10.2406,22400.0
2009-10-22 12:00:00,10.92,11.0,10.92,10.96,14700.0,10.2594,10.3346,10.2594,10.297,14700.0
2009-10-22 12:30:00,10.96,11.05,10.96,11.04,21700.0,10.297,10.3816,10.297,10.3722,21700.0
2009-10-22 13:00:00,11.04,11.09,11.03,11.07,21400.0,10.3722,10.4192,10.3628,10.4004,21400.0
2009-10-22 13:30:00,11.06,11.1,11.04,11.09,15600.0,10.391,10.4285,10.3722,10.4192,15600.0
2009-10-22 14:00:00,11.09,11.25,11.09,11.2,34400.0,10.4192,10.5695,10.4192,10.5225,34400.0
2009-10-22 14:30:00,11.22,11.25,11.19,11.25,37500.0,10.5413,10.5695,10.5131,10.5695,37500.0
2009-10-22 15:00:00,11.25,11.35,11.24,11.32,79400.0,10.5695,10.6634,10.5601,10.6352,79400.0
2009-10-22 15:30:00,11.32,11.32,11.24,11.29,92100.0,10.6352,10.6352,10.5601,10.6071,92100.0
2009-10-23 09:30:00,11.29,11.43,11.23,11.43,46100.0,10.6071,10.7386,10.5507,10.7386,46100.0
2009-10-23 10:00:00,11.43,11.5,11.3,11.37,42800.0,10.7386,10.8044,10.6164,10.6822,42800.0
2009-10-23 10:30:00,11.38,11.38,11.21,11.24,37500.0,10.6916,10.6916,10.5319,10.5601,37500.0
2009-10-23 11:00:00,11.23,11.25,11.11,11.21,53700.0,10.5507,10.5695,10.4379,10.5319,53700.0
2009-10-23 11:30:00,11.2,11.28,11.2,11.24,37200.0,10.5225,10.5977,10.5225,10.5601,37200.0
2009-10-23 12:00:00,11.25,11.34,11.24,11.33,41000.0,10.5695,10.654,10.5601,10.6446,41000.0
2009-10-23 12:30:00,11.33,11.35,11.28,11.29,26500.0,10.6446,10.6634,10.5977,10.6071,26500.0
2009-10-23 13:00:00,11.28,11.3,11.19,11.23,26800.0,10.5977,10.6164,10.5131,10.5507,26800.0
2009-10-23 13:30:00,11.23,11.24,11.12,11.13,42900.0,10.5507,10.5601,10.4473,10.4567,42900.0
2009-10-23 14:00:00,11.11,11.14,11.06,11.07,32700.0,10.4379,10.4661,10.391,10.4004,32700.0
2009-10-23 14:30:00,11.07,11.1,11.04,11.06,38800.0,10.4004,10.4285,10.3722,10.391,38800.0
2009-10-23 15:00:00,11.05,11.1,11.0,11.02,51500.0,10.3816,10.4285,10.3346,10.3534,51500.0
2009-10-23 15:30:00,11.02,11.04,10.93,10.94,144600.0,10.3534,10.3722,10.2688,10.2782,144600.0
2009-10-26 09:30:00,10.92,11.24,10.78,11.07,94000.0,10.2594,10.5601,10.1279,10.4004,94000.0
2009-10-26 10:00:00,11.07,11.09,10.92,10.93,54600.0,10.4004,10.4192,10.2594,10.2688,54600.0
2009-10-26 10:30:00,10.94,11.16,10.94,11.03,61700.0,10.2782,10.4849,10.2782,10.3628,61700.0
2009-10-26 11:00:00,11.05,11.06,10.93,10.95,38600.0,10.3816,10.391,10.2688,10.2876,38600.0
2009-10-26 11:30:00,10.93,10.93,10.72,10.79,84200.0,10.2688,10.2688,10.0715,10.1373,84200.0
2009-10-26 12:00:00,10.77,10.82,10.64,10.76,75500.0,10.1185,10.1655,9.9964,10.1091,75500.0
2009-10-26 12:30:00,10.75,10.86,10.68,10.78,41700.0,10.0997,10.2031,10.034,10.1279,41700.0
2009-10-26 13:00:00,10.79,10.83,10.64,10.68,52700.0,10.1373,10.1749,9.9964,10.034,52700.0
2009-10-26 13:30:00,10.68,10.78,10.67,10.73,56700.0,10.034,10.1279,10.0246,10.0809,56700.0
2009-10-26 14:00:00,10.72,10.79,10.64,10.75,72900.0,10.0715,10.1373,9.9964,10.0997,72900.0
2009-10-26 14:30:00,10.75,10.78,10.65,10.69,95600.0,10.0997,10.1279,10.0058,10.0433,95600.0
2009-10-26 15:00:00,10.69,10.72,10.64,10.65,91200.0,10.0433,10.0715,9.9964,10.0058,91200.0
2009-10-26 15:30:00,10.65,10.71,10.62,10.66,205600.0,10.0058,10.0621,9.9776,10.0152,205600.0
2009-10-27 09:30:00,10.11,10.25,9.33,9.37,542600.0,9.4984,9.63,8.7656,8.8032,542600.0
2009-10-27 10:00:00,9.35,9.41,9.06,9.37,507400.0,8.7844,8.8408,8.5119,8.8032,507400.0
2009-10-27 10:30:00,9.37,9.5,9.3,9.44,266500.0,8.8032,8.9253,8.7374,8.869,266500.0
2009-10-27 11:00:00,9.45,9.46,9.33,9.33,180700.0,8.8784,8.8878,8.7656,8.7656,180700.0
2009-10-27 11:30:00,9.35,9.5,9.32,9.36,132600.0,8.7844,8.9253,8.7562,8.7938,132600.0
2009-10-27 12:00:00,9.37,9.37,9.2,9.22,147900.0,8.8032,8.8032,8.6435,8.6623,147900.0
2009-10-27 12:30:00,9.23,9.34,9.17,9.27,157000.0,8.6717,8.775,8.6153,8.7092,157000.0
2009-10-27 13:00:00,9.27,9.3,9.21,9.21,179100.0,8.7092,8.7374,8.6529,8.6529,179100.0
2009-10-27 13:30:00,9.21,9.29,9.01,9.2,294200.0,8.6529,8.728,8.465,8.6435,294200.0
2009-10-27 14:00:00,9.19,9.27,9.14,9.21,128200.0,8.6341,8.7092,8.5871,8.6529,128200.0
2009-10-27 14:30:00,9.2,9.25,8.99,9.0,590800.0,8.6435,8.6905,8.4462,8.4556,590800.0
2009-10-27 15:00:00,9.0,9.09,8.98,9.03,282100.0,8.4556,8.5401,8.4368,8.4838,282100.0
2009-10-27 15:30:00,9.03,9.3,8.77,8.78,855600.0,8.4838,8.7374,8.2395,8.2489,855600.0
2009-10-28 09:30:00,9.1,9.19,8.4,8.48,677600.0,8.5495,8.6341,7.8919,7.967,677600.0
2009-10-28 10:00:00,8.47,8.48,8.1,8.13,617100.0,7.9576,7.967,7.61,7.6382,617100.0
2009-10-28 10:30:00,8.13,8.25,8.05,8.09,286700.0,7.6382,7.7509,7.563,7.6006,286700.0
2009-10-28 11:00:00,8.1,8.12,7.88,8.11,372300.0,7.61,7.6288,7.4033,7.6194,372300.0
2009-10-28 11:30:00,8.12,8.19,8.07,8.14,225200.0,7.6288,7.6946,7.5818,7.6476,225200.0
2009-10-28 12:00:00,8.14,8.22,8.09,8.16,118500.0,7.6476,7.7228,7.6006,7.6664,118500.0
2009-10-28 12:30:00,8.16,8.18,7.88,7.89,417600.0,7.6664,7.6852,7.4033,7.4127,417600.0
2009-10-28 13:00:00,7.89,8.02,7.86,7.95,158100.0,7.4127,7.5349,7.3845,7.4691,158100.0
2009-10-28 13:30:00,7.96,7.98,7.85,7.87,105100.0,7.4785,7.4973,7.3751,7.3939,105100.0
2009-10-28 14:00:00,7.87,7.87,7.67,7.68,280900.0,7.3939,7.3939,7.206,7.2154,280900.0
2009-10-28 14:30:00,7.68,7.74,7.59,7.7,348900.0,7.2154,7.2718,7.1309,7.2342,348900.0
2009-10-28 15:00:00,7.7,7.73,7.59,7.64,311300.0,7.2342,7.2624,7.1309,7.1778,311300.0
2009-10-28 15:30:00,7.65,7.81,7.64,7.72,492500.0,7.1872,7.3376,7.1778,7.253,492500.0
2009-10-29 09:30:00,8.09,8.15,7.88,7.98,471200.0,7.6006,7.657,7.4033,7.4973,471200.0
2009-10-29 10:00:00,7.98,7.99,7.75,7.95,1096300.0,7.4973,7.5067,7.2812,7.4691,1096300.0
2009-10-29 10:30:00,7.95,8.25,7.91,8.24,443600.0,7.4691,7.7509,7.4315,7.7416,443600.0
2009-10-29 11:00:00,8.23,8.44,8.21,8.36,288600.0,7.7322,7.9295,7.7134,7.8543,288600.0
2009-10-29 11:30:00,8.36,8.39,8.14,8.18,152500.0,7.8543,7.8825,7.6476,7.6852,152500.0
2009-10-29 12:00:00,8.19,8.35,8.19,8.29,175100.0,7.6946,7.8449,7.6946,7.7885,175100.0
2009-10-29 12:30:00,8.29,8.31,8.22,8.23,148800.0,7.7885,7.8073,7.7228,7.7322,148800.0
2009-10-29 13:00:00,8.23,8.26,8.12,8.12,113600.0,7.7322,7.7603,7.6288,7.6288,113600.0
2009-10-29 13:30:00,8.12,8.14,8.06,8.08,158100.0,7.6288,7.6476,7.5724,7.5912,158100.0
2009-10-29 14:00:00,8.09,8.13,8.03,8.07,124000.0,7.6006,7.6382,7.5443,7.5818,124000.0
2009-10-29 14:30:00,8.07,8.08,7.95,7.99,143800.0,7.5818,7.5912,7.4691,7.5067,143800.0
2009-10-29 15:00:00,7.99,8.13,7.96,8.13,143200.0,7.5067,7.6382,7.4785,7.6382,143200.0
2009-10-29 15:30:00,8.12,8.13,8.01,8.06,327600.0,7.6288,7.6382,7.5255,7.5724,327600.0
2009-10-30 09:30:00,7.94,8.02,7.65,7.84,666100.0,7.4597,7.5349,7.1872,7.3657,666100.0
2009-10-30 10:00:00,7.83,7.99,7.71,7.75,225300.0,7.3564,7.5067,7.2436,7.2812,225300.0
2009-10-30 10:30:00,7.75,7.77,7.64,7.73,183300.0,7.2812,7.3,7.1778,7.2624,183300.0
2009-10-30 11:00:00,7.72,7.79,7.61,7.61,136500.0,7.253,7.3188,7.1497,7.1497,136500.0
2009-10-30 11:30:00,7.61,7.62,7.42,7.45,212400.0,7.1497,7.1591,6.9712,6.9993,212400.0
2009-10-30 12:00:00,7.45,7.59,7.43,7.44,159300.0,6.9993,7.1309,6.9805,6.9899,159300.0
2009-10-30 12:30:00,7.44,7.48,7.35,7.36,109100.0,6.9899,7.0275,6.9054,6.9148,109100.0
2009-10-30 13:00:00,7.35,7.42,7.29,7.4,134100.0,6.9054,6.9712,6.849,6.9524,134100.0
2009-10-30 13:30:00,7.4,7.43,7.29,7.29,174100.0,6.9524,6.9805,6.849,6.849,174100.0
2009-10-30 14:00:00,7.29,7.49,7.28,7.42,130200.0,6.849,7.0369,6.8396,6.9712,130200.0
2009-10-30 14:30:00,7.43,7.45,7.36,7.41,112000.0,6.9805,6.9993,6.9148,6.9618,112000.0
2009-10-30 15:00:00,7.41,7.41,7.33,7.36,177900.0,6.9618,6.9618,6.8866,6.9148,177900.0
2009-10-30 15:30:00,7.37,7.44,7.32,7.33,421100.0,6.9242,6.9899,6.8772,6.8866,421100.0
2009-11-02 09:30:00,7.41,7.48,7.17,7.23,278800.0,6.9618,7.0275,6.7363,6.7926,278800.0
2009-11-02 10:00:00,7.24,7.41,7.13,7.13,223800.0,6.802,6.9618,6.6987,6.6987,223800.0
2009-11-02 10:30:00,7.14,7.34,7.13,7.24,206400.0,6.7081,6.896,6.6987,6.802,206400.0
2009-11-02 11:00:00,7.24,7.36,7.22,7.34,129200.0,6.802,6.9148,6.7833,6.896,129200.0
2009-11-02 11:30:00,7.35,7.36,7.28,7.29,64100.0,6.9054,6.9148,6.8396,6.849,64100.0
2009-11-02 12:00:00,7.29,7.32,7.22,7.22,70400.0,6.849,6.8772,6.7833,6.7833,70400.0
2009-11-02 12:30:00,7.22,7.24,7.0,7.0,150800.0,6.7833,6.802,6.5766,6.5766,150800.0
2009-11-02 13:00:00,7.0,7.15,7.0,7.12,96200.0,6.5766,6.7175,6.5766,6.6893,96200.0
2009-11-02 13:30:00,7.1,7.11,6.94,6.95,142800.0,6.6705,6.6799,6.5202,6.5296,142800.0
2009-11-02 14:00:00,6.96,7.09,6.93,7.09,186100.0,6.539,6.6611,6.5108,6.6611,186100.0
2009-11-02 14:30:00,7.07,7.13,7.05,7.12,98600.0,6.6423,6.6987,6.6235,6.6893,98600.0
2009-11-02 15:00:00,7.12,7.19,7.11,7.16,211100.0,6.6893,6.7551,6.6799,6.7269,211100.0
2009-11-02 15:30:00,7.17,7.33,7.15,7.27,368900.0,6.7363,6.8866,6.7175,6.8302,368900.0
2009-11-03 09:30:00,7.1,7.27,7.03,7.23,105200.0,6.6705,6.8302,6.6047,6.7926,105200.0
2009-11-03 10:00:00,7.22,7.28,7.01,7.04,139700.0,6.7833,6.8396,6.586,6.6141,139700.0
2009-11-03 10:30:00,7.04,7.17,7.02,7.15,66100.0,6.6141,6.7363,6.5954,6.7175,66100.0
2009-11-03 11:00:00,7.14,7.35,7.14,7.27,151000.0,6.7081,6.9054,6.7081,6.8302,151000.0
2009-11-03 11:30:00,7.27,7.3,7.16,7.21,74000.0,6.8302,6.8584,6.7269,6.7739,74000.0
2009-11-03 12:00:00,7.21,7.29,7.2,7.29,113700.0,6.7739,6.849,6.7645,6.849,113700.0
2009-11-03 12:30:00,7.28,7.35,7.27,7.3,117200.0,6.8396,6.9054,6.8302,6.8584,117200.0
2009-11-03 13:00:00,7.29,7.42,7.26,7.39,178000.0,6.849,6.9712,6.8208,6.943,178000.0
2009-11-03 13:30:00,7.38,7.56,7.36,7.56,127300.0,6.9336,7.1027,6.9148,7.1027,127300.0
2009-11-03 14:00:00,7.56,7.65,7.55,7.59,177500.0,7.1027,7.1872,7.0933,7.1309,177500.0
2009-11-03 14:30:00,7.6,7.63,7.57,7.59,227800.0,7.1403,7.1685,7.1121,7.1309,227800.0
2009-11-03 15:00:00,7.59,7.62,7.54,7.58,132600.0,7.1309,7.1591,7.0839,7.1215,132600.0
2009-11-03 15:30:00,7.59,7.65,7.54,7.56,303300.0,7.1309,7.1872,7.0839,7.1027,303300.0
2009-11-04 09:30:00,7.55,7.8,7.55,7.72,182800.0,7.0933,7.3282,7.0933,7.253,182800.0
2009-11-04 10:00:00,7.72,7.78,7.69,7.71,96100.0,7.253,7.3094,7.2248,7.2436,96100.0
2009-11-04 10:30:00,7.71,7.71,7.62,7.65,64700.0,7.2436,7.2436,7.1591,7.1872,64700.0
2009-11-04 11:00:00,7.64,7.65,7.59,7.62,93800.0,7.1778,7.1872,7.1309,7.1591,93800.0
2009-11-04 11:30:00,7.6,7.62,7.54,7.54,97800.0,7.1403,7.1591,7.0839,7.0839,97800.0
2009-11-04 12:00:00,7.54,7.59,7.45,7.5,79000.0,7.0839,7.1309,6.9993,7.0463,79000.0
2009-11-04 12:30:00,7.49,7.56,7.45,7.5,88700.0,7.0369,7.1027,6.9993,7.0463,88700.0
2009-11-04 13:00:00,7.5,7.5,7.41,7.43,34000.0,7.0463,7.0463,6.9618,6.9805,34000.0
2009-11-04 13:30:00,7.43,7.47,7.41,7.45,42900.0,6.9805,7.0181,6.9618,6.9993,42900.0
2009-11-04 14:00:00,7.45,7.7,7.44,7.53,167400.0,6.9993,7.2342,6.9899,7.0745,167400.0
2009-11-04 14:30:00,7.53,7.7,7.52,7.69,123300.0,7.0745,7.2342,7.0651,7.2248,123300.0
2009-11-04 15:00:00,7.69,7.73,7.62,7.69,170100.0,7.2248,7.2624,7.1591,7.2248,170100.0
2009-11-04 15:30:00,7.69,7.69,7.51,7.52,427900.0,7.2248,7.2248,7.0557,7.0651,427900.0
2009-11-05 09:30:00,7.6,7.72,7.47,7.64,86400.0,7.1403,7.253,7.0181,7.1778,86400.0
2009-11-05 10:00:00,7.64,7.67,7.52,7.58,85300.0,7.1778,7.206,7.0651,7.1215,85300.0
2009-11-05 10:30:00,7.59,7.79,7.59,7.74,74600.0,7.1309,7.3188,7.1309,7.2718,74600.0
2009-11-05 11:00:00,7.74,7.75,7.63,7.64,45900.0,7.2718,7.2812,7.1685,7.1778,45900.0
2009-11-05 11:30:00,7.64,7.65,7.5,7.5,42700.0,7.1778,7.1872,7.0463,7.0463,42700.0
2009-11-05 12:00:00,7.5,7.51,7.42,7.46,49400.0,7.0463,7.0557,6.9712,7.0087,49400.0
2009-11-05 12:30:00,7.48,7.57,7.45,7.57,31000.0,7.0275,7.1121,6.9993,7.1121,31000.0
2009-11-05 13:00:00,7.56,7.62,7.56,7.6,30800.0,7.1027,7.1591,7.1027,7.1403,30800.0
2009-11-05 13:30:00,7.6,7.63,7.57,7.6,28600.0,7.1403,7.1685,7.1121,7.1403,28600.0
2009-11-05 14:00:00,7.6,7.64,7.56,7.62,28100.0,7.1403,7.1778,7.1027,7.1591,28100.0
2009-11-05 14:30:00,7.63,7.65,7.6,7.62,39000.0,7.1685,7.1872,7.1403,7.1591,39000.0
2009-11-05 15:00:00,7.63,7.68,7.62,7.66,60700.0,7.1685,7.2154,7.1591,7.1966,60700.0
2009-11-05 15:30:00,7.67,7.76,7.65,7.73,160600.0,7.206,7.2906,7.1872,7.2624,160600.0
2009-11-06 09:30:00,7.59,7.8,7.51,7.7,101000.0,7.1309,7.3282,7.0557,7.2342,101000.0
2009-11-06 10:00:00,7.7,7.79,7.61,7.61,78100.0,7.2342,7.3188,7.1497,7.1497,78100.0
2009-11-06 10:30:00,7.61,7.66,7.55,7.64,39300.0,7.1497,7.1966,7.0933,7.1778,39300.0
2009-11-06 11:00:00,7.63,7.63,7.5,7.55,65500.0,7.1685,7.1685,7.0463,7.0933,65500.0
2009-11-06 11:30:00,7.55,7.61,7.54,7.58,71300.0,7.0933,7.1497,7.0839,7.1215,71300.0
2009-11-06 12:00:00,7.58,7.66,7.57,7.6,48700.0,7.1215,7.1966,7.1121,7.1403,48700.0
2009-11-06 12:30:00,7.61,7.66,7.57,7.61,62500.0,7.1497,7.1966,7.1121,7.1497,62500.0
2009-11-06 13:00:00,7.61,7.68,7.59,7.65,48000.0,7.1497,7.2154,7.1309,7.1872,48000.0
2009-11-06 13:30:00,7.66,7.68,7.63,7.68,34500.0,7.1966,7.2154,7.1685,7.2154,34500.0
2009-11-06 14:00:00,7.68,7.72,7.64,7.7,55700.0,7.2154,7.253,7.1778,7.2342,55700.0
2009-11-06 14:30:00,7.7,7.74,7.64,7.64,47000.0,7.2342,7.2718,7.1778,7.1778,47000.0
2009-11-06 15:00:00,7.64,7.71,7.61,7.71,77800.0,7.1778,7.2436,7.1497,7.2436,77800.0
2009-11-06 15:30:00,7.7,7.7,7.66,7.66,9900.0,7.2342,7.2342,7.1966,7.1966,9900.0
2009-11-09 09:30:00,7.94,8.08,7.9,8.06,185400.0,7.4597,7.5912,7.4221,7.5724,185400.0
2009-11-09 10:00:00,8.06,8.15,7.99,8.03,151400.0,7.5724,7.657,7.5067,7.5443,151400.0
2009-11-09 10:30:00,8.03,8.07,8.0,8.06,65800.0,7.5443,7.5818,7.5161,7.5724,65800.0
2009-11-09 11:00:00,8.06,8.13,8.05,8.12,87900.0,7.5724,7.6382,7.563,7.6288,87900.0
2009-11-09 11:30:00,8.11,8.26,8.1,8.22,103300.0,7.6194,7.7603,7.61,7.7228,103300.0
2009-11-09 12:00:00,8.2,8.2,8.1,8.14,75000.0,7.704,7.704,7.61,7.6476,75000.0
2009-11-09 12:30:00,8.13,8.14,8.0,8.07,109600.0,7.6382,7.6476,7.5161,7.5818,109600.0
2009-11-09 13:00:00,8.08,8.08,8.05,8.07,35900.0,7.5912,7.5912,7.563,7.5818,35900.0
2009-11-09 13:30:00,8.07,8.1,8.06,8.08,70100.0,7.5818,7.61,7.5724,7.5912,70100.0
2009-11-09 14:00:00,8.08,8.14,8.07,8.12,63300.0,7.5912,7.6476,7.5818,7.6288,63300.0
2009-11-09 14:30:00,8.13,8.17,8.11,8.16,84900.0,7.6382,7.6758,7.6194,7.6664,84900.0
2009-11-09 15:00:00,8.16,8.17,8.11,8.15,96100.0,7.6664,7.6758,7.6194,7.657,96100.0
2009-11-09 15:30:00,8.13,8.17,8.08,8.16,132400.0,7.6382,7.6758,7.5912,7.6664,132400.0
2009-11-10 09:30:00,8.16,8.29,8.04,8.27,415200.0,7.6664,7.7885,7.5537,7.7697,415200.0
2009-11-10 10:00:00,8.22,8.29,8.17,8.29,207300.0,7.7228,7.7885,7.6758,7.7885,207300.0
2009-11-10 10:30:00,8.28,8.29,8.15,8.2,142600.0,7.7791,7.7885,7.657,7.704,142600.0
2009-11-10 11:00:00,8.2,8.21,8.01,8.13,160100.0,7.704,7.7134,7.5255,7.6382,160100.0
2009-11-10 11:30:00,8.14,8.19,8.09,8.12,68100.0,7.6476,7.6946,7.6006,7.6288,68100.0
2009-11-10 12:00:00,8.13,8.2,8.1,8.1,53200.0,7.6382,7.704,7.61,7.61,53200.0
2009-11-10 12:30:00,8.1,8.21,8.1,8.19,39000.0,7.61,7.7134,7.61,7.6946,39000.0
2009-11-10 13:00:00,8.19,8.21,8.14,8.21,106000.0,7.6946,7.7134,7.6476,7.7134,106000.0
2009-11-10 13:30:00,8.19,8.2,8.13,8.2,105000.0,7.6946,7.704,7.6382,7.704,105000.0
2009-11-10 14:00:00,8.2,8.27,8.18,8.24,209700.0,7.704,7.7697,7.6852,7.7416,209700.0
2009-11-10 14:30:00,8.24,8.28,8.23,8.26,111500.0,7.7416,7.7791,7.7322,7.7603,111500.0
2009-11-10 15:00:00,8.26,8.39,8.24,8.39,215800.0,7.7603,7.8825,7.7416,7.8825,215800.0
2009-11-10 15:30:00,8.38,8.41,8.32,8.4,674100.0,7.8731,7.9013,7.8167,7.8919,674100.0
2009-11-11 09:30:00,8.56,8.82,8.53,8.77,227100.0,8.0422,8.2865,8.014,8.2395,227100.0
2009-11-11 10:00:00,8.77,8.95,8.74,8.94,168500.0,8.2395,8.4086,8.2113,8.3992,168500.0
2009-11-11 10:30:00,8.95,9.04,8.78,8.86,221200.0,8.4086,8.4932,8.2489,8.324,221200.0
2009-11-11 11:00:00,8.85,8.87,8.71,8.73,93200.0,8.3147,8.3334,8.1831,8.2019,93200.0
2009-11-11 11:30:00,8.72,8.83,8.7,8.8,158100.0,8.1925,8.2959,8.1737,8.2677,158100.0
2009-11-11 12:00:00,8.81,8.9,8.8,8.85,140400.0,8.2771,8.3616,8.2677,8.3147,140400.0
2009-11-11 12:30:00,8.86,8.87,8.77,8.77,93000.0,8.324,8.3334,8.2395,8.2395,93000.0
2009-11-11 13:00:00,8.77,8.77,8.71,8.72,65800.0,8.2395,8.2395,8.1831,8.1925,65800.0
2009-11-11 13:30:00,8.72,8.79,8.72,8.77,88400.0,8.1925,8.2583,8.1925,8.2395,88400.0
2009-11-11 14:00:00,8.77,8.86,8.76,8.84,138100.0,8.2395,8.324,8.2301,8.3053,138100.0
2009-11-11 14:30:00,8.84,8.93,8.84,8.89,103700.0,8.3053,8.3898,8.3053,8.3522,103700.0
2009-11-11 15:00:00,8.9,8.98,8.89,8.98,358500.0,8.3616,8.4368,8.3522,8.4368,358500.0
2009-11-11 15:30:00,8.98,9.01,8.96,9.0,533100.0,8.4368,8.465,8.418,8.4556,533100.0
2009-11-12 09:30:00,9.13,9.32,9.0,9.3,273600.0,8.5777,8.7562,8.4556,8.7374,273600.0
2009-11-12 10:00:00,9.29,9.31,9.2,9.26,225200.0,8.728,8.7468,8.6435,8.6999,225200.0
2009-11-12 10:30:00,9.25,9.29,9.21,9.28,128700.0,8.6905,8.728,8.6529,8.7186,128700.0
2009-11-12 11:00:00,9.27,9.29,9.13,9.15,190000.0,8.7092,8.728,8.5777,8.5965,190000.0
2009-11-12 11:30:00,9.14,9.19,9.12,9.13,157800.0,8.5871,8.6341,8.5683,8.5777,157800.0
2009-11-12 12:00:00,9.13,9.19,9.12,9.15,48500.0,8.5777,8.6341,8.5683,8.5965,48500.0
2009-11-12 12:30:00,9.15,9.19,9.12,9.16,106900.0,8.5965,8.6341,8.5683,8.6059,106900.0
2009-11-12 13:00:00,9.16,9.17,9.09,9.12,100200.0,8.6059,8.6153,8.5401,8.5683,100200.0
2009-11-12 13:30:00,9.11,9.18,9.1,9.18,59100.0,8.5589,8.6247,8.5495,8.6247,59100.0
2009-11-12 14:00:00,9.17,9.24,9.17,9.18,61400.0,8.6153,8.6811,8.6153,8.6247,61400.0
2009-11-12 14:30:00,9.18,9.21,9.08,9.12,133300.0,8.6247,8.6529,8.5307,8.5683,133300.0
2009-11-12 15:00:00,9.11,9.15,9.1,9.11,173700.0,8.5589,8.5965,8.5495,8.5589,173700.0
2009-11-12 15:30:00,9.11,9.15,9.09,9.09,373900.0,8.5589,8.5965,8.5401,8.5401,373900.0
2009-11-13 09:30:00,9.12,9.33,9.11,9.29,193900.0,8.5683,8.7656,8.5589,8.728,193900.0
2009-11-13 10:00:00,9.26,9.38,9.22,9.33,169600.0,8.6999,8.8126,8.6623,8.7656,169600.0
2009-11-13 10:30:00,9.33,9.41,9.32,9.34,407100.0,8.7656,8.8408,8.7562,8.775,407100.0
2009-11-13 11:00:00,9.35,9.38,9.28,9.32,151400.0,8.7844,8.8126,8.7186,8.7562,151400.0
2009-11-13 11:30:00,9.31,9.36,9.31,9.34,112900.0,8.7468,8.7938,8.7468,8.775,112900.0
2009-11-13 12:00:00,9.35,9.43,9.32,9.39,139100.0,8.7844,8.8596,8.7562,8.822,139100.0
2009-11-13 12:30:00,9.39,9.42,9.36,9.37,65900.0,8.822,8.8502,8.7938,8.8032,65900.0
2009-11-13 13:00:00,9.37,9.38,9.31,9.37,63500.0,8.8032,8.8126,8.7468,8.8032,63500.0
2009-11-13 13:30:00,9.38,9.38,9.3,9.35,95500.0,8.8126,8.8126,8.7374,8.7844,95500.0
2009-11-13 14:00:00,9.35,9.45,9.34,9.45,126800.0,8.7844,8.8784,8.775,8.8784,126800.0
2009-11-13 14:30:00,9.44,9.47,9.42,9.44,213500.0,8.869,8.8971,8.8502,8.869,213500.0
2009-11-13 15:00:00,9.45,9.52,9.43,9.49,286900.0,8.8784,8.9441,8.8596,8.9159,286900.0
2009-11-13 15:30:00,9.5,9.5,9.47,9.49,342200.0,8.9253,8.9253,8.8971,8.9159,342200.0
2009-11-16 09:30:00,9.74,9.9,9.7,9.77,235400.0,9.1508,9.3011,9.1132,9.179,235400.0
2009-11-16 10:00:00,9.77,9.9,9.7,9.88,105100.0,9.179,9.3011,9.1132,9.2823,105100.0
2009-11-16 10:30:00,9.88,9.9,9.83,9.84,46800.0,9.2823,9.3011,9.2354,9.2448,46800.0
2009-11-16 11:00:00,9.83,9.85,9.76,9.79,45800.0,9.2354,9.2542,9.1696,9.1978,45800.0
2009-11-16 11:30:00,9.78,9.81,9.78,9.78,57000.0,9.1884,9.2166,9.1884,9.1884,57000.0
2009-11-16 12:00:00,9.79,9.79,9.7,9.73,54200.0,9.1978,9.1978,9.1132,9.1414,54200.0
2009-11-16 12:30:00,9.73,9.75,9.65,9.75,69200.0,9.1414,9.1602,9.0663,9.1602,69200.0
2009-11-16 13:00:00,9.75,9.76,9.66,9.66,42500.0,9.1602,9.1696,9.0757,9.0757,42500.0
2009-11-16 13:30:00,9.66,9.67,9.54,9.55,119100.0,9.0757,9.085,8.9629,8.9723,119100.0
2009-11-16 14:00:00,9.56,9.64,9.55,9.62,72700.0,8.9817,9.0569,8.9723,9.0381,72700.0
2009-11-16 14:30:00,9.61,9.68,9.6,9.68,89300.0,9.0287,9.0944,9.0193,9.0944,89300.0
2009-11-16 15:00:00,9.67,9.71,9.56,9.56,164400.0,9.085,9.1226,8.9817,8.9817,164400.0
2009-11-16 15:30:00,9.56,9.65,9.56,9.61,181600.0,8.9817,9.0663,8.9817,9.0287,181600.0
2009-11-17 09:30:00,9.5,9.61,9.35,9.43,148100.0,8.9253,9.0287,8.7844,8.8596,148100.0
2009-11-17 10:00:00,9.43,9.55,9.42,9.51,43400.0,8.8596,8.9723,8.8502,8.9347,43400.0
2009-11-17 10:30:00,9.51,9.51,9.39,9.45,69300.0,8.9347,8.9347,8.822,8.8784,69300.0
2009-11-17 11:00:00,9.46,9.52,9.39,9.39,44700.0,8.8878,8.9441,8.822,8.822,44700.0
2009-11-17 11:30:00,9.4,9.43,9.36,9.4,49100.0,8.8314,8.8596,8.7938,8.8314,49100.0
2009-11-17 12:00:00,9.39,9.57,9.38,9.48,88200.0,8.822,8.9911,8.8126,8.9065,88200.0
2009-11-17 12:30:00,9.48,9.53,9.46,9.49,43200.0,8.9065,8.9535,8.8878,8.9159,43200.0
2009-11-17 13:00:00,9.49,9.57,9.47,9.52,86100.0,8.9159,8.9911,8.8971,8.9441,86100.0
2009-11-17 13:30:00,9.52,9.61,9.51,9.57,52200.0,8.9441,9.0287,8.9347,8.9911,52200.0
2009-11-17 14:00:00,9.58,9.59,9.52,9.57,55300.0,9.0005,9.0099,8.9441,8.9911,55300.0
2009-11-17 14:30:00,9.57,9.6,9.52,9.56,51100.0,8.9911,9.0193,8.9441,8.9817,51100.0
2009-11-17 15:00:00,9.55,9.59,9.53,9.58,65400.0,8.9723,9.0099,8.9535,9.0005,65400.0
2009-11-17 15:30:00,9.57,9.63,9.56,9.62,132400.0,8.9911,9.0475,8.9817,9.0381,132400.0
2009-11-18 09:30:00,9.6,9.76,9.6,9.64,89700.0,9.0193,9.1696,9.0193,9.0569,89700.0
2009-11-18 10:00:00,9.65,9.65,9.43,9.47,177700.0,9.0663,9.0663,8.8596,8.8971,177700.0
2009-11-18 10:30:00,9.47,9.55,9.43,9.54,101800.0,8.8971,8.9723,8.8596,8.9629,101800.0
2009-11-18 11:00:00,9.54,9.56,9.52,9.52,53400.0,8.9629,8.9817,8.9441,8.9441,53400.0
2009-11-18 11:30:00,9.54,9.54,9.43,9.45,85900.0,8.9629,8.9629,8.8596,8.8784,85900.0
2009-11-18 12:00:00,9.45,9.49,9.4,9.41,74900.0,8.8784,8.9159,8.8314,8.8408,74900.0
2009-11-18 12:30:00,9.41,9.42,9.29,9.34,90000.0,8.8408,8.8502,8.728,8.775,90000.0
2009-11-18 13:00:00,9.33,9.35,9.26,9.29,56600.0,8.7656,8.7844,8.6999,8.728,56600.0
2009-11-18 13:30:00,9.28,9.33,9.25,9.25,93000.0,8.7186,8.7656,8.6905,8.6905,93000.0
2009-11-18 14:00:00,9.26,9.32,9.25,9.31,67500.0,8.6999,8.7562,8.6905,8.7468,67500.0
2009-11-18 14:30:00,9.3,9.32,9.28,9.3,64100.0,8.7374,8.7562,8.7186,8.7374,64100.0
2009-11-18 15:00:00,9.3,9.38,9.28,9.37,66900.0,8.7374,8.8126,8.7186,8.8032,66900.0
2009-11-18 15:30:00,9.36,9.44,9.35,9.42,180700.0,8.7938,8.869,8.7844,8.8502,180700.0
2009-11-19 09:30:00,9.28,9.3,8.66,8.8,490900.0,8.7186,8.7374,8.1361,8.2677,490900.0
2009-11-19 10:00:00,8.8,8.83,8.66,8.72,205300.0,8.2677,8.2959,8.1361,8.1925,205300.0
2009-11-19 10:30:00,8.72,8.72,8.57,8.58,202300.0,8.1925,8.1925,8.0516,8.061,202300.0
2009-11-19 11:00:00,8.59,8.7,8.56,8.68,98000.0,8.0704,8.1737,8.0422,8.1549,98000.0
2009-11-19 11:30:00,8.68,8.72,8.6,8.65,113000.0,8.1549,8.1925,8.0798,8.1268,113000.0
2009-11-19 12:00:00,8.65,8.69,8.64,8.65,104900.0,8.1268,8.1643,8.1174,8.1268,104900.0
2009-11-19 12:30:00,8.67,8.72,8.65,8.72,119500.0,8.1455,8.1925,8.1268,8.1925,119500.0
2009-11-19 13:00:00,8.73,8.75,8.65,8.69,45700.0,8.2019,8.2207,8.1268,8.1643,45700.0
2009-11-19 13:30:00,8.68,8.75,8.68,8.75,41900.0,8.1549,8.2207,8.1549,8.2207,41900.0
2009-11-19 14:00:00,8.75,8.78,8.68,8.69,73100.0,8.2207,8.2489,8.1549,8.1643,73100.0
2009-11-19 14:30:00,8.69,8.69,8.65,8.66,103300.0,8.1643,8.1643,8.1268,8.1361,103300.0
2009-11-19 15:00:00,8.66,8.69,8.62,8.65,219800.0,8.1361,8.1643,8.0986,8.1268,219800.0
2009-11-19 15:30:00,8.65,8.66,8.57,8.64,313900.0,8.1268,8.1361,8.0516,8.1174,313900.0
2009-11-20 09:30:00,8.63,8.75,8.35,8.6,188100.0,8.108,8.2207,7.8449,8.0798,188100.0
2009-11-20 10:00:00,8.6,8.65,8.45,8.65,126600.0,8.0798,8.1268,7.9388,8.1268,126600.0
2009-11-20 10:30:00,8.64,8.65,8.54,8.59,68200.0,8.1174,8.1268,8.0234,8.0704,68200.0
2009-11-20 11:00:00,8.59,8.67,8.59,8.65,77200.0,8.0704,8.1455,8.0704,8.1268,77200.0
2009-11-20 11:30:00,8.64,8.67,8.63,8.66,41300.0,8.1174,8.1455,8.108,8.1361,41300.0
2009-11-20 12:00:00,8.64,8.65,8.55,8.55,55500.0,8.1174,8.1268,8.0328,8.0328,55500.0
2009-11-20 12:30:00,8.55,8.56,8.5,8.51,30800.0,8.0328,8.0422,7.9858,7.9952,30800.0
2009-11-20 13:00:00,8.51,8.52,8.49,8.5,37700.0,7.9952,8.0046,7.9764,7.9858,37700.0
2009-11-20 13:30:00,8.5,8.63,8.49,8.59,63600.0,7.9858,8.108,7.9764,8.0704,63600.0
2009-11-20 14:00:00,8.59,8.65,8.59,8.63,43900.0,8.0704,8.1268,8.0704,8.108,43900.0
2009-11-20 14:30:00,8.64,8.69,8.63,8.68,57500.0,8.1174,8.1643,8.108,8.1549,57500.0
2009-11-20 15:00:00,8.69,8.72,8.66,8.7,76700.0,8.1643,8.1925,8.1361,8.1737,76700.0
2009-11-20 15:30:00,8.71,8.8,8.7,8.77,211400.0,8.1831,8.2677,8.1737,8.2395,211400.0
2009-11-23 09:30:00,8.82,8.98,8.8,8.9,154500.0,8.2865,8.4368,8.2677,8.3616,154500.0
2009-11-23 10:00:00,8.89,8.9,8.8,8.82,134200.0,8.3522,8.3616,8.2677,8.2865,134200.0
2009-11-23 10:30:00,8.81,8.82,8.64,8.66,124800.0,8.2771,8.2865,8.1174,8.1361,124800.0
2009-11-23 11:00:00,8.65,8.67,8.57,8.6,267000.0,8.1268,8.1455,8.0516,8.0798,267000.0
2009-11-23 11:30:00,8.61,8.62,8.53,8.53,188200.0,8.0892,8.0986,8.014,8.014,188200.0
2009-11-23 12:00:00,8.55,8.6,8.55,8.59,71300.0,8.0328,8.0798,8.0328,8.0704,71300.0
2009-11-23 12:30:00,8.59,8.63,8.58,8.61,154900.0,8.0704,8.108,8.061,8.0892,154900.0
2009-11-23 13:00:00,8.61,8.62,8.59,8.6,53200.0,8.0892,8.0986,8.0704,8.0798,53200.0
2009-11-23 13:30:00,8.61,8.61,8.58,8.59,69300.0,8.0892,8.0892,8.061,8.0704,69300.0
2009-11-23 14:00:00,8.59,8.6,8.56,8.6,88200.0,8.0704,8.0798,8.0422,8.0798,88200.0
2009-11-23 14:30:00,8.6,8.6,8.57,8.59,48800.0,8.0798,8.0798,8.0516,8.0704,48800.0
2009-11-23 15:00:00,8.58,8.6,8.58,8.59,126900.0,8.061,8.0798,8.061,8.0704,126900.0
2009-11-23 15:30:00,8.59,8.6,8.5,8.57,489400.0,8.0704,8.0798,7.9858,8.0516,489400.0
2009-11-24 09:30:00,8.63,8.67,8.44,8.5,93600.0,8.108,8.1455,7.9295,7.9858,93600.0
2009-11-24 10:00:00,8.5,8.59,8.42,8.51,104300.0,7.9858,8.0704,7.9107,7.9952,104300.0
2009-11-24 10:30:00,8.51,8.62,8.51,8.6,65100.0,7.9952,8.0986,7.9952,8.0798,65100.0
2009-11-24 11:00:00,8.61,8.62,8.56,8.59,46800.0,8.0892,8.0986,8.0422,8.0704,46800.0
2009-11-24 11:30:00,8.58,8.58,8.49,8.55,32400.0,8.061,8.061,7.9764,8.0328,32400.0
2009-11-24 12:00:00,8.55,8.55,8.47,8.47,21900.0,8.0328,8.0328,7.9576,7.9576,21900.0
2009-11-24 12:30:00,8.48,8.48,8.4,8.41,48800.0,7.967,7.967,7.8919,7.9013,48800.0
2009-11-24 13:00:00,8.42,8.46,8.4,8.43,46400.0,7.9107,7.9482,7.8919,7.9201,46400.0
2009-11-24 13:30:00,8.43,8.44,8.42,8.44,18800.0,7.9201,7.9295,7.9107,7.9295,18800.0
2009-11-24 14:00:00,8.44,8.45,8.41,8.44,44800.0,7.9295,7.9388,7.9013,7.9295,44800.0
2009-11-24 14:30:00,8.45,8.51,8.42,8.49,23000.0,7.9388,7.9952,7.9107,7.9764,23000.0
2009-11-24 15:00:00,8.49,8.5,8.46,8.48,30300.0,7.9764,7.9858,7.9482,7.967,30300.0
2009-11-24 15:30:00,8.48,8.54,8.47,8.53,102000.0,7.967,8.0234,7.9576,8.014,102000.0
2009-11-25 09:30:00,8.63,8.76,8.56,8.62,131700.0,8.108,8.2301,8.0422,8.0986,131700.0
2009-11-25 10:00:00,8.61,8.7,8.61,8.66,56200.0,8.0892,8.1737,8.0892,8.1361,56200.0
2009-11-25 10:30:00,8.66,8.7,8.65,8.65,44000.0,8.1361,8.1737,8.1268,8.1268,44000.0
2009-11-25 11:00:00,8.66,8.68,8.62,8.63,74700.0,8.1361,8.1549,8.0986,8.108,74700.0
2009-11-25 11:30:00,8.62,8.66,8.6,8.64,37700.0,8.0986,8.1361,8.0798,8.1174,37700.0
2009-11-25 12:00:00,8.64,8.66,8.62,8.65,36600.0,8.1174,8.1361,8.0986,8.1268,36600.0
2009-11-25 12:30:00,8.65,8.66,8.6,8.61,16100.0,8.1268,8.1361,8.0798,8.0892,16100.0
2009-11-25 13:00:00,8.61,8.63,8.6,8.62,23000.0,8.0892,8.108,8.0798,8.0986,23000.0
2009-11-25 13:30:00,8.63,8.64,8.6,8.6,34400.0,8.108,8.1174,8.0798,8.0798,34400.0
2009-11-25 14:00:00,8.59,8.61,8.59,8.6,25200.0,8.0704,8.0892,8.0704,8.0798,25200.0
2009-11-25 14:30:00,8.6,8.62,8.59,8.62,30200.0,8.0798,8.0986,8.0704,8.0986,30200.0
2009-11-25 15:00:00,8.61,8.63,8.6,8.62,32500.0,8.0892,8.108,8.0798,8.0986,32500.0
2009-11-25 15:30:00,8.61,8.62,8.61,8.62,99900.0,8.0892,8.0986,8.0892,8.0986,99900.0
2009-11-27 09:30:00,8.2,8.33,8.03,8.28,135900.0,7.704,7.8261,7.5443,7.7791,135900.0
2009-11-27 10:00:00,8.27,8.4,8.27,8.4,58900.0,7.7697,7.8919,7.7697,7.8919,58900.0
2009-11-27 10:30:00,8.4,8.43,8.35,8.42,33800.0,7.8919,7.9201,7.8449,7.9107,33800.0
2009-11-27 11:00:00,8.42,8.5,8.4,8.41,47500.0,7.9107,7.9858,7.8919,7.9013,47500.0
2009-11-27 11:30:00,8.4,8.42,8.36,8.41,35500.0,7.8919,7.9107,7.8543,7.9013,35500.0
2009-11-27 12:00:00,8.41,8.41,8.37,8.37,20300.0,7.9013,7.9013,7.8637,7.8637,20300.0
2009-11-27 12:30:00,8.38,8.4,8.29,8.29,102500.0,7.8731,7.8919,7.7885,7.7885,102500.0
2009-11-30 09:30:00,8.24,8.28,8.09,8.19,69700.0,7.7416,7.7791,7.6006,7.6946,69700.0
2009-11-30 10:00:00,8.19,8.25,8.17,8.21,72600.0,7.6946,7.7509,7.6758,7.7134,72600.0
2009-11-30 10:30:00,8.21,8.24,8.17,8.19,58700.0,7.7134,7.7416,7.6758,7.6946,58700.0
2009-11-30 11:00:00,8.18,8.18,8.09,8.1,67900.0,7.6852,7.6852,7.6006,7.61,67900.0
2009-11-30 11:30:00,8.09,8.1,8.03,8.07,85200.0,7.6006,7.61,7.5443,7.5818,85200.0
2009-11-30 12:00:00,8.08,8.12,8.06,8.12,51900.0,7.5912,7.6288,7.5724,7.6288,51900.0
2009-11-30 12:30:00,8.12,8.13,8.07,8.09,36100.0,7.6288,7.6382,7.5818,7.6006,36100.0
2009-11-30 13:00:00,8.1,8.12,8.08,8.12,21600.0,7.61,7.6288,7.5912,7.6288,21600.0
2009-11-30 13:30:00,8.12,8.13,8.07,8.09,53700.0,7.6288,7.6382,7.5818,7.6006,53700.0
2009-11-30 14:00:00,8.1,8.11,8.06,8.06,52600.0,7.61,7.6194,7.5724,7.5724,52600.0
2009-11-30 14:30:00,8.07,8.08,8.04,8.05,35300.0,7.5818,7.5912,7.5537,7.563,35300.0
2009-11-30 15:00:00,8.05,8.1,8.04,8.1,76800.0,7.563,7.61,7.5537,7.61,76800.0
2009-11-30 15:30:00,8.1,8.18,8.09,8.16,168400.0,7.61,7.6852,7.6006,7.6664,168400.0
2009-12-01 09:30:00,8.28,8.33,8.25,8.28,119600.0,7.7791,7.8261,7.7509,7.7791,119600.0
2009-12-01 10:00:00,8.27,8.3,8.18,8.21,98600.0,7.7697,7.7979,7.6852,7.7134,98600.0
2009-12-01 10:30:00,8.2,8.25,8.19,8.23,51300.0,7.704,7.7509,7.6946,7.7322,51300.0
2009-12-01 11:00:00,8.22,8.29,8.2,8.29,33900.0,7.7228,7.7885,7.704,7.7885,33900.0
2009-12-01 11:30:00,8.28,8.29,8.24,8.28,41400.0,7.7791,7.7885,7.7416,7.7791,41400.0
2009-12-01 12:00:00,8.27,8.29,8.25,8.27,51700.0,7.7697,7.7885,7.7509,7.7697,51700.0
2009-12-01 12:30:00,8.27,8.3,8.26,8.27,36400.0,7.7697,7.7979,7.7603,7.7697,36400.0
2009-12-01 13:00:00,8.28,8.31,8.26,8.3,61800.0,7.7791,7.8073,7.7603,7.7979,61800.0
2009-12-01 13:30:00,8.31,8.43,8.3,8.43,47100.0,7.8073,7.9201,7.7979,7.9201,47100.0
2009-12-01 14:00:00,8.42,8.43,8.4,8.43,34200.0,7.9107,7.9201,7.8919,7.9201,34200.0
2009-12-01 14:30:00,8.43,8.44,8.33,8.34,61300.0,7.9201,7.9295,7.8261,7.8355,61300.0
2009-12-01 15:00:00,8.33,8.37,8.33,8.34,56600.0,7.8261,7.8637,7.8261,7.8355,56600.0
2009-12-01 15:30:00,8.34,8.34,8.28,8.34,128900.0,7.8355,7.8355,7.7791,7.8355,128900.0
2009-12-02 09:30:00,8.35,8.5,8.32,8.39,53900.0,7.8449,7.9858,7.8167,7.8825,53900.0
2009-12-02 10:00:00,8.38,8.49,8.38,8.46,37200.0,7.8731,7.9764,7.8731,7.9482,37200.0
2009-12-02 10:30:00,8.46,8.49,8.42,8.49,30000.0,7.9482,7.9764,7.9107,7.9764,30000.0
2009-12-02 11:00:00,8.5,8.5,8.4,8.42,58600.0,7.9858,7.9858,7.8919,7.9107,58600.0
2009-12-02 11:30:00,8.41,8.45,8.41,8.43,28300.0,7.9013,7.9388,7.9013,7.9201,28300.0
2009-12-02 12:00:00,8.43,8.44,8.31,8.34,45600.0,7.9201,7.9295,7.8073,7.8355,45600.0
2009-12-02 12:30:00,8.34,8.37,8.33,8.37,14000.0,7.8355,7.8637,7.8261,7.8637,14000.0
2009-12-02 13:00:00,8.36,8.39,8.36,8.39,20400.0,7.8543,7.8825,7.8543,7.8825,20400.0
2009-12-02 13:30:00,8.38,8.42,8.38,8.42,21400.0,7.8731,7.9107,7.8731,7.9107,21400.0
2009-12-02 14:00:00,8.43,8.45,8.36,8.39,53700.0,7.9201,7.9388,7.8543,7.8825,53700.0
2009-12-02 14:30:00,8.4,8.4,8.38,8.39,32800.0,7.8919,7.8919,7.8731,7.8825,32800.0
2009-12-02 15:00:00,8.39,8.42,8.38,8.42,63200.0,7.8825,7.9107,7.8731,7.9107,63200.0
2009-12-02 15:30:00,8.41,8.43,8.4,8.4,77200.0,7.9013,7.9201,7.8919,7.8919,77200.0
2009-12-03 09:30:00,8.41,8.5,8.37,8.47,44800.0,7.9013,7.9858,7.8637,7.9576,44800.0
2009-12-03 10:00:00,8.46,8.47,8.32,8.39,97700.0,7.9482,7.9576,7.8167,7.8825,97700.0
2009-12-03 10:30:00,8.38,8.39,8.3,8.35,59300.0,7.8731,7.8825,7.7979,7.8449,59300.0
2009-12-03 11:00:00,8.37,8.47,8.37,8.45,41400.0,7.8637,7.9576,7.8637,7.9388,41400.0
2009-12-03 11:30:00,8.45,8.47,8.42,8.44,36300.0,7.9388,7.9576,7.9107,7.9295,36300.0
2009-12-03 12:00:00,8.45,8.47,8.44,8.45,18900.0,7.9388,7.9576,7.9295,7.9388,18900.0
2009-12-03 12:30:00,8.45,8.47,8.44,8.46,23800.0,7.9388,7.9576,7.9295,7.9482,23800.0
2009-12-03 13:00:00,8.46,8.46,8.4,8.41,15600.0,7.9482,7.9482,7.8919,7.9013,15600.0
2009-12-03 13:30:00,8.41,8.44,8.41,8.44,12600.0,7.9013,7.9295,7.9013,7.9295,12600.0
2009-12-03 14:00:00,8.43,8.44,8.39,8.41,23100.0,7.9201,7.9295,7.8825,7.9013,23100.0
2009-12-03 14:30:00,8.41,8.41,8.36,8.37,22400.0,7.9013,7.9013,7.8543,7.8637,22400.0
2009-12-03 15:00:00,8.36,8.37,8.33,8.34,31900.0,7.8543,7.8637,7.8261,7.8355,31900.0
2009-12-03 15:30:00,8.33,8.35,8.2,8.24,158500.0,7.8261,7.8449,7.704,7.7416,158500.0
2009-12-04 09:30:00,8.53,8.63,8.39,8.59,103300.0,8.014,8.108,7.8825,8.0704,103300.0
2009-12-04 10:00:00,8.6,8.64,8.49,8.62,106800.0,8.0798,8.1174,7.9764,8.0986,106800.0
2009-12-04 10:30:00,8.63,8.67,8.61,8.63,57200.0,8.108,8.1455,8.0892,8.108,57200.0
2009-12-04 11:00:00,8.62,8.62,8.5,8.51,81300.0,8.0986,8.0986,7.9858,7.9952,81300.0
2009-12-04 11:30:00,8.5,8.58,8.47,8.58,188600.0,7.9858,8.061,7.9576,8.061,188600.0
2009-12-04 12:00:00,8.58,8.64,8.57,8.62,71900.0,8.061,8.1174,8.0516,8.0986,71900.0
2009-12-04 12:30:00,8.62,8.66,8.61,8.64,33400.0,8.0986,8.1361,8.0892,8.1174,33400.0
2009-12-04 13:00:00,8.64,8.67,8.6,8.61,46100.0,8.1174,8.1455,8.0798,8.0892,46100.0
2009-12-04 13:30:00,8.61,8.63,8.53,8.56,69800.0,8.0892,8.108,8.014,8.0422,69800.0
2009-12-04 14:00:00,8.57,8.59,8.52,8.56,40500.0,8.0516,8.0704,8.0046,8.0422,40500.0
2009-12-04 14:30:00,8.56,8.64,8.55,8.62,57200.0,8.0422,8.1174,8.0328,8.0986,57200.0
2009-12-04 15:00:00,8.62,8.67,8.59,8.66,75500.0,8.0986,8.1455,8.0704,8.1361,75500.0
2009-12-04 15:30:00,8.67,8.7,8.65,8.69,121700.0,8.1455,8.1737,8.1268,8.1643,121700.0
2009-12-07 09:30:00,8.64,8.72,8.59,8.71,47100.0,8.1174,8.1925,8.0704,8.1831,47100.0
2009-12-07 10:00:00,8.72,8.75,8.62,8.71,37900.0,8.1925,8.2207,8.0986,8.1831,37900.0
2009-12-07 10:30:00,8.74,8.75,8.7,8.7,36300.0,8.2113,8.2207,8.1737,8.1737,36300.0
2009-12-07 11:00:00,8.7,8.7,8.67,8.67,17100.0,8.1737,8.1737,8.1455,8.1455,17100.0
2009-12-07 11:30:00,8.67,8.7,8.64,8.67,48400.0,8.1455,8.1737,8.1174,8.1455,48400.0
2009-12-07 12:00:00,8.68,8.69,8.63,8.63,10700.0,8.1549,8.1643,8.108,8.108,10700.0
2009-12-07 12:30:00,8.65,8.71,8.64,8.68,20700.0,8.1268,8.1831,8.1174,8.1549,20700.0
2009-12-07 13:00:00,8.68,8.69,8.65,8.67,22000.0,8.1549,8.1643,8.1268,8.1455,22000.0
2009-12-07 13:30:00,8.67,8.68,8.61,8.62,24900.0,8.1455,8.1549,8.0892,8.0986,24900.0
2009-12-07 14:00:00,8.62,8.64,8.59,8.6,20900.0,8.0986,8.1174,8.0704,8.0798,20900.0
2009-12-07 14:30:00,8.59,8.59,8.53,8.54,39900.0,8.0704,8.0704,8.014,8.0234,39900.0
2009-12-07 15:00:00,8.54,8.57,8.52,8.53,25000.0,8.0234,8.0516,8.0046,8.014,25000.0
2009-12-07 15:30:00,8.53,8.6,8.52,8.6,89500.0,8.014,8.0798,8.0046,8.0798,89500.0
2009-12-08 09:30:00,8.57,8.57,8.3,8.52,86000.0,8.0516,8.0516,7.7979,8.0046,86000.0
2009-12-08 10:00:00,8.52,8.54,8.45,8.52,44400.0,8.0046,8.0234,7.9388,8.0046,44400.0
2009-12-08 10:30:00,8.52,8.57,8.49,8.54,36400.0,8.0046,8.0516,7.9764,8.0234,36400.0
2009-12-08 11:00:00,8.54,8.57,8.5,8.54,23600.0,8.0234,8.0516,7.9858,8.0234,23600.0
2009-12-08 11:30:00,8.54,8.59,8.5,8.56,28500.0,8.0234,8.0704,7.9858,8.0422,28500.0
2009-12-08 12:00:00,8.56,8.56,8.5,8.51,18200.0,8.0422,8.0422,7.9858,7.9952,18200.0
2009-12-08 12:30:00,8.52,8.55,8.48,8.55,23000.0,8.0046,8.0328,7.967,8.0328,23000.0
2009-12-08 13:00:00,8.56,8.57,8.5,8.51,20200.0,8.0422,8.0516,7.9858,7.9952,20200.0
2009-12-08 13:30:00,8.5,8.53,8.48,8.5,42700.0,7.9858,8.014,7.967,7.9858,42700.0
2009-12-08 14:00:00,8.5,8.52,8.47,8.49,39500.0,7.9858,8.0046,7.9576,7.9764,39500.0
2009-12-08 14:30:00,8.49,8.52,8.46,8.48,27800.0,7.9764,8.0046,7.9482,7.967,27800.0
2009-12-08 15:00:00,8.48,8.49,8.47,8.47,26100.0,7.967,7.9764,7.9576,7.9576,26100.0
2009-12-08 15:30:00,8.48,8.5,8.44,8.46,118300.0,7.967,7.9858,7.9295,7.9482,118300.0
2009-12-09 09:30:00,8.43,8.5,8.25,8.35,80200.0,7.9201,7.9858,7.7509,7.8449,80200.0
2009-12-09 10:00:00,8.35,8.36,8.22,8.24,51700.0,7.8449,7.8543,7.7228,7.7416,51700.0
2009-12-09 10:30:00,8.23,8.44,8.22,8.38,55700.0,7.7322,7.9295,7.7228,7.8731,55700.0
2009-12-09 11:00:00,8.36,8.4,8.35,8.35,14700.0,7.8543,7.8919,7.8449,7.8449,14700.0
2009-12-09 11:30:00,8.36,8.37,8.34,8.34,14400.0,7.8543,7.8637,7.8355,7.8355,14400.0
2009-12-09 12:00:00,8.34,8.35,8.25,8.26,45900.0,7.8355,7.8449,7.7509,7.7603,45900.0
2009-12-09 12:30:00,8.27,8.27,8.25,8.26,27900.0,7.7697,7.7697,7.7509,7.7603,27900.0
2009-12-09 13:00:00,8.26,8.28,8.24,8.24,38400.0,7.7603,7.7791,7.7416,7.7416,38400.0
2009-12-09 13:30:00,8.25,8.26,8.2,8.21,23800.0,7.7509,7.7603,7.704,7.7134,23800.0
2009-12-09 14:00:00,8.2,8.26,8.2,8.24,19400.0,7.704,7.7603,7.704,7.7416,19400.0
2009-12-09 14:30:00,8.24,8.33,8.24,8.32,32500.0,7.7416,7.8261,7.7416,7.8167,32500.0
2009-12-09 15:00:00,8.32,8.39,8.31,8.35,46100.0,7.8167,7.8825,7.8073,7.8449,46100.0
2009-12-09 15:30:00,8.34,8.36,8.3,8.31,95500.0,7.8355,7.8543,7.7979,7.8073,95500.0
2009-12-10 09:30:00,8.33,8.46,8.3,8.31,22000.0,7.8261,7.9482,7.7979,7.8073,22000.0
2009-12-10 10:00:00,8.31,8.33,8.27,8.31,15100.0,7.8073,7.8261,7.7697,7.8073,15100.0
2009-12-10 10:30:00,8.31,8.34,8.26,8.31,19300.0,7.8073,7.8355,7.7603,7.8073,19300.0
2009-12-10 11:00:00,8.31,8.31,8.29,8.3,14500.0,7.8073,7.8073,7.7885,7.7979,14500.0
2009-12-10 11:30:00,8.3,8.34,8.3,8.31,16100.0,7.7979,7.8355,7.7979,7.8073,16100.0
2009-12-10 12:00:00,8.31,8.35,8.31,8.33,4800.0,7.8073,7.8449,7.8073,7.8261,4800.0
2009-12-10 12:30:00,8.33,8.34,8.3,8.31,7600.0,7.8261,7.8355,7.7979,7.8073,7600.0
2009-12-10 13:00:00,8.31,8.31,8.24,8.24,13600.0,7.8073,7.8073,7.7416,7.7416,13600.0
2009-12-10 13:30:00,8.24,8.25,8.23,8.24,6500.0,7.7416,7.7509,7.7322,7.7416,6500.0
2009-12-10 14:00:00,8.25,8.29,8.23,8.28,21400.0,7.7509,7.7885,7.7322,7.7791,21400.0
2009-12-10 14:30:00,8.28,8.29,8.27,8.29,23900.0,7.7791,7.7885,7.7697,7.7885,23900.0
2009-12-10 15:00:00,8.28,8.28,8.12,8.14,57500.0,7.7791,7.7791,7.6288,7.6476,57500.0
2009-12-10 15:30:00,8.14,8.14,8.07,8.13,154800.0,7.6476,7.6476,7.5818,7.6382,154800.0
2009-12-11 09:30:00,8.15,8.23,8.08,8.21,75200.0,7.657,7.7322,7.5912,7.7134,75200.0
2009-12-11 10:00:00,8.21,8.31,8.19,8.19,138700.0,7.7134,7.8073,7.6946,7.6946,138700.0
2009-12-11 10:30:00,8.19,8.22,8.18,8.2,63000.0,7.6946,7.7228,7.6852,7.704,63000.0
2009-12-11 11:00:00,8.2,8.21,8.15,8.16,57100.0,7.704,7.7134,7.657,7.6664,57100.0
2009-12-11 11:30:00,8.17,8.17,8.07,8.15,63500.0,7.6758,7.6758,7.5818,7.657,63500.0
2009-12-11 12:00:00,8.14,8.19,8.14,8.15,49300.0,7.6476,7.6946,7.6476,7.657,49300.0
2009-12-11 12:30:00,8.15,8.18,8.13,8.17,53400.0,7.657,7.6852,7.6382,7.6758,53400.0
2009-12-11 13:00:00,8.18,8.18,8.15,8.15,40300.0,7.6852,7.6852,7.657,7.657,40300.0
2009-12-11 13:30:00,8.15,8.16,8.13,8.15,38100.0,7.657,7.6664,7.6382,7.657,38100.0
2009-12-11 14:00:00,8.14,8.18,8.13,8.16,76400.0,7.6476,7.6852,7.6382,7.6664,76400.0
2009-12-11 14:30:00,8.15,8.23,8.14,8.23,37300.0,7.657,7.7322,7.6476,7.7322,37300.0
2009-12-11 15:00:00,8.22,8.29,8.22,8.28,85300.0,7.7228,7.7885,7.7228,7.7791,85300.0
2009-12-11 15:30:00,8.29,8.35,8.26,8.34,252600.0,7.7885,7.8449,7.7603,7.8355,252600.0
2009-12-14 09:30:00,8.43,8.48,8.36,8.36,58300.0,7.9201,7.967,7.8543,7.8543,58300.0
2009-12-14 10:00:00,8.35,8.37,8.29,8.37,33700.0,7.8449,7.8637,7.7885,7.8637,33700.0
2009-12-14 10:30:00,8.37,8.37,8.31,8.32,38000.0,7.8637,7.8637,7.8073,7.8167,38000.0
2009-12-14 11:00:00,8.33,8.41,8.32,8.41,10300.0,7.8261,7.9013,7.8167,7.9013,10300.0
2009-12-14 11:30:00,8.41,8.5,8.4,8.49,38800.0,7.9013,7.9858,7.8919,7.9764,38800.0
2009-12-14 12:00:00,8.48,8.55,8.46,8.55,52500.0,7.967,8.0328,7.9482,8.0328,52500.0
2009-12-14 12:30:00,8.54,8.6,8.54,8.6,30700.0,8.0234,8.0798,8.0234,8.0798,30700.0
2009-12-14 13:00:00,8.6,8.65,8.59,8.65,39100.0,8.0798,8.1268,8.0704,8.1268,39100.0
2009-12-14 13:30:00,8.64,8.65,8.6,8.62,31800.0,8.1174,8.1268,8.0798,8.0986,31800.0
2009-12-14 14:00:00,8.62,8.63,8.59,8.62,27100.0,8.0986,8.108,8.0704,8.0986,27100.0
2009-12-14 14:30:00,8.62,8.7,8.61,8.66,57900.0,8.0986,8.1737,8.0892,8.1361,57900.0
2009-12-14 15:00:00,8.66,8.68,8.62,8.62,41000.0,8.1361,8.1549,8.0986,8.0986,41000.0
2009-12-14 15:30:00,8.62,8.68,8.62,8.68,86000.0,8.0986,8.1549,8.0986,8.1549,86000.0
2009-12-15 09:30:00,8.68,8.68,8.46,8.47,58400.0,8.1549,8.1549,7.9482,7.9576,58400.0
2009-12-15 10:00:00,8.45,8.57,8.42,8.55,44400.0,7.9388,8.0516,7.9107,8.0328,44400.0
2009-12-15 10:30:00,8.55,8.6,8.54,8.59,22400.0,8.0328,8.0798,8.0234,8.0704,22400.0
2009-12-15 11:00:00,8.59,8.6,8.52,8.52,27000.0,8.0704,8.0798,8.0046,8.0046,27000.0
2009-12-15 11:30:00,8.53,8.55,8.49,8.51,17700.0,8.014,8.0328,7.9764,7.9952,17700.0
2009-12-15 12:00:00,8.51,8.55,8.5,8.55,15300.0,7.9952,8.0328,7.9858,8.0328,15300.0
2009-12-15 12:30:00,8.56,8.56,8.47,8.48,15800.0,8.0422,8.0422,7.9576,7.967,15800.0
2009-12-15 13:00:00,8.47,8.52,8.46,8.46,25300.0,7.9576,8.0046,7.9482,7.9482,25300.0
2009-12-15 13:30:00,8.46,8.46,8.42,8.45,30700.0,7.9482,7.9482,7.9107,7.9388,30700.0
2009-12-15 14:00:00,8.45,8.5,8.44,8.5,12800.0,7.9388,7.9858,7.9295,7.9858,12800.0
2009-12-15 14:30:00,8.49,8.52,8.49,8.5,20900.0,7.9764,8.0046,7.9764,7.9858,20900.0
2009-12-15 15:00:00,8.51,8.51,8.45,8.45,31700.0,7.9952,7.9952,7.9388,7.9388,31700.0
2009-12-15 15:30:00,8.45,8.46,8.39,8.42,166500.0,7.9388,7.9482,7.8825,7.9107,166500.0
2009-12-16 09:30:00,8.46,8.58,8.4,8.57,38800.0,7.9482,8.061,7.8919,8.0516,38800.0
2009-12-16 10:00:00,8.57,8.58,8.5,8.51,28600.0,8.0516,8.061,7.9858,7.9952,28600.0
2009-12-16 10:30:00,8.52,8.55,8.49,8.53,26700.0,8.0046,8.0328,7.9764,8.014,26700.0
2009-12-16 11:00:00,8.53,8.55,8.53,8.55,8800.0,8.014,8.0328,8.014,8.0328,8800.0
2009-12-16 11:30:00,8.55,8.58,8.54,8.58,22100.0,8.0328,8.061,8.0234,8.061,22100.0
2009-12-16 12:00:00,8.57,8.58,8.56,8.57,17700.0,8.0516,8.061,8.0422,8.0516,17700.0
2009-12-16 12:30:00,8.57,8.58,8.56,8.57,12700.0,8.0516,8.061,8.0422,8.0516,12700.0
2009-12-16 13:00:00,8.57,8.58,8.56,8.56,10700.0,8.0516,8.061,8.0422,8.0422,10700.0
2009-12-16 13:30:00,8.56,8.57,8.55,8.55,16000.0,8.0422,8.0516,8.0328,8.0328,16000.0
2009-12-16 14:00:00,8.55,8.56,8.5,8.53,27000.0,8.0328,8.0422,7.9858,8.014,27000.0
2009-12-16 14:30:00,8.55,8.57,8.51,8.53,32500.0,8.0328,8.0516,7.9952,8.014,32500.0
2009-12-16 15:00:00,8.53,8.55,8.49,8.52,36400.0,8.014,8.0328,7.9764,8.0046,36400.0
2009-12-16 15:30:00,8.52,8.53,8.5,8.52,77200.0,8.0046,8.014,7.9858,8.0046,77200.0
2009-12-17 09:30:00,8.51,8.65,8.39,8.5,76600.0,7.9952,8.1268,7.8825,7.9858,76600.0
2009-12-17 10:00:00,8.51,8.67,8.51,8.61,90300.0,7.9952,8.1455,7.9952,8.0892,90300.0
2009-12-17 10:30:00,8.61,8.64,8.54,8.64,36500.0,8.0892,8.1174,8.0234,8.1174,36500.0
2009-12-17 11:00:00,8.64,8.65,8.48,8.5,198500.0,8.1174,8.1268,7.967,7.9858,198500.0
2009-12-17 11:30:00,8.51,8.54,8.46,8.47,101600.0,7.9952,8.0234,7.9482,7.9576,101600.0
2009-12-17 12:00:00,8.47,8.48,8.39,8.43,132100.0,7.9576,7.967,7.8825,7.9201,132100.0
2009-12-17 12:30:00,8.44,8.44,8.33,8.39,134500.0,7.9295,7.9295,7.8261,7.8825,134500.0
2009-12-17 13:00:00,8.4,8.49,8.39,8.43,227200.0,7.8919,7.9764,7.8825,7.9201,227200.0
2009-12-17 13:30:00,8.43,8.44,8.3,8.3,164100.0,7.9201,7.9295,7.7979,7.7979,164100.0
2009-12-17 14:00:00,8.31,8.4,8.3,8.38,88700.0,7.8073,7.8919,7.7979,7.8731,88700.0
2009-12-17 14:30:00,8.37,8.38,8.3,8.35,123900.0,7.8637,7.8731,7.7979,7.8449,123900.0
2009-12-17 15:00:00,8.36,8.44,8.35,8.43,80600.0,7.8543,7.9295,7.8449,7.9201,80600.0
2009-12-17 15:30:00,8.44,8.48,8.38,8.39,141500.0,7.9295,7.967,7.8731,7.8825,141500.0
2009-12-18 09:30:00,8.49,8.56,8.4,8.51,128800.0,7.9764,8.0422,7.8919,7.9952,128800.0
2009-12-18 10:00:00,8.51,8.58,8.48,8.56,83600.0,7.9952,8.061,7.967,8.0422,83600.0
2009-12-18 10:30:00,8.56,8.58,8.51,8.58,105300.0,8.0422,8.061,7.9952,8.061,105300.0
2009-12-18 11:00:00,8.58,8.6,8.57,8.59,72700.0,8.061,8.0798,8.0516,8.0704,72700.0
2009-12-18 11:30:00,8.6,8.61,8.57,8.6,138000.0,8.0798,8.0892,8.0516,8.0798,138000.0
2009-12-18 12:00:00,8.6,8.62,8.59,8.61,86700.0,8.0798,8.0986,8.0704,8.0892,86700.0
2009-12-18 12:30:00,8.61,8.63,8.61,8.63,45200.0,8.0892,8.108,8.0892,8.108,45200.0
2009-12-18 13:00:00,8.63,8.72,8.62,8.71,67200.0,8.108,8.1925,8.0986,8.1831,67200.0
2009-12-18 13:30:00,8.7,8.73,8.67,8.73,54900.0,8.1737,8.2019,8.1455,8.2019,54900.0
2009-12-18 14:00:00,8.72,8.75,8.69,8.73,38200.0,8.1925,8.2207,8.1643,8.2019,38200.0
2009-12-18 14:30:00,8.73,8.8,8.73,8.75,78400.0,8.2019,8.2677,8.2019,8.2207,78400.0
2009-12-18 15:00:00,8.75,8.76,8.68,8.68,116600.0,8.2207,8.2301,8.1549,8.1549,116600.0
2009-12-18 15:30:00,8.69,8.73,8.63,8.71,409200.0,8.1643,8.2019,8.108,8.1831,409200.0
2009-12-21 09:30:00,8.83,8.88,8.78,8.83,46800.0,8.2959,8.3428,8.2489,8.2959,46800.0
2009-12-21 10:00:00,8.83,8.91,8.8,8.89,81800.0,8.2959,8.371,8.2677,8.3522,81800.0
2009-12-21 10:30:00,8.9,8.95,8.86,8.89,71600.0,8.3616,8.4086,8.324,8.3522,71600.0
2009-12-21 11:00:00,8.88,8.98,8.88,8.98,46900.0,8.3428,8.4368,8.3428,8.4368,46900.0
2009-12-21 11:30:00,8.98,9.04,8.97,9.02,93600.0,8.4368,8.4932,8.4274,8.4744,93600.0
2009-12-21 12:00:00,9.02,9.02,8.73,8.75,116500.0,8.4744,8.4744,8.2019,8.2207,116500.0
2009-12-21 12:30:00,8.75,8.82,8.69,8.78,85800.0,8.2207,8.2865,8.1643,8.2489,85800.0
2009-12-21 13:00:00,8.78,8.81,8.78,8.79,49800.0,8.2489,8.2771,8.2489,8.2583,49800.0
2009-12-21 13:30:00,8.79,8.81,8.77,8.81,38800.0,8.2583,8.2771,8.2395,8.2771,38800.0
2009-12-21 14:00:00,8.82,8.85,8.8,8.81,46800.0,8.2865,8.3147,8.2677,8.2771,46800.0
2009-12-21 14:30:00,8.82,8.85,8.81,8.85,32300.0,8.2865,8.3147,8.2771,8.3147,32300.0
2009-12-21 15:00:00,8.86,8.86,8.74,8.75,59700.0,8.324,8.324,8.2113,8.2207,59700.0
2009-12-21 15:30:00,8.75,8.84,8.74,8.81,99600.0,8.2207,8.3053,8.2113,8.2771,99600.0
2009-12-22 09:30:00,8.83,8.83,8.69,8.73,29600.0,8.2959,8.2959,8.1643,8.2019,29600.0
2009-12-22 10:00:00,8.75,8.77,8.66,8.68,40600.0,8.2207,8.2395,8.1361,8.1549,40600.0
2009-12-22 10:30:00,8.68,8.7,8.62,8.65,45900.0,8.1549,8.1737,8.0986,8.1268,45900.0
2009-12-22 11:00:00,8.64,8.64,8.52,8.53,58700.0,8.1174,8.1174,8.0046,8.014,58700.0
2009-12-22 11:30:00,8.53,8.53,8.43,8.43,65600.0,8.014,8.014,7.9201,7.9201,65600.0
2009-12-22 12:00:00,8.44,8.45,8.41,8.41,31400.0,7.9295,7.9388,7.9013,7.9013,31400.0
2009-12-22 12:30:00,8.42,8.47,8.41,8.47,41200.0,7.9107,7.9576,7.9013,7.9576,41200.0
2009-12-22 13:00:00,8.47,8.51,8.46,8.5,20500.0,7.9576,7.9952,7.9482,7.9858,20500.0
2009-12-22 13:30:00,8.51,8.57,8.5,8.57,39800.0,7.9952,8.0516,7.9858,8.0516,39800.0
2009-12-22 14:00:00,8.58,8.64,8.55,8.63,53300.0,8.061,8.1174,8.0328,8.108,53300.0
2009-12-22 14:30:00,8.63,8.64,8.63,8.63,13800.0,8.108,8.1174,8.108,8.108,13800.0
2009-12-22 15:00:00,8.63,8.64,8.62,8.63,41000.0,8.108,8.1174,8.0986,8.108,41000.0
2009-12-22 15:30:00,8.63,8.64,8.59,8.62,95800.0,8.108,8.1174,8.0704,8.0986,95800.0
2009-12-23 09:30:00,8.63,8.64,8.51,8.53,41700.0,8.108,8.1174,7.9952,8.014,41700.0
2009-12-23 10:00:00,8.51,8.51,8.41,8.45,89400.0,7.9952,7.9952,7.9013,7.9388,89400.0
2009-12-23 10:30:00,8.45,8.61,8.45,8.59,45300.0,7.9388,8.0892,7.9388,8.0704,45300.0
2009-12-23 11:00:00,8.59,8.68,8.59,8.68,28700.0,8.0704,8.1549,8.0704,8.1549,28700.0
2009-12-23 11:30:00,8.67,8.76,8.67,8.76,60300.0,8.1455,8.2301,8.1455,8.2301,60300.0
2009-12-23 12:00:00,8.75,8.77,8.74,8.77,33200.0,8.2207,8.2395,8.2113,8.2395,33200.0
2009-12-23 12:30:00,8.77,8.87,8.76,8.86,55800.0,8.2395,8.3334,8.2301,8.324,55800.0
2009-12-23 13:00:00,8.86,8.91,8.84,8.86,41400.0,8.324,8.371,8.3053,8.324,41400.0
2009-12-23 13:30:00,8.85,8.9,8.85,8.86,19200.0,8.3147,8.3616,8.3147,8.324,19200.0
2009-12-23 14:00:00,8.86,8.95,8.86,8.94,59400.0,8.324,8.4086,8.324,8.3992,59400.0
2009-12-23 14:30:00,8.94,8.95,8.92,8.92,42400.0,8.3992,8.4086,8.3804,8.3804,42400.0
2009-12-23 15:00:00,8.91,8.92,8.78,8.79,74400.0,8.371,8.3804,8.2489,8.2583,74400.0
2009-12-23 15:30:00,8.79,8.79,8.72,8.75,123200.0,8.2583,8.2583,8.1925,8.2207,123200.0
2009-12-24 09:30:00,8.82,8.82,8.72,8.75,17000.0,8.2865,8.2865,8.1925,8.2207,17000.0
2009-12-24 10:00:00,8.75,8.75,8.74,8.75,10100.0,8.2207,8.2207,8.2113,8.2207,10100.0
2009-12-24 10:30:00,8.74,8.74,8.62,8.65,38100.0,8.2113,8.2113,8.0986,8.1268,38100.0
2009-12-24 11:00:00,8.63,8.71,8.63,8.69,16400.0,8.108,8.1831,8.108,8.1643,16400.0
2009-12-24 11:30:00,8.7,8.7,8.69,8.7,8500.0,8.1737,8.1737,8.1643,8.1737,8500.0
2009-12-24 12:00:00,8.69,8.69,8.64,8.65,15400.0,8.1643,8.1643,8.1174,8.1268,15400.0
2009-12-24 12:30:00,8.65,8.65,8.63,8.64,20600.0,8.1268,8.1268,8.108,8.1174,20600.0
2009-12-28 09:30:00,8.69,8.8,8.65,8.76,56000.0,8.1643,8.2677,8.1268,8.2301,56000.0
2009-12-28 10:00:00,8.76,8.76,8.61,8.64,31200.0,8.2301,8.2301,8.0892,8.1174,31200.0
2009-12-28 10:30:00,8.64,8.65,8.56,8.58,22100.0,8.1174,8.1268,8.0422,8.061,22100.0
2009-12-28 11:00:00,8.58,8.58,8.56,8.58,20200.0,8.061,8.061,8.0422,8.061,20200.0
2009-12-28 11:30:00,8.57,8.58,8.51,8.51,25300.0,8.0516,8.061,7.9952,7.9952,25300.0
2009-12-28 12:00:00,8.51,8.53,8.5,8.51,22400.0,7.9952,8.014,7.9858,7.9952,22400.0
2009-12-28 12:30:00,8.52,8.52,8.5,8.5,18200.0,8.0046,8.0046,7.9858,7.9858,18200.0
2009-12-28 13:00:00,8.51,8.51,8.49,8.51,29100.0,7.9952,7.9952,7.9764,7.9952,29100.0
2009-12-28 13:30:00,8.52,8.52,8.48,8.5,17600.0,8.0046,8.0046,7.967,7.9858,17600.0
2009-12-28 14:00:00,8.5,8.51,8.45,8.5,59600.0,7.9858,7.9952,7.9388,7.9858,59600.0
2009-12-28 14:30:00,8.51,8.56,8.5,8.55,26400.0,7.9952,8.0422,7.9858,8.0328,26400.0
2009-12-28 15:00:00,8.56,8.58,8.55,8.56,50300.0,8.0422,8.061,8.0328,8.0422,50300.0
2009-12-28 15:30:00,8.55,8.56,8.52,8.54,78700.0,8.0328,8.0422,8.0046,8.0234,78700.0
2009-12-29 09:30:00,8.55,8.55,8.51,8.53,20200.0,8.0328,8.0328,7.9952,8.014,20200.0
2009-12-29 10:00:00,8.53,8.62,8.53,8.59,29300.0,8.014,8.0986,8.014,8.0704,29300.0
2009-12-29 10:30:00,8.59,8.66,8.59,8.61,39900.0,8.0704,8.1361,8.0704,8.0892,39900.0
2009-12-29 11:00:00,8.62,8.63,8.57,8.59,33200.0,8.0986,8.108,8.0516,8.0704,33200.0
2009-12-29 11:30:00,8.59,8.63,8.5,8.62,56500.0,8.0704,8.108,7.9858,8.0986,56500.0
2009-12-29 12:00:00,8.63,8.63,8.61,8.62,19900.0,8.108,8.108,8.0892,8.0986,19900.0
2009-12-29 12:30:00,8.63,8.63,8.57,8.57,23300.0,8.108,8.108,8.0516,8.0516,23300.0
2009-12-29 13:00:00,8.57,8.58,8.56,8.56,9500.0,8.0516,8.061,8.0422,8.0422,9500.0
2009-12-29 13:30:00,8.56,8.56,8.52,8.55,16200.0,8.0422,8.0422,8.0046,8.0328,16200.0
2009-12-29 14:00:00,8.54,8.55,8.53,8.54,6400.0,8.0234,8.0328,8.014,8.0234,6400.0
2009-12-29 14:30:00,8.54,8.55,8.51,8.54,30000.0,8.0234,8.0328,7.9952,8.0234,30000.0
2009-12-29 15:00:00,8.55,8.55,8.52,8.53,25800.0,8.0328,8.0328,8.0046,8.014,25800.0
2009-12-29 15:30:00,8.53,8.54,8.47,8.49,85100.0,8.014,8.0234,7.9576,7.9764,85100.0
2009-12-30 09:30:00,8.46,8.52,8.35,8.49,40200.0,7.9482,8.0046,7.8449,7.9764,40200.0
2009-12-30 10:00:00,8.51,8.51,8.39,8.41,29700.0,7.9952,7.9952,7.8825,7.9013,29700.0
2009-12-30 10:30:00,8.41,8.43,8.37,8.4,21400.0,7.9013,7.9201,7.8637,7.8919,21400.0
2009-12-30 11:00:00,8.4,8.45,8.39,8.39,23700.0,7.8919,7.9388,7.8825,7.8825,23700.0
2009-12-30 11:30:00,8.39,8.46,8.39,8.45,20700.0,7.8825,7.9482,7.8825,7.9388,20700.0
2009-12-30 12:00:00,8.45,8.47,8.42,8.43,7500.0,7.9388,7.9576,7.9107,7.9201,7500.0
2009-12-30 12:30:00,8.42,8.42,8.39,8.39,14100.0,7.9107,7.9107,7.8825,7.8825,14100.0
2009-12-30 13:00:00,8.4,8.42,8.37,8.37,25900.0,7.8919,7.9107,7.8637,7.8637,25900.0
2009-12-30 13:30:00,8.37,8.37,8.3,8.33,34600.0,7.8637,7.8637,7.7979,7.8261,34600.0
2009-12-30 14:00:00,8.34,8.34,8.31,8.32,20900.0,7.8355,7.8355,7.8073,7.8167,20900.0
2009-12-30 14:30:00,8.32,8.33,8.31,8.33,12600.0,7.8167,7.8261,7.8073,7.8261,12600.0
2009-12-30 15:00:00,8.32,8.33,8.31,8.31,17700.0,7.8167,7.8261,7.8073,7.8073,17700.0
2009-12-30 15:30:00,8.32,8.4,8.31,8.4,68300.0,7.8167,7.8919,7.8073,7.8919,68300.0
2009-12-31 09:30:00,8.41,8.49,8.41,8.48,22800.0,7.9013,7.9764,7.9013,7.967,22800.0
2009-12-31 10:00:00,8.49,8.5,8.41,8.41,23000.0,7.9764,7.9858,7.9013,7.9013,23000.0
2009-12-31 10:30:00,8.4,8.42,8.38,8.39,24900.0,7.8919,7.9107,7.8731,7.8825,24900.0
2009-12-31 11:00:00,8.38,8.38,8.32,8.32,20400.0,7.8731,7.8731,7.8167,7.8167,20400.0
2009-12-31 11:30:00,8.33,8.36,8.32,8.32,22600.0,7.8261,7.8543,7.8167,7.8167,22600.0
2009-12-31 12:00:00,8.33,8.36,8.3,8.31,60000.0,7.8261,7.8543,7.7979,7.8073,60000.0
2009-12-31 12:30:00,8.31,8.38,8.31,8.38,32800.0,7.8073,7.8731,7.8073,7.8731,32800.0
2009-12-31 13:00:00,8.39,8.4,8.37,8.38,15500.0,7.8825,7.8919,7.8637,7.8731,15500.0
2009-12-31 13:30:00,8.39,8.43,8.38,8.43,12400.0,7.8825,7.9201,7.8731,7.9201,12400.0
2009-12-31 14:00:00,8.42,8.43,8.35,8.37,30500.0,7.9107,7.9201,7.8449,7.8637,30500.0
2009-12-31 14:30:00,8.37,8.39,8.36,8.38,10500.0,7.8637,7.8825,7.8543,7.8731,10500.0
2009-12-31 15:00:00,8.39,8.41,8.37,8.39,21700.0,7.8825,7.9013,7.8637,7.8825,21700.0
2009-12-31 15:30:00,8.39,8.47,8.36,8.37,171000.0,7.8825,7.9576,7.8543,7.8637,171000.0
2010-01-04 09:30:00,8.43,8.61,8.43,8.52,89500.0,7.9201,8.0892,7.9201,8.0046,89500.0
2010-01-04 10:00:00,8.53,8.57,8.5,8.57,63000.0,8.014,8.0516,7.9858,8.0516,63000.0
2010-01-04 10:30:00,8.56,8.59,8.54,8.56,44300.0,8.0422,8.0704,8.0234,8.0422,44300.0
2010-01-04 11:00:00,8.56,8.57,8.55,8.56,26400.0,8.0422,8.0516,8.0328,8.0422,26400.0
2010-01-04 11:30:00,8.56,8.6,8.55,8.59,32300.0,8.0422,8.0798,8.0328,8.0704,32300.0
2010-01-04 12:00:00,8.59,8.64,8.58,8.63,84800.0,8.0704,8.1174,8.061,8.108,84800.0
2010-01-04 12:30:00,8.63,8.64,8.59,8.6,36500.0,8.108,8.1174,8.0704,8.0798,36500.0
2010-01-04 13:00:00,8.6,8.6,8.55,8.55,21600.0,8.0798,8.0798,8.0328,8.0328,21600.0
2010-01-04 13:30:00,8.55,8.56,8.55,8.56,17100.0,8.0328,8.0422,8.0328,8.0422,17100.0
2010-01-04 14:00:00,8.55,8.56,8.51,8.52,36100.0,8.0328,8.0422,7.9952,8.0046,36100.0
2010-01-04 14:30:00,8.52,8.52,8.5,8.5,26600.0,8.0046,8.0046,7.9858,7.9858,26600.0
2010-01-04 15:00:00,8.51,8.54,8.5,8.54,52600.0,7.9952,8.0234,7.9858,8.0234,52600.0
2010-01-04 15:30:00,8.54,8.61,8.54,8.59,171400.0,8.0234,8.0892,8.0234,8.0704,171400.0
2010-01-05 09:30:00,8.69,8.89,8.58,8.76,247100.0,8.1643,8.3522,8.061,8.2301,247100.0
2010-01-05 10:00:00,8.75,8.8,8.71,8.73,196200.0,8.2207,8.2677,8.1831,8.2019,196200.0
2010-01-05 10:30:00,8.73,8.75,8.66,8.7,177900.0,8.2019,8.2207,8.1361,8.1737,177900.0
2010-01-05 11:00:00,8.7,8.71,8.52,8.54,139100.0,8.1737,8.1831,8.0046,8.0234,139100.0
2010-01-05 11:30:00,8.54,8.59,8.53,8.55,279800.0,8.0234,8.0704,8.014,8.0328,279800.0
2010-01-05 12:00:00,8.55,8.61,8.54,8.59,72700.0,8.0328,8.0892,8.0234,8.0704,72700.0
2010-01-05 12:30:00,8.6,8.61,8.55,8.55,74600.0,8.0798,8.0892,8.0328,8.0328,74600.0
2010-01-05 13:00:00,8.56,8.56,8.51,8.54,67000.0,8.0422,8.0422,7.9952,8.0234,67000.0
2010-01-05 13:30:00,8.54,8.6,8.51,8.58,73900.0,8.0234,8.0798,7.9952,8.061,73900.0
2010-01-05 14:00:00,8.59,8.63,8.56,8.61,51700.0,8.0704,8.108,8.0422,8.0892,51700.0
2010-01-05 14:30:00,8.62,8.67,8.6,8.65,46200.0,8.0986,8.1455,8.0798,8.1268,46200.0
2010-01-05 15:00:00,8.66,8.66,8.59,8.62,63800.0,8.1361,8.1361,8.0704,8.0986,63800.0
2010-01-05 15:30:00,8.62,8.69,8.62,8.67,163500.0,8.0986,8.1643,8.0986,8.1455,163500.0
2010-01-06 09:30:00,8.68,8.68,8.56,8.56,68700.0,8.1549,8.1549,8.0422,8.0422,68700.0
2010-01-06 10:00:00,8.55,8.68,8.53,8.64,91000.0,8.0328,8.1549,8.014,8.1174,91000.0
2010-01-06 10:30:00,8.63,8.64,8.54,8.56,56400.0,8.108,8.1174,8.0234,8.0422,56400.0
2010-01-06 11:00:00,8.55,8.61,8.55,8.6,93400.0,8.0328,8.0892,8.0328,8.0798,93400.0
2010-01-06 11:30:00,8.6,8.6,8.55,8.56,21600.0,8.0798,8.0798,8.0328,8.0422,21600.0
2010-01-06 12:00:00,8.56,8.58,8.55,8.57,38900.0,8.0422,8.061,8.0328,8.0516,38900.0
2010-01-06 12:30:00,8.57,8.62,8.56,8.62,36300.0,8.0516,8.0986,8.0422,8.0986,36300.0
2010-01-06 13:00:00,8.62,8.63,8.56,8.58,32800.0,8.0986,8.108,8.0422,8.061,32800.0
2010-01-06 13:30:00,8.57,8.59,8.56,8.59,21500.0,8.0516,8.0704,8.0422,8.0704,21500.0
2010-01-06 14:00:00,8.59,8.6,8.57,8.57,34000.0,8.0704,8.0798,8.0516,8.0516,34000.0
2010-01-06 14:30:00,8.58,8.68,8.57,8.68,52000.0,8.061,8.1549,8.0516,8.1549,52000.0
2010-01-06 15:00:00,8.68,8.68,8.62,8.66,109400.0,8.1549,8.1549,8.0986,8.1361,109400.0
2010-01-06 15:30:00,8.65,8.7,8.64,8.69,180500.0,8.1268,8.1737,8.1174,8.1643,180500.0
2010-01-07 09:30:00,8.66,8.73,8.52,8.58,66300.0,8.1361,8.2019,8.0046,8.061,66300.0
2010-01-07 10:00:00,8.57,8.65,8.57,8.61,20900.0,8.0516,8.1268,8.0516,8.0892,20900.0
2010-01-07 10:30:00,8.59,8.76,8.59,8.74,33000.0,8.0704,8.2301,8.0704,8.2113,33000.0
2010-01-07 11:00:00,8.74,8.79,8.73,8.73,89000.0,8.2113,8.2583,8.2019,8.2019,89000.0
2010-01-07 11:30:00,8.73,8.75,8.64,8.73,37700.0,8.2019,8.2207,8.1174,8.2019,37700.0
2010-01-07 12:00:00,8.71,8.76,8.7,8.75,30400.0,8.1831,8.2301,8.1737,8.2207,30400.0
2010-01-07 12:30:00,8.75,8.77,8.74,8.76,47600.0,8.2207,8.2395,8.2113,8.2301,47600.0
2010-01-07 13:00:00,8.76,8.78,8.73,8.73,33700.0,8.2301,8.2489,8.2019,8.2019,33700.0
2010-01-07 13:30:00,8.74,8.76,8.74,8.74,50900.0,8.2113,8.2301,8.2113,8.2113,50900.0
2010-01-07 14:00:00,8.74,8.76,8.73,8.75,23200.0,8.2113,8.2301,8.2019,8.2207,23200.0
2010-01-07 14:30:00,8.75,8.76,8.73,8.75,43900.0,8.2207,8.2301,8.2019,8.2207,43900.0
2010-01-07 15:00:00,8.75,8.77,8.7,8.74,61500.0,8.2207,8.2395,8.1737,8.2113,61500.0
2010-01-07 15:30:00,8.75,8.78,8.73,8.78,229500.0,8.2207,8.2489,8.2019,8.2489,229500.0
2010-01-08 09:30:00,8.78,8.78,8.61,8.65,71600.0,8.2489,8.2489,8.0892,8.1268,71600.0
2010-01-08 10:00:00,8.65,8.66,8.58,8.61,88500.0,8.1268,8.1361,8.061,8.0892,88500.0
2010-01-08 10:30:00,8.61,8.69,8.61,8.69,42200.0,8.0892,8.1643,8.0892,8.1643,42200.0
2010-01-08 11:00:00,8.69,8.69,8.59,8.59,63000.0,8.1643,8.1643,8.0704,8.0704,63000.0
2010-01-08 11:30:00,8.6,8.62,8.55,8.57,49900.0,8.0798,8.0986,8.0328,8.0516,49900.0
2010-01-08 12:00:00,8.58,8.58,8.51,8.54,54300.0,8.061,8.061,7.9952,8.0234,54300.0
2010-01-08 12:30:00,8.53,8.54,8.53,8.54,24700.0,8.014,8.0234,8.014,8.0234,24700.0
2010-01-08 13:00:00,8.53,8.54,8.52,8.52,54700.0,8.014,8.0234,8.0046,8.0046,54700.0
2010-01-08 13:30:00,8.53,8.65,8.51,8.51,132100.0,8.014,8.1268,7.9952,7.9952,132100.0
2010-01-08 14:00:00,8.51,8.53,8.38,8.4,227900.0,7.9952,8.014,7.8731,7.8919,227900.0
2010-01-08 14:30:00,8.4,8.43,8.39,8.43,65900.0,7.8919,7.9201,7.8825,7.9201,65900.0
2010-01-08 15:00:00,8.43,8.44,8.34,8.35,222000.0,7.9201,7.9295,7.8355,7.8449,222000.0
2010-01-08 15:30:00,8.34,8.47,8.33,8.46,206100.0,7.8355,7.9576,7.8261,7.9482,206100.0
2010-01-11 09:30:00,8.52,8.56,8.31,8.33,139600.0,8.0046,8.0422,7.8073,7.8261,139600.0
2010-01-11 10:00:00,8.34,8.41,8.29,8.36,162700.0,7.8355,7.9013,7.7885,7.8543,162700.0
2010-01-11 10:30:00,8.36,8.41,8.35,8.4,50700.0,7.8543,7.9013,7.8449,7.8919,50700.0
2010-01-11 11:00:00,8.4,8.41,8.39,8.4,40000.0,7.8919,7.9013,7.8825,7.8919,40000.0
2010-01-11 11:30:00,8.4,8.45,8.4,8.45,51000.0,7.8919,7.9388,7.8919,7.9388,51000.0
2010-01-11 12:00:00,8.45,8.45,8.39,8.4,46800.0,7.9388,7.9388,7.8825,7.8919,46800.0
2010-01-11 12:30:00,8.4,8.41,8.39,8.4,30300.0,7.8919,7.9013,7.8825,7.8919,30300.0
2010-01-11 13:00:00,8.39,8.41,8.38,8.4,27000.0,7.8825,7.9013,7.8731,7.8919,27000.0
2010-01-11 13:30:00,8.4,8.41,8.39,8.4,23600.0,7.8919,7.9013,7.8825,7.8919,23600.0
2010-01-11 14:00:00,8.4,8.4,8.35,8.35,49300.0,7.8919,7.8919,7.8449,7.8449,49300.0
2010-01-11 14:30:00,8.36,8.37,8.35,8.36,35200.0,7.8543,7.8637,7.8449,7.8543,35200.0
2010-01-11 15:00:00,8.36,8.4,8.35,8.38,55400.0,7.8543,7.8919,7.8449,7.8731,55400.0
2010-01-11 15:30:00,8.38,8.38,8.34,8.35,125200.0,7.8731,7.8731,7.8355,7.8449,125200.0
2010-01-12 09:30:00,8.25,8.35,8.25,8.3,181400.0,7.7509,7.8449,7.7509,7.7979,181400.0
2010-01-12 10:00:00,8.29,8.48,8.28,8.48,308800.0,7.7885,7.967,7.7791,7.967,308800.0
2010-01-12 10:30:00,8.48,8.49,8.42,8.44,126000.0,7.967,7.9764,7.9107,7.9295,126000.0
2010-01-12 11:00:00,8.44,8.44,8.35,8.4,81600.0,7.9295,7.9295,7.8449,7.8919,81600.0
2010-01-12 11:30:00,8.4,8.41,8.29,8.31,101400.0,7.8919,7.9013,7.7885,7.8073,101400.0
2010-01-12 12:00:00,8.31,8.31,8.25,8.26,66400.0,7.8073,7.8073,7.7509,7.7603,66400.0
2010-01-12 12:30:00,8.26,8.26,8.12,8.14,126700.0,7.7603,7.7603,7.6288,7.6476,126700.0
2010-01-12 13:00:00,8.14,8.21,8.12,8.12,90800.0,7.6476,7.7134,7.6288,7.6288,90800.0
2010-01-12 13:30:00,8.13,8.18,8.11,8.18,77600.0,7.6382,7.6852,7.6194,7.6852,77600.0
2010-01-12 14:00:00,8.18,8.19,8.17,8.19,54000.0,7.6852,7.6946,7.6758,7.6946,54000.0
2010-01-12 14:30:00,8.19,8.23,8.17,8.22,63100.0,7.6946,7.7322,7.6758,7.7228,63100.0
2010-01-12 15:00:00,8.22,8.22,8.2,8.21,95000.0,7.7228,7.7228,7.704,7.7134,95000.0
2010-01-12 15:30:00,8.21,8.22,8.14,8.2,212300.0,7.7134,7.7228,7.6476,7.704,212300.0
2010-01-13 09:30:00,8.3,8.37,8.25,8.31,87100.0,7.7979,7.8637,7.7509,7.8073,87100.0
2010-01-13 10:00:00,8.3,8.33,8.23,8.26,50700.0,7.7979,7.8261,7.7322,7.7603,50700.0
2010-01-13 10:30:00,8.27,8.42,8.27,8.39,61200.0,7.7697,7.9107,7.7697,7.8825,61200.0
2010-01-13 11:00:00,8.39,8.41,8.35,8.39,46000.0,7.8825,7.9013,7.8449,7.8825,46000.0
2010-01-13 11:30:00,8.39,8.42,8.37,8.41,35800.0,7.8825,7.9107,7.8637,7.9013,35800.0
2010-01-13 12:00:00,8.41,8.46,8.41,8.46,50600.0,7.9013,7.9482,7.9013,7.9482,50600.0
2010-01-13 12:30:00,8.45,8.49,8.45,8.47,38600.0,7.9388,7.9764,7.9388,7.9576,38600.0
2010-01-13 13:00:00,8.47,8.47,8.44,8.46,102800.0,7.9576,7.9576,7.9295,7.9482,102800.0
2010-01-13 13:30:00,8.47,8.47,8.45,8.46,29400.0,7.9576,7.9576,7.9388,7.9482,29400.0
2010-01-13 14:00:00,8.46,8.47,8.45,8.46,30600.0,7.9482,7.9576,7.9388,7.9482,30600.0
2010-01-13 14:30:00,8.46,8.47,8.46,8.47,27800.0,7.9482,7.9576,7.9482,7.9576,27800.0
2010-01-13 15:00:00,8.47,8.51,8.47,8.5,87800.0,7.9576,7.9952,7.9576,7.9858,87800.0
2010-01-13 15:30:00,8.51,8.52,8.49,8.5,132800.0,7.9952,8.0046,7.9764,7.9858,132800.0
2010-01-14 09:30:00,8.5,8.66,8.42,8.65,104300.0,7.9858,8.1361,7.9107,8.1268,104300.0
2010-01-14 10:00:00,8.65,8.71,8.63,8.7,82700.0,8.1268,8.1831,8.108,8.1737,82700.0
2010-01-14 10:30:00,8.7,8.71,8.59,8.59,90900.0,8.1737,8.1831,8.0704,8.0704,90900.0
2010-01-14 11:00:00,8.58,8.58,8.54,8.56,29200.0,8.061,8.061,8.0234,8.0422,29200.0
2010-01-14 11:30:00,8.56,8.6,8.56,8.59,33600.0,8.0422,8.0798,8.0422,8.0704,33600.0
2010-01-14 12:00:00,8.59,8.61,8.57,8.58,24800.0,8.0704,8.0892,8.0516,8.061,24800.0
2010-01-14 12:30:00,8.59,8.65,8.59,8.64,23500.0,8.0704,8.1268,8.0704,8.1174,23500.0
2010-01-14 13:00:00,8.65,8.65,8.63,8.64,15200.0,8.1268,8.1268,8.108,8.1174,15200.0
2010-01-14 13:30:00,8.65,8.66,8.63,8.63,38200.0,8.1268,8.1361,8.108,8.108,38200.0
2010-01-14 14:00:00,8.64,8.65,8.6,8.61,54300.0,8.1174,8.1268,8.0798,8.0892,54300.0
2010-01-14 14:30:00,8.61,8.62,8.6,8.61,24700.0,8.0892,8.0986,8.0798,8.0892,24700.0
2010-01-14 15:00:00,8.62,8.62,8.6,8.61,50300.0,8.0986,8.0986,8.0798,8.0892,50300.0
2010-01-14 15:30:00,8.61,8.63,8.56,8.6,146400.0,8.0892,8.108,8.0422,8.0798,146400.0
2010-01-15 09:30:00,8.57,8.69,8.42,8.44,119200.0,8.0516,8.1643,7.9107,7.9295,119200.0
2010-01-15 10:00:00,8.43,8.48,8.4,8.47,48300.0,7.9201,7.967,7.8919,7.9576,48300.0
2010-01-15 10:30:00,8.46,8.56,8.45,8.52,61200.0,7.9482,8.0422,7.9388,8.0046,61200.0
2010-01-15 11:00:00,8.54,8.56,8.49,8.5,54300.0,8.0234,8.0422,7.9764,7.9858,54300.0
2010-01-15 11:30:00,8.5,8.52,8.49,8.51,25200.0,7.9858,8.0046,7.9764,7.9952,25200.0
2010-01-15 12:00:00,8.51,8.51,8.49,8.49,20700.0,7.9952,7.9952,7.9764,7.9764,20700.0
2010-01-15 12:30:00,8.49,8.51,8.46,8.48,26800.0,7.9764,7.9952,7.9482,7.967,26800.0
2010-01-15 13:00:00,8.48,8.52,8.48,8.52,34600.0,7.967,8.0046,7.967,8.0046,34600.0
2010-01-15 13:30:00,8.51,8.53,8.51,8.52,24400.0,7.9952,8.014,7.9952,8.0046,24400.0
2010-01-15 14:00:00,8.52,8.52,8.5,8.5,31900.0,8.0046,8.0046,7.9858,7.9858,31900.0
2010-01-15 14:30:00,8.5,8.54,8.5,8.53,81400.0,7.9858,8.0234,7.9858,8.014,81400.0
2010-01-15 15:00:00,8.53,8.56,8.53,8.55,60800.0,8.014,8.0422,8.014,8.0328,60800.0
2010-01-15 15:30:00,8.55,8.65,8.55,8.64,279900.0,8.0328,8.1268,8.0328,8.1174,279900.0
2010-01-19 09:30:00,8.61,8.72,8.56,8.6,81000.0,8.0892,8.1925,8.0422,8.0798,81000.0
2010-01-19 10:00:00,8.61,8.68,8.6,8.63,63800.0,8.0892,8.1549,8.0798,8.108,63800.0
2010-01-19 10:30:00,8.62,8.69,8.61,8.67,45600.0,8.0986,8.1643,8.0892,8.1455,45600.0
2010-01-19 11:00:00,8.67,8.71,8.66,8.7,47300.0,8.1455,8.1831,8.1361,8.1737,47300.0
2010-01-19 11:30:00,8.7,8.71,8.69,8.7,42600.0,8.1737,8.1831,8.1643,8.1737,42600.0
2010-01-19 12:00:00,8.7,8.71,8.69,8.71,69600.0,8.1737,8.1831,8.1643,8.1831,69600.0
2010-01-19 12:30:00,8.71,8.8,8.7,8.79,83800.0,8.1831,8.2677,8.1737,8.2583,83800.0
2010-01-19 13:00:00,8.79,8.8,8.78,8.79,50200.0,8.2583,8.2677,8.2489,8.2583,50200.0
2010-01-19 13:30:00,8.79,8.8,8.76,8.77,51300.0,8.2583,8.2677,8.2301,8.2395,51300.0
2010-01-19 14:00:00,8.77,8.82,8.77,8.82,59400.0,8.2395,8.2865,8.2395,8.2865,59400.0
2010-01-19 14:30:00,8.82,8.82,8.79,8.8,48600.0,8.2865,8.2865,8.2583,8.2677,48600.0
2010-01-19 15:00:00,8.8,8.8,8.79,8.79,42800.0,8.2677,8.2677,8.2583,8.2583,42800.0
2010-01-19 15:30:00,8.79,8.81,8.78,8.81,152400.0,8.2583,8.2771,8.2489,8.2771,152400.0
2010-01-20 09:30:00,8.79,8.79,8.64,8.69,89100.0,8.2583,8.2583,8.1174,8.1643,89100.0
2010-01-20 10:00:00,8.69,8.75,8.67,8.69,61400.0,8.1643,8.2207,8.1455,8.1643,61400.0
2010-01-20 10:30:00,8.69,8.75,8.64,8.74,64200.0,8.1643,8.2207,8.1174,8.2113,64200.0
2010-01-20 11:00:00,8.74,8.75,8.68,8.7,129400.0,8.2113,8.2207,8.1549,8.1737,129400.0
2010-01-20 11:30:00,8.7,8.73,8.68,8.71,49000.0,8.1737,8.2019,8.1549,8.1831,49000.0
2010-01-20 12:00:00,8.7,8.76,8.7,8.75,63500.0,8.1737,8.2301,8.1737,8.2207,63500.0
2010-01-20 12:30:00,8.75,8.81,8.75,8.8,58100.0,8.2207,8.2771,8.2207,8.2677,58100.0
2010-01-20 13:00:00,8.8,8.81,8.79,8.8,32700.0,8.2677,8.2771,8.2583,8.2677,32700.0
2010-01-20 13:30:00,8.79,8.82,8.79,8.8,32400.0,8.2583,8.2865,8.2583,8.2677,32400.0
2010-01-20 14:00:00,8.8,8.84,8.8,8.81,59900.0,8.2677,8.3053,8.2677,8.2771,59900.0
2010-01-20 14:30:00,8.8,8.83,8.8,8.82,46500.0,8.2677,8.2959,8.2677,8.2865,46500.0
2010-01-20 15:00:00,8.81,8.83,8.8,8.82,45600.0,8.2771,8.2959,8.2677,8.2865,45600.0
2010-01-20 15:30:00,8.83,8.83,8.8,8.82,104000.0,8.2959,8.2959,8.2677,8.2865,104000.0
2010-01-21 09:30:00,8.84,8.95,8.75,8.86,86300.0,8.3053,8.4086,8.2207,8.324,86300.0
2010-01-21 10:00:00,8.86,8.95,8.69,8.7,59700.0,8.324,8.4086,8.1643,8.1737,59700.0
2010-01-21 10:30:00,8.7,8.78,8.67,8.76,128300.0,8.1737,8.2489,8.1455,8.2301,128300.0
2010-01-21 11:00:00,8.75,8.81,8.75,8.77,58000.0,8.2207,8.2771,8.2207,8.2395,58000.0
2010-01-21 11:30:00,8.76,8.82,8.74,8.77,99400.0,8.2301,8.2865,8.2113,8.2395,99400.0
2010-01-21 12:00:00,8.77,8.82,8.76,8.77,86700.0,8.2395,8.2865,8.2301,8.2395,86700.0
2010-01-21 12:30:00,8.76,8.79,8.75,8.77,44200.0,8.2301,8.2583,8.2207,8.2395,44200.0
2010-01-21 13:00:00,8.77,8.78,8.75,8.76,28600.0,8.2395,8.2489,8.2207,8.2301,28600.0
2010-01-21 13:30:00,8.76,8.79,8.75,8.77,59700.0,8.2301,8.2583,8.2207,8.2395,59700.0
2010-01-21 14:00:00,8.77,8.79,8.75,8.77,36900.0,8.2395,8.2583,8.2207,8.2395,36900.0
2010-01-21 14:30:00,8.77,8.79,8.75,8.75,29100.0,8.2395,8.2583,8.2207,8.2207,29100.0
2010-01-21 15:00:00,8.75,8.78,8.74,8.74,109600.0,8.2207,8.2489,8.2113,8.2113,109600.0
2010-01-21 15:30:00,8.74,8.76,8.68,8.75,305400.0,8.2113,8.2301,8.1549,8.2207,305400.0
2010-01-22 09:30:00,8.73,8.75,8.64,8.67,67500.0,8.2019,8.2207,8.1174,8.1455,67500.0
2010-01-22 10:00:00,8.67,8.67,8.46,8.51,166500.0,8.1455,8.1455,7.9482,7.9952,166500.0
2010-01-22 10:30:00,8.51,8.61,8.49,8.59,126500.0,7.9952,8.0892,7.9764,8.0704,126500.0
2010-01-22 11:00:00,8.59,8.77,8.59,8.77,97700.0,8.0704,8.2395,8.0704,8.2395,97700.0
2010-01-22 11:30:00,8.77,8.8,8.7,8.72,32700.0,8.2395,8.2677,8.1737,8.1925,32700.0
2010-01-22 12:00:00,8.72,8.72,8.62,8.69,43300.0,8.1925,8.1925,8.0986,8.1643,43300.0
2010-01-22 12:30:00,8.7,8.71,8.65,8.68,62000.0,8.1737,8.1831,8.1268,8.1549,62000.0
2010-01-22 13:00:00,8.68,8.68,8.62,8.62,20300.0,8.1549,8.1549,8.0986,8.0986,20300.0
2010-01-22 13:30:00,8.62,8.63,8.58,8.6,63900.0,8.0986,8.108,8.061,8.0798,63900.0
2010-01-22 14:00:00,8.6,8.6,8.59,8.59,94100.0,8.0798,8.0798,8.0704,8.0704,94100.0
2010-01-22 14:30:00,8.6,8.63,8.5,8.5,83700.0,8.0798,8.108,7.9858,7.9858,83700.0
2010-01-22 15:00:00,8.5,8.5,8.37,8.38,113200.0,7.9858,7.9858,7.8637,7.8731,113200.0
2010-01-22 15:30:00,8.37,8.43,8.34,8.41,141600.0,7.8637,7.9201,7.8355,7.9013,141600.0
2010-01-25 09:30:00,8.58,8.58,8.41,8.51,49300.0,8.061,8.061,7.9013,7.9952,49300.0
2010-01-25 10:00:00,8.51,8.55,8.46,8.46,49900.0,7.9952,8.0328,7.9482,7.9482,49900.0
2010-01-25 10:30:00,8.43,8.43,8.35,8.35,62600.0,7.9201,7.9201,7.8449,7.8449,62600.0
2010-01-25 11:00:00,8.35,8.35,8.24,8.26,73100.0,7.8449,7.8449,7.7416,7.7603,73100.0
2010-01-25 11:30:00,8.26,8.26,8.15,8.19,77900.0,7.7603,7.7603,7.657,7.6946,77900.0
2010-01-25 12:00:00,8.18,8.2,8.16,8.19,27800.0,7.6852,7.704,7.6664,7.6946,27800.0
2010-01-25 12:30:00,8.19,8.22,8.18,8.22,25100.0,7.6946,7.7228,7.6852,7.7228,25100.0
2010-01-25 13:00:00,8.21,8.27,8.21,8.27,29100.0,7.7134,7.7697,7.7134,7.7697,29100.0
2010-01-25 13:30:00,8.26,8.26,8.22,8.22,18100.0,7.7603,7.7603,7.7228,7.7228,18100.0
2010-01-25 14:00:00,8.22,8.27,8.2,8.27,29200.0,7.7228,7.7697,7.704,7.7697,29200.0
2010-01-25 14:30:00,8.26,8.38,8.26,8.37,31400.0,7.7603,7.8731,7.7603,7.8637,31400.0
2010-01-25 15:00:00,8.37,8.4,8.27,8.31,90600.0,7.8637,7.8919,7.7697,7.8073,90600.0
2010-01-25 15:30:00,8.3,8.36,8.3,8.33,235900.0,7.7979,7.8543,7.7979,7.8261,235900.0
2010-01-26 09:30:00,8.28,8.35,8.18,8.21,32000.0,7.7791,7.8449,7.6852,7.7134,32000.0
2010-01-26 10:00:00,8.23,8.28,8.19,8.21,101600.0,7.7322,7.7791,7.6946,7.7134,101600.0
2010-01-26 10:30:00,8.21,8.23,8.17,8.2,66400.0,7.7134,7.7322,7.6758,7.704,66400.0
2010-01-26 11:00:00,8.2,8.23,8.19,8.22,47300.0,7.704,7.7322,7.6946,7.7228,47300.0
2010-01-26 11:30:00,8.22,8.25,8.21,8.23,34000.0,7.7228,7.7509,7.7134,7.7322,34000.0
2010-01-26 12:00:00,8.22,8.25,8.21,8.24,27900.0,7.7228,7.7509,7.7134,7.7416,27900.0
2010-01-26 12:30:00,8.25,8.27,8.24,8.25,20000.0,7.7509,7.7697,7.7416,7.7509,20000.0
2010-01-26 13:00:00,8.24,8.26,8.23,8.25,34800.0,7.7416,7.7603,7.7322,7.7509,34800.0
2010-01-26 13:30:00,8.24,8.26,8.24,8.26,30900.0,7.7416,7.7603,7.7416,7.7603,30900.0
2010-01-26 14:00:00,8.26,8.27,8.25,8.26,14500.0,7.7603,7.7697,7.7509,7.7603,14500.0
2010-01-26 14:30:00,8.26,8.26,8.23,8.24,41300.0,7.7603,7.7603,7.7322,7.7416,41300.0
2010-01-26 15:00:00,8.23,8.25,8.23,8.23,71800.0,7.7322,7.7509,7.7322,7.7322,71800.0
2010-01-26 15:30:00,8.23,8.24,8.15,8.15,153600.0,7.7322,7.7416,7.657,7.657,153600.0
2010-01-27 09:30:00,8.14,8.18,8.0,8.03,79900.0,7.6476,7.6852,7.5161,7.5443,79900.0
2010-01-27 10:00:00,8.02,8.04,7.86,7.96,121500.0,7.5349,7.5537,7.3845,7.4785,121500.0
2010-01-27 10:30:00,7.97,7.99,7.94,7.99,50900.0,7.4879,7.5067,7.4597,7.5067,50900.0
2010-01-27 11:00:00,7.98,8.02,7.93,8.02,77500.0,7.4973,7.5349,7.4503,7.5349,77500.0
2010-01-27 11:30:00,8.01,8.04,7.98,8.03,48300.0,7.5255,7.5537,7.4973,7.5443,48300.0
2010-01-27 12:00:00,8.03,8.03,7.94,7.94,24700.0,7.5443,7.5443,7.4597,7.4597,24700.0
2010-01-27 12:30:00,7.95,7.95,7.88,7.88,98400.0,7.4691,7.4691,7.4033,7.4033,98400.0
2010-01-27 13:00:00,7.88,7.89,7.87,7.87,38500.0,7.4033,7.4127,7.3939,7.3939,38500.0
2010-01-27 13:30:00,7.88,7.9,7.87,7.89,19800.0,7.4033,7.4221,7.3939,7.4127,19800.0
2010-01-27 14:00:00,7.9,7.9,7.88,7.88,48100.0,7.4221,7.4221,7.4033,7.4033,48100.0
2010-01-27 14:30:00,7.88,7.92,7.88,7.91,151700.0,7.4033,7.4409,7.4033,7.4315,151700.0
2010-01-27 15:00:00,7.92,7.97,7.91,7.96,93700.0,7.4409,7.4879,7.4315,7.4785,93700.0
2010-01-27 15:30:00,7.96,8.0,7.96,7.99,115100.0,7.4785,7.5161,7.4785,7.5067,115100.0
2010-01-28 09:30:00,8.0,8.13,7.97,8.12,62300.0,7.5161,7.6382,7.4879,7.6288,62300.0
2010-01-28 10:00:00,8.11,8.11,7.97,8.03,32700.0,7.6194,7.6194,7.4879,7.5443,32700.0
2010-01-28 10:30:00,8.04,8.07,7.93,7.94,30200.0,7.5537,7.5818,7.4503,7.4597,30200.0
2010-01-28 11:00:00,7.94,7.96,7.82,7.84,64400.0,7.4597,7.4785,7.347,7.3657,64400.0
2010-01-28 11:30:00,7.83,7.86,7.77,7.84,42100.0,7.3564,7.3845,7.3,7.3657,42100.0
2010-01-28 12:00:00,7.83,7.83,7.78,7.8,24900.0,7.3564,7.3564,7.3094,7.3282,24900.0
2010-01-28 12:30:00,7.81,7.85,7.8,7.85,27200.0,7.3376,7.3751,7.3282,7.3751,27200.0
2010-01-28 13:00:00,7.85,7.86,7.82,7.83,21000.0,7.3751,7.3845,7.347,7.3564,21000.0
2010-01-28 13:30:00,7.82,7.86,7.79,7.79,71400.0,7.347,7.3845,7.3188,7.3188,71400.0
2010-01-28 14:00:00,7.79,7.81,7.78,7.78,31900.0,7.3188,7.3376,7.3094,7.3094,31900.0
2010-01-28 14:30:00,7.78,7.78,7.72,7.78,88400.0,7.3094,7.3094,7.253,7.3094,88400.0
2010-01-28 15:00:00,7.78,7.91,7.78,7.9,251200.0,7.3094,7.4315,7.3094,7.4221,251200.0
2010-01-28 15:30:00,7.9,7.93,7.89,7.93,278800.0,7.4221,7.4503,7.4127,7.4503,278800.0
2010-01-29 09:30:00,7.92,8.05,7.92,8.01,77500.0,7.4409,7.563,7.4409,7.5255,77500.0
2010-01-29 10:00:00,8.01,8.05,7.96,7.99,89200.0,7.5255,7.563,7.4785,7.5067,89200.0
2010-01-29 10:30:00,7.99,8.02,7.97,7.97,66900.0,7.5067,7.5349,7.4879,7.4879,66900.0
2010-01-29 11:00:00,7.98,8.0,7.96,8.0,83200.0,7.4973,7.5161,7.4785,7.5161,83200.0
2010-01-29 11:30:00,8.0,8.02,7.99,7.99,102900.0,7.5161,7.5349,7.5067,7.5067,102900.0
2010-01-29 12:00:00,7.99,8.02,7.98,8.02,41200.0,7.5067,7.5349,7.4973,7.5349,41200.0
2010-01-29 12:30:00,8.02,8.02,7.94,7.95,94900.0,7.5349,7.5349,7.4597,7.4691,94900.0
2010-01-29 13:00:00,7.95,7.99,7.95,7.98,36700.0,7.4691,7.5067,7.4691,7.4973,36700.0
2010-01-29 13:30:00,7.98,8.02,7.97,8.0,45900.0,7.4973,7.5349,7.4879,7.5161,45900.0
2010-01-29 14:00:00,8.0,8.01,7.99,8.01,55500.0,7.5161,7.5255,7.5067,7.5255,55500.0
2010-01-29 14:30:00,8.0,8.02,7.99,8.0,109700.0,7.5161,7.5349,7.5067,7.5161,109700.0
2010-01-29 15:00:00,8.0,8.01,7.81,7.82,211800.0,7.5161,7.5255,7.3376,7.347,211800.0
2010-01-29 15:30:00,7.81,7.84,7.72,7.8,303100.0,7.3376,7.3657,7.253,7.3282,303100.0
2010-02-01 09:30:00,7.86,7.94,7.74,7.89,138700.0,7.3845,7.4597,7.2718,7.4127,138700.0
2010-02-01 10:00:00,7.9,7.98,7.88,7.97,31900.0,7.4221,7.4973,7.4033,7.4879,31900.0
2010-02-01 10:30:00,7.96,7.96,7.87,7.88,40300.0,7.4785,7.4785,7.3939,7.4033,40300.0
2010-02-01 11:00:00,7.88,7.99,7.88,7.98,31300.0,7.4033,7.5067,7.4033,7.4973,31300.0
2010-02-01 11:30:00,7.98,7.99,7.92,7.93,21100.0,7.4973,7.5067,7.4409,7.4503,21100.0
2010-02-01 12:00:00,7.93,7.94,7.91,7.92,21400.0,7.4503,7.4597,7.4315,7.4409,21400.0
2010-02-01 12:30:00,7.91,7.96,7.91,7.96,14200.0,7.4315,7.4785,7.4315,7.4785,14200.0
2010-02-01 13:00:00,7.96,7.97,7.91,7.97,31700.0,7.4785,7.4879,7.4315,7.4879,31700.0
2010-02-01 13:30:00,7.97,7.98,7.93,7.97,52000.0,7.4879,7.4973,7.4503,7.4879,52000.0
2010-02-01 14:00:00,7.97,7.99,7.96,7.98,32800.0,7.4879,7.5067,7.4785,7.4973,32800.0
2010-02-01 14:30:00,7.99,8.02,7.98,8.02,30500.0,7.5067,7.5349,7.4973,7.5349,30500.0
2010-02-01 15:00:00,8.02,8.07,8.01,8.05,122300.0,7.5349,7.5818,7.5255,7.563,122300.0
2010-02-01 15:30:00,8.05,8.06,8.02,8.02,111600.0,7.563,7.5724,7.5349,7.5349,111600.0
2010-02-02 09:30:00,8.08,8.13,8.03,8.07,70000.0,7.5912,7.6382,7.5443,7.5818,70000.0
2010-02-02 10:00:00,8.07,8.16,8.05,8.16,139900.0,7.5818,7.6664,7.563,7.6664,139900.0
2010-02-02 10:30:00,8.16,8.2,8.11,8.2,164800.0,7.6664,7.704,7.6194,7.704,164800.0
2010-02-02 11:00:00,8.19,8.19,8.13,8.15,105400.0,7.6946,7.6946,7.6382,7.657,105400.0
2010-02-02 11:30:00,8.15,8.18,8.15,8.17,73100.0,7.657,7.6852,7.657,7.6758,73100.0
2010-02-02 12:00:00,8.18,8.24,8.17,8.21,44400.0,7.6852,7.7416,7.6758,7.7134,44400.0
2010-02-02 12:30:00,8.22,8.22,8.17,8.21,109700.0,7.7228,7.7228,7.6758,7.7134,109700.0
2010-02-02 13:00:00,8.2,8.23,8.2,8.2,22200.0,7.704,7.7322,7.704,7.704,22200.0
2010-02-02 13:30:00,8.2,8.22,8.2,8.21,77600.0,7.704,7.7228,7.704,7.7134,77600.0
2010-02-02 14:00:00,8.21,8.22,8.2,8.2,44300.0,7.7134,7.7228,7.704,7.704,44300.0
2010-02-02 14:30:00,8.21,8.22,8.19,8.22,207200.0,7.7134,7.7228,7.6946,7.7228,207200.0
2010-02-02 15:00:00,8.22,8.28,8.21,8.28,110000.0,7.7228,7.7791,7.7134,7.7791,110000.0
2010-02-02 15:30:00,8.27,8.41,8.27,8.4,424800.0,7.7697,7.9013,7.7697,7.8919,424800.0
2010-02-03 09:30:00,8.31,8.36,8.2,8.28,99200.0,7.8073,7.8543,7.704,7.7791,99200.0
2010-02-03 10:00:00,8.28,8.3,8.17,8.17,62700.0,7.7791,7.7979,7.6758,7.6758,62700.0
2010-02-03 10:30:00,8.17,8.17,8.07,8.15,61400.0,7.6758,7.6758,7.5818,7.657,61400.0
2010-02-03 11:00:00,8.15,8.2,8.11,8.11,27100.0,7.657,7.704,7.6194,7.6194,27100.0
2010-02-03 11:30:00,8.11,8.12,8.08,8.08,34400.0,7.6194,7.6288,7.5912,7.5912,34400.0
2010-02-03 12:00:00,8.08,8.14,8.08,8.08,21800.0,7.5912,7.6476,7.5912,7.5912,21800.0
2010-02-03 12:30:00,8.09,8.13,8.08,8.11,22800.0,7.6006,7.6382,7.5912,7.6194,22800.0
2010-02-03 13:00:00,8.11,8.16,8.11,8.13,21500.0,7.6194,7.6664,7.6194,7.6382,21500.0
2010-02-03 13:30:00,8.14,8.14,8.11,8.11,21900.0,7.6476,7.6476,7.6194,7.6194,21900.0
2010-02-03 14:00:00,8.12,8.13,8.11,8.13,14300.0,7.6288,7.6382,7.6194,7.6382,14300.0
2010-02-03 14:30:00,8.13,8.14,8.11,8.14,47400.0,7.6382,7.6476,7.6194,7.6476,47400.0
2010-02-03 15:00:00,8.14,8.17,8.11,8.12,62200.0,7.6476,7.6758,7.6194,7.6288,62200.0
2010-02-03 15:30:00,8.12,8.17,8.11,8.16,149500.0,7.6288,7.6758,7.6194,7.6664,149500.0
2010-02-04 09:30:00,8.01,8.05,7.72,7.79,341400.0,7.5255,7.563,7.253,7.3188,341400.0
2010-02-04 10:00:00,7.79,7.86,7.65,7.71,150400.0,7.3188,7.3845,7.1872,7.2436,150400.0
2010-02-04 10:30:00,7.7,7.77,7.7,7.71,52000.0,7.2342,7.3,7.2342,7.2436,52000.0
2010-02-04 11:00:00,7.72,7.78,7.7,7.76,97400.0,7.253,7.3094,7.2342,7.2906,97400.0
2010-02-04 11:30:00,7.77,7.77,7.7,7.74,74800.0,7.3,7.3,7.2342,7.2718,74800.0
2010-02-04 12:00:00,7.75,7.79,7.7,7.72,90400.0,7.2812,7.3188,7.2342,7.253,90400.0
2010-02-04 12:30:00,7.73,7.73,7.69,7.69,75900.0,7.2624,7.2624,7.2248,7.2248,75900.0
2010-02-04 13:00:00,7.69,7.7,7.64,7.64,70700.0,7.2248,7.2342,7.1778,7.1778,70700.0
2010-02-04 13:30:00,7.65,7.65,7.59,7.6,67600.0,7.1872,7.1872,7.1309,7.1403,67600.0
2010-02-04 14:00:00,7.6,7.6,7.51,7.53,95000.0,7.1403,7.1403,7.0557,7.0745,95000.0
2010-02-04 14:30:00,7.54,7.63,7.52,7.63,158600.0,7.0839,7.1685,7.0651,7.1685,158600.0
2010-02-04 15:00:00,7.62,7.63,7.49,7.51,276000.0,7.1591,7.1685,7.0369,7.0557,276000.0
2010-02-04 15:30:00,7.5,7.53,7.45,7.53,353400.0,7.0463,7.0745,6.9993,7.0745,353400.0
2010-02-05 09:30:00,7.5,7.6,7.45,7.51,168400.0,7.0463,7.1403,6.9993,7.0557,168400.0
2010-02-05 10:00:00,7.51,7.58,7.49,7.57,86200.0,7.0557,7.1215,7.0369,7.1121,86200.0
2010-02-05 10:30:00,7.57,7.66,7.56,7.64,97600.0,7.1121,7.1966,7.1027,7.1778,97600.0
2010-02-05 11:00:00,7.65,7.66,7.58,7.6,100400.0,7.1872,7.1966,7.1215,7.1403,100400.0
2010-02-05 11:30:00,7.6,7.64,7.58,7.62,68800.0,7.1403,7.1778,7.1215,7.1591,68800.0
2010-02-05 12:00:00,7.61,7.64,7.6,7.61,79200.0,7.1497,7.1778,7.1403,7.1497,79200.0
2010-02-05 12:30:00,7.62,7.62,7.53,7.59,106300.0,7.1591,7.1591,7.0745,7.1309,106300.0
2010-02-05 13:00:00,7.58,7.59,7.52,7.53,37000.0,7.1215,7.1309,7.0651,7.0745,37000.0
2010-02-05 13:30:00,7.53,7.54,7.46,7.5,84800.0,7.0745,7.0839,7.0087,7.0463,84800.0
2010-02-05 14:00:00,7.5,7.52,7.48,7.51,84600.0,7.0463,7.0651,7.0275,7.0557,84600.0
2010-02-05 14:30:00,7.52,7.55,7.51,7.53,75100.0,7.0651,7.0933,7.0557,7.0745,75100.0
2010-02-05 15:00:00,7.52,7.59,7.52,7.56,100300.0,7.0651,7.1309,7.0651,7.1027,100300.0
2010-02-05 15:30:00,7.56,7.64,7.55,7.64,388500.0,7.1027,7.1778,7.0933,7.1778,388500.0
2010-02-08 09:30:00,7.68,7.68,7.42,7.5,164100.0,7.2154,7.2154,6.9712,7.0463,164100.0
2010-02-08 10:00:00,7.5,7.58,7.5,7.58,61400.0,7.0463,7.1215,7.0463,7.1215,61400.0
2010-02-08 10:30:00,7.57,7.61,7.55,7.6,56500.0,7.1121,7.1497,7.0933,7.1403,56500.0
2010-02-08 11:00:00,7.59,7.65,7.59,7.64,46900.0,7.1309,7.1872,7.1309,7.1778,46900.0
2010-02-08 11:30:00,7.65,7.65,7.6,7.61,45700.0,7.1872,7.1872,7.1403,7.1497,45700.0
2010-02-08 12:00:00,7.61,7.62,7.55,7.6,20500.0,7.1497,7.1591,7.0933,7.1403,20500.0
2010-02-08 12:30:00,7.61,7.63,7.58,7.61,27300.0,7.1497,7.1685,7.1215,7.1497,27300.0
2010-02-08 13:00:00,7.61,7.62,7.59,7.6,38000.0,7.1497,7.1591,7.1309,7.1403,38000.0
2010-02-08 13:30:00,7.61,7.61,7.53,7.55,48100.0,7.1497,7.1497,7.0745,7.0933,48100.0
2010-02-08 14:00:00,7.55,7.56,7.54,7.56,47000.0,7.0933,7.1027,7.0839,7.1027,47000.0
2010-02-08 14:30:00,7.56,7.6,7.54,7.55,57600.0,7.1027,7.1403,7.0839,7.0933,57600.0
2010-02-08 15:00:00,7.55,7.57,7.47,7.49,70200.0,7.0933,7.1121,7.0181,7.0369,70200.0
2010-02-08 15:30:00,7.49,7.52,7.47,7.48,181800.0,7.0369,7.0651,7.0181,7.0275,181800.0
2010-02-09 09:30:00,7.63,7.68,7.54,7.58,57500.0,7.1685,7.2154,7.0839,7.1215,57500.0
2010-02-09 10:00:00,7.57,7.65,7.57,7.62,19700.0,7.1121,7.1872,7.1121,7.1591,19700.0
2010-02-09 10:30:00,7.62,7.62,7.54,7.57,79700.0,7.1591,7.1591,7.0839,7.1121,79700.0
2010-02-09 11:00:00,7.57,7.61,7.55,7.6,88000.0,7.1121,7.1497,7.0933,7.1403,88000.0
2010-02-09 11:30:00,7.59,7.64,7.58,7.63,47200.0,7.1309,7.1778,7.1215,7.1685,47200.0
2010-02-09 12:00:00,7.64,7.7,7.63,7.7,36200.0,7.1778,7.2342,7.1685,7.2342,36200.0
2010-02-09 12:30:00,7.7,7.75,7.67,7.67,79800.0,7.2342,7.2812,7.206,7.206,79800.0
2010-02-09 13:00:00,7.67,7.7,7.67,7.68,33000.0,7.206,7.2342,7.206,7.2154,33000.0
2010-02-09 13:30:00,7.67,7.74,7.67,7.69,19400.0,7.206,7.2718,7.206,7.2248,19400.0
2010-02-09 14:00:00,7.7,7.7,7.64,7.64,22500.0,7.2342,7.2342,7.1778,7.1778,22500.0
2010-02-09 14:30:00,7.64,7.67,7.63,7.64,44500.0,7.1778,7.206,7.1685,7.1778,44500.0
2010-02-09 15:00:00,7.63,7.65,7.59,7.63,111400.0,7.1685,7.1872,7.1309,7.1685,111400.0
2010-02-09 15:30:00,7.62,7.64,7.56,7.6,227800.0,7.1591,7.1778,7.1027,7.1403,227800.0
2010-02-10 09:30:00,7.61,7.75,7.61,7.66,23000.0,7.1497,7.2812,7.1497,7.1966,23000.0
2010-02-10 10:00:00,7.67,7.68,7.59,7.64,91300.0,7.206,7.2154,7.1309,7.1778,91300.0
2010-02-10 10:30:00,7.63,7.65,7.58,7.64,33200.0,7.1685,7.1872,7.1215,7.1778,33200.0
2010-02-10 11:00:00,7.64,7.66,7.61,7.66,61100.0,7.1778,7.1966,7.1497,7.1966,61100.0
2010-02-10 11:30:00,7.65,7.65,7.53,7.53,28800.0,7.1872,7.1872,7.0745,7.0745,28800.0
2010-02-10 12:00:00,7.54,7.56,7.53,7.55,20500.0,7.0839,7.1027,7.0745,7.0933,20500.0
2010-02-10 12:30:00,7.56,7.58,7.55,7.58,17300.0,7.1027,7.1215,7.0933,7.1215,17300.0
2010-02-10 13:00:00,7.57,7.61,7.57,7.61,26400.0,7.1121,7.1497,7.1121,7.1497,26400.0
2010-02-10 13:30:00,7.61,7.63,7.6,7.62,41200.0,7.1497,7.1685,7.1403,7.1591,41200.0
2010-02-10 14:00:00,7.62,7.63,7.61,7.61,9200.0,7.1591,7.1685,7.1497,7.1497,9200.0
2010-02-10 14:30:00,7.61,7.64,7.59,7.6,47800.0,7.1497,7.1778,7.1309,7.1403,47800.0
2010-02-10 15:00:00,7.59,7.63,7.59,7.62,46000.0,7.1309,7.1685,7.1309,7.1591,46000.0
2010-02-10 15:30:00,7.61,7.64,7.57,7.61,178700.0,7.1497,7.1778,7.1121,7.1497,178700.0
2010-02-11 09:30:00,7.6,7.62,7.55,7.58,35100.0,7.1403,7.1591,7.0933,7.1215,35100.0
2010-02-11 10:00:00,7.58,7.7,7.57,7.65,71900.0,7.1215,7.2342,7.1121,7.1872,71900.0
2010-02-11 10:30:00,7.64,7.65,7.54,7.56,51400.0,7.1778,7.1872,7.0839,7.1027,51400.0
2010-02-11 11:00:00,7.56,7.62,7.53,7.59,100900.0,7.1027,7.1591,7.0745,7.1309,100900.0
2010-02-11 11:30:00,7.6,7.76,7.59,7.66,107500.0,7.1403,7.2906,7.1309,7.1966,107500.0
2010-02-11 12:00:00,7.67,7.71,7.61,7.69,112500.0,7.206,7.2436,7.1497,7.2248,112500.0
2010-02-11 12:30:00,7.69,7.7,7.65,7.68,36500.0,7.2248,7.2342,7.1872,7.2154,36500.0
2010-02-11 13:00:00,7.69,7.71,7.68,7.7,32000.0,7.2248,7.2436,7.2154,7.2342,32000.0
2010-02-11 13:30:00,7.71,7.71,7.7,7.7,25200.0,7.2436,7.2436,7.2342,7.2342,25200.0
2010-02-11 14:00:00,7.71,7.72,7.69,7.72,80200.0,7.2436,7.253,7.2248,7.253,80200.0
2010-02-11 14:30:00,7.72,7.72,7.7,7.72,72400.0,7.253,7.253,7.2342,7.253,72400.0
2010-02-11 15:00:00,7.71,7.76,7.71,7.75,149600.0,7.2436,7.2906,7.2436,7.2812,149600.0
2010-02-11 15:30:00,7.75,7.78,7.74,7.77,176700.0,7.2812,7.3094,7.2718,7.3,176700.0
2010-02-12 09:30:00,7.65,7.67,7.6,7.66,127000.0,7.1872,7.206,7.1403,7.1966,127000.0
2010-02-12 10:00:00,7.66,7.67,7.63,7.65,59800.0,7.1966,7.206,7.1685,7.1872,59800.0
2010-02-12 10:30:00,7.66,7.66,7.63,7.66,31800.0,7.1966,7.1966,7.1685,7.1966,31800.0
2010-02-12 11:00:00,7.66,7.69,7.65,7.69,19800.0,7.1966,7.2248,7.1872,7.2248,19800.0
2010-02-12 11:30:00,7.68,7.74,7.68,7.71,9400.0,7.2154,7.2718,7.2154,7.2436,9400.0
2010-02-12 12:00:00,7.72,7.83,7.72,7.8,68500.0,7.253,7.3564,7.253,7.3282,68500.0
2010-02-12 12:30:00,7.8,7.83,7.78,7.83,21000.0,7.3282,7.3564,7.3094,7.3564,21000.0
2010-02-12 13:00:00,7.83,7.85,7.79,7.84,122200.0,7.3564,7.3751,7.3188,7.3657,122200.0
2010-02-12 13:30:00,7.83,7.87,7.83,7.85,32500.0,7.3564,7.3939,7.3564,7.3751,32500.0
2010-02-12 14:00:00,7.85,7.92,7.85,7.88,45800.0,7.3751,7.4409,7.3751,7.4033,45800.0
2010-02-12 14:30:00,7.89,7.95,7.88,7.93,53900.0,7.4127,7.4691,7.4033,7.4503,53900.0
2010-02-12 15:00:00,7.93,7.95,7.9,7.94,75800.0,7.4503,7.4691,7.4221,7.4597,75800.0
2010-02-12 15:30:00,7.95,7.98,7.92,7.96,294400.0,7.4691,7.4973,7.4409,7.4785,294400.0
2010-02-16 09:30:00,8.04,8.08,7.9,7.97,109600.0,7.5537,7.5912,7.4221,7.4879,109600.0
2010-02-16 10:00:00,7.97,8.01,7.94,7.95,111200.0,7.4879,7.5255,7.4597,7.4691,111200.0
2010-02-16 10:30:00,7.95,8.01,7.95,7.99,38600.0,7.4691,7.5255,7.4691,7.5067,38600.0
2010-02-16 11:00:00,8.0,8.05,7.99,8.05,53500.0,7.5161,7.563,7.5067,7.563,53500.0
2010-02-16 11:30:00,8.05,8.05,8.02,8.05,32600.0,7.563,7.563,7.5349,7.563,32600.0
2010-02-16 12:00:00,8.04,8.07,8.04,8.05,37600.0,7.5537,7.5818,7.5537,7.563,37600.0
2010-02-16 12:30:00,8.04,8.05,8.01,8.02,47800.0,7.5537,7.563,7.5255,7.5349,47800.0
2010-02-16 13:00:00,8.02,8.05,8.01,8.03,39300.0,7.5349,7.563,7.5255,7.5443,39300.0
2010-02-16 13:30:00,8.03,8.03,7.99,8.02,48400.0,7.5443,7.5443,7.5067,7.5349,48400.0
2010-02-16 14:00:00,8.01,8.05,8.0,8.05,34100.0,7.5255,7.563,7.5161,7.563,34100.0
2010-02-16 14:30:00,8.04,8.09,8.04,8.05,63700.0,7.5537,7.6006,7.5537,7.563,63700.0
2010-02-16 15:00:00,8.05,8.07,8.03,8.05,99300.0,7.563,7.5818,7.5443,7.563,99300.0
2010-02-16 15:30:00,8.05,8.05,8.02,8.03,139200.0,7.563,7.563,7.5349,7.5443,139200.0
2010-02-17 09:30:00,8.07,8.07,7.92,7.94,70800.0,7.5818,7.5818,7.4409,7.4597,70800.0
2010-02-17 10:00:00,7.94,8.01,7.93,7.97,47700.0,7.4597,7.5255,7.4503,7.4879,47700.0
2010-02-17 10:30:00,7.97,7.97,7.93,7.94,151400.0,7.4879,7.4879,7.4503,7.4597,151400.0
2010-02-17 11:00:00,7.94,7.94,7.85,7.85,36100.0,7.4597,7.4597,7.3751,7.3751,36100.0
2010-02-17 11:30:00,7.85,7.86,7.78,7.8,160400.0,7.3751,7.3845,7.3094,7.3282,160400.0
2010-02-17 12:00:00,7.8,7.8,7.78,7.8,59100.0,7.3282,7.3282,7.3094,7.3282,59100.0
2010-02-17 12:30:00,7.8,7.83,7.79,7.8,56900.0,7.3282,7.3564,7.3188,7.3282,56900.0
2010-02-17 13:00:00,7.8,7.84,7.79,7.82,72900.0,7.3282,7.3657,7.3188,7.347,72900.0
2010-02-17 13:30:00,7.82,7.83,7.78,7.8,18300.0,7.347,7.3564,7.3094,7.3282,18300.0
2010-02-17 14:00:00,7.79,7.8,7.78,7.8,46100.0,7.3188,7.3282,7.3094,7.3282,46100.0
2010-02-17 14:30:00,7.8,7.8,7.79,7.8,28200.0,7.3282,7.3282,7.3188,7.3282,28200.0
2010-02-17 15:00:00,7.8,7.8,7.77,7.79,77900.0,7.3282,7.3282,7.3,7.3188,77900.0
2010-02-17 15:30:00,7.78,7.8,7.73,7.77,369300.0,7.3094,7.3282,7.2624,7.3,369300.0
2010-02-18 09:30:00,7.7,7.72,7.57,7.7,73200.0,7.2342,7.253,7.1121,7.2342,73200.0
2010-02-18 10:00:00,7.7,7.72,7.62,7.63,54900.0,7.2342,7.253,7.1591,7.1685,54900.0
2010-02-18 10:30:00,7.64,7.66,7.6,7.6,68000.0,7.1778,7.1966,7.1403,7.1403,68000.0
2010-02-18 11:00:00,7.6,7.61,7.52,7.57,85200.0,7.1403,7.1497,7.0651,7.1121,85200.0
2010-02-18 11:30:00,7.57,7.61,7.54,7.61,69900.0,7.1121,7.1497,7.0839,7.1497,69900.0
2010-02-18 12:00:00,7.6,7.66,7.6,7.63,64800.0,7.1403,7.1966,7.1403,7.1685,64800.0
2010-02-18 12:30:00,7.64,7.67,7.6,7.61,45200.0,7.1778,7.206,7.1403,7.1497,45200.0
2010-02-18 13:00:00,7.6,7.6,7.57,7.58,33100.0,7.1403,7.1403,7.1121,7.1215,33100.0
2010-02-18 13:30:00,7.58,7.58,7.53,7.53,76200.0,7.1215,7.1215,7.0745,7.0745,76200.0
2010-02-18 14:00:00,7.53,7.56,7.52,7.53,100300.0,7.0745,7.1027,7.0651,7.0745,100300.0
2010-02-18 14:30:00,7.54,7.58,7.51,7.54,110600.0,7.0839,7.1215,7.0557,7.0839,110600.0
2010-02-18 15:00:00,7.54,7.62,7.52,7.53,125500.0,7.0839,7.1591,7.0651,7.0745,125500.0
2010-02-18 15:30:00,7.52,7.61,7.52,7.58,261400.0,7.0651,7.1497,7.0651,7.1215,261400.0
2010-02-19 09:30:00,7.51,7.65,7.5,7.59,85800.0,7.0557,7.1872,7.0463,7.1309,85800.0
2010-02-19 10:00:00,7.59,7.63,7.59,7.6,49200.0,7.1309,7.1685,7.1309,7.1403,49200.0
2010-02-19 10:30:00,7.61,7.62,7.59,7.6,32500.0,7.1497,7.1591,7.1309,7.1403,32500.0
2010-02-19 11:00:00,7.6,7.65,7.6,7.65,31800.0,7.1403,7.1872,7.1403,7.1872,31800.0
2010-02-19 11:30:00,7.64,7.65,7.63,7.64,40400.0,7.1778,7.1872,7.1685,7.1778,40400.0
2010-02-19 12:00:00,7.65,7.72,7.63,7.72,130200.0,7.1872,7.253,7.1685,7.253,130200.0
2010-02-19 12:30:00,7.71,7.79,7.7,7.75,122700.0,7.2436,7.3188,7.2342,7.2812,122700.0
2010-02-19 13:00:00,7.75,7.75,7.74,7.74,25700.0,7.2812,7.2812,7.2718,7.2718,25700.0
2010-02-19 13:30:00,7.74,7.75,7.68,7.7,53400.0,7.2718,7.2812,7.2154,7.2342,53400.0
2010-02-19 14:00:00,7.69,7.7,7.68,7.68,28700.0,7.2248,7.2342,7.2154,7.2154,28700.0
2010-02-19 14:30:00,7.68,7.72,7.68,7.71,43700.0,7.2154,7.253,7.2154,7.2436,43700.0
2010-02-19 15:00:00,7.71,7.71,7.66,7.71,85700.0,7.2436,7.2436,7.1966,7.2436,85700.0
2010-02-19 15:30:00,7.7,7.76,7.68,7.73,177400.0,7.2342,7.2906,7.2154,7.2624,177400.0
2010-02-22 09:30:00,7.79,7.85,7.75,7.81,61700.0,7.3188,7.3751,7.2812,7.3376,61700.0
2010-02-22 10:00:00,7.81,7.82,7.78,7.8,54700.0,7.3376,7.347,7.3094,7.3282,54700.0
2010-02-22 10:30:00,7.8,7.82,7.8,7.81,31600.0,7.3282,7.347,7.3282,7.3376,31600.0
2010-02-22 11:00:00,7.81,7.82,7.78,7.79,42400.0,7.3376,7.347,7.3094,7.3188,42400.0
2010-02-22 11:30:00,7.79,7.81,7.78,7.81,26700.0,7.3188,7.3376,7.3094,7.3376,26700.0
2010-02-22 12:00:00,7.8,7.82,7.79,7.8,45200.0,7.3282,7.347,7.3188,7.3282,45200.0
2010-02-22 12:30:00,7.8,7.83,7.79,7.83,54500.0,7.3282,7.3564,7.3188,7.3564,54500.0
2010-02-22 13:00:00,7.82,7.83,7.81,7.82,8400.0,7.347,7.3564,7.3376,7.347,8400.0
2010-02-22 13:30:00,7.82,7.82,7.8,7.8,10200.0,7.347,7.347,7.3282,7.3282,10200.0
2010-02-22 14:00:00,7.81,7.81,7.79,7.8,20200.0,7.3376,7.3376,7.3188,7.3282,20200.0
2010-02-22 14:30:00,7.8,7.8,7.79,7.8,12500.0,7.3282,7.3282,7.3188,7.3282,12500.0
2010-02-22 15:00:00,7.8,7.81,7.79,7.79,147700.0,7.3282,7.3376,7.3188,7.3188,147700.0
2010-02-22 15:30:00,7.8,7.81,7.78,7.78,147000.0,7.3282,7.3376,7.3094,7.3094,147000.0
2010-02-23 09:30:00,7.72,7.82,7.67,7.79,81000.0,7.253,7.347,7.206,7.3188,81000.0
2010-02-23 10:00:00,7.79,7.8,7.72,7.73,117300.0,7.3188,7.3282,7.253,7.2624,117300.0
2010-02-23 10:30:00,7.73,7.73,7.67,7.67,36700.0,7.2624,7.2624,7.206,7.206,36700.0
2010-02-23 11:00:00,7.67,7.72,7.66,7.7,47000.0,7.206,7.253,7.1966,7.2342,47000.0
2010-02-23 11:30:00,7.7,7.71,7.7,7.7,15200.0,7.2342,7.2436,7.2342,7.2342,15200.0
2010-02-23 12:00:00,7.7,7.71,7.7,7.71,13300.0,7.2342,7.2436,7.2342,7.2436,13300.0
2010-02-23 12:30:00,7.7,7.72,7.7,7.71,38500.0,7.2342,7.253,7.2342,7.2436,38500.0
2010-02-23 13:00:00,7.7,7.71,7.68,7.71,38800.0,7.2342,7.2436,7.2154,7.2436,38800.0
2010-02-23 13:30:00,7.7,7.73,7.7,7.73,23200.0,7.2342,7.2624,7.2342,7.2624,23200.0
2010-02-23 14:00:00,7.72,7.74,7.7,7.72,49500.0,7.253,7.2718,7.2342,7.253,49500.0
2010-02-23 14:30:00,7.72,7.73,7.71,7.72,21700.0,7.253,7.2624,7.2436,7.253,21700.0
2010-02-23 15:00:00,7.72,7.73,7.66,7.67,71300.0,7.253,7.2624,7.1966,7.206,71300.0
2010-02-23 15:30:00,7.67,7.71,7.66,7.69,162100.0,7.206,7.2436,7.1966,7.2248,162100.0
2010-02-24 09:30:00,7.73,7.73,7.59,7.66,134100.0,7.2624,7.2624,7.1309,7.1966,134100.0
2010-02-24 10:00:00,7.66,7.68,7.61,7.65,32100.0,7.1966,7.2154,7.1497,7.1872,32100.0
2010-02-24 10:30:00,7.64,7.68,7.64,7.65,50800.0,7.1778,7.2154,7.1778,7.1872,50800.0
2010-02-24 11:00:00,7.65,7.65,7.61,7.65,31000.0,7.1872,7.1872,7.1497,7.1872,31000.0
2010-02-24 11:30:00,7.65,7.67,7.63,7.65,88700.0,7.1872,7.206,7.1685,7.1872,88700.0
2010-02-24 12:00:00,7.65,7.65,7.63,7.65,18600.0,7.1872,7.1872,7.1685,7.1872,18600.0
2010-02-24 12:30:00,7.65,7.65,7.6,7.63,30000.0,7.1872,7.1872,7.1403,7.1685,30000.0
2010-02-24 13:00:00,7.63,7.65,7.62,7.65,44200.0,7.1685,7.1872,7.1591,7.1872,44200.0
2010-02-24 13:30:00,7.65,7.71,7.64,7.71,106900.0,7.1872,7.2436,7.1778,7.2436,106900.0
2010-02-24 14:00:00,7.71,7.71,7.67,7.69,138800.0,7.2436,7.2436,7.206,7.2248,138800.0
2010-02-24 14:30:00,7.69,7.69,7.63,7.65,249700.0,7.2248,7.2248,7.1685,7.1872,249700.0
2010-02-24 15:00:00,7.66,7.66,7.62,7.62,42100.0,7.1966,7.1966,7.1591,7.1591,42100.0
2010-02-24 15:30:00,7.63,7.65,7.62,7.62,139200.0,7.1685,7.1872,7.1591,7.1591,139200.0
2010-02-25 09:30:00,7.5,7.55,7.4,7.51,151900.0,7.0463,7.0933,6.9524,7.0557,151900.0
2010-02-25 10:00:00,7.51,7.57,7.5,7.57,88900.0,7.0557,7.1121,7.0463,7.1121,88900.0
2010-02-25 10:30:00,7.56,7.6,7.54,7.6,28600.0,7.1027,7.1403,7.0839,7.1403,28600.0
2010-02-25 11:00:00,7.59,7.61,7.58,7.6,23100.0,7.1309,7.1497,7.1215,7.1403,23100.0
2010-02-25 11:30:00,7.6,7.6,7.5,7.51,195800.0,7.1403,7.1403,7.0463,7.0557,195800.0
2010-02-25 12:00:00,7.51,7.51,7.49,7.5,32600.0,7.0557,7.0557,7.0369,7.0463,32600.0
2010-02-25 12:30:00,7.5,7.5,7.49,7.49,9500.0,7.0463,7.0463,7.0369,7.0369,9500.0
2010-02-25 13:00:00,7.5,7.5,7.47,7.47,49400.0,7.0463,7.0463,7.0181,7.0181,49400.0
2010-02-25 13:30:00,7.47,7.51,7.46,7.5,57200.0,7.0181,7.0557,7.0087,7.0463,57200.0
2010-02-25 14:00:00,7.49,7.52,7.48,7.48,62200.0,7.0369,7.0651,7.0275,7.0275,62200.0
2010-02-25 14:30:00,7.48,7.55,7.48,7.52,45800.0,7.0275,7.0933,7.0275,7.0651,45800.0
2010-02-25 15:00:00,7.51,7.54,7.51,7.52,47100.0,7.0557,7.0839,7.0557,7.0651,47100.0
2010-02-25 15:30:00,7.51,7.55,7.5,7.51,243700.0,7.0557,7.0933,7.0463,7.0557,243700.0
2010-02-26 09:30:00,7.51,7.6,7.42,7.45,51500.0,7.0557,7.1403,6.9712,6.9993,51500.0
2010-02-26 10:00:00,7.46,7.5,7.44,7.5,37400.0,7.0087,7.0463,6.9899,7.0463,37400.0
2010-02-26 10:30:00,7.49,7.55,7.49,7.51,26000.0,7.0369,7.0933,7.0369,7.0557,26000.0
2010-02-26 11:00:00,7.51,7.58,7.51,7.57,24600.0,7.0557,7.1215,7.0557,7.1121,24600.0
2010-02-26 11:30:00,7.56,7.64,7.56,7.63,20100.0,7.1027,7.1778,7.1027,7.1685,20100.0
2010-02-26 12:00:00,7.63,7.65,7.6,7.62,31800.0,7.1685,7.1872,7.1403,7.1591,31800.0
2010-02-26 12:30:00,7.62,7.66,7.62,7.64,29500.0,7.1591,7.1966,7.1591,7.1778,29500.0
2010-02-26 13:00:00,7.64,7.68,7.64,7.67,22400.0,7.1778,7.2154,7.1778,7.206,22400.0
2010-02-26 13:30:00,7.67,7.67,7.61,7.61,32600.0,7.206,7.206,7.1497,7.1497,32600.0
2010-02-26 14:00:00,7.62,7.62,7.61,7.62,23800.0,7.1591,7.1591,7.1497,7.1591,23800.0
2010-02-26 14:30:00,7.61,7.66,7.61,7.66,58100.0,7.1497,7.1966,7.1497,7.1966,58100.0
2010-02-26 15:00:00,7.65,7.68,7.65,7.67,68400.0,7.1872,7.2154,7.1872,7.206,68400.0
2010-02-26 15:30:00,7.67,7.67,7.61,7.63,136300.0,7.206,7.206,7.1497,7.1685,136300.0
2010-03-01 09:30:00,7.71,7.71,7.59,7.65,111900.0,7.2436,7.2436,7.1309,7.1872,111900.0
2010-03-01 10:00:00,7.65,7.74,7.64,7.68,97500.0,7.1872,7.2718,7.1778,7.2154,97500.0
2010-03-01 10:30:00,7.68,7.74,7.67,7.7,88900.0,7.2154,7.2718,7.206,7.2342,88900.0
2010-03-01 11:00:00,7.7,7.75,7.67,7.73,32000.0,7.2342,7.2812,7.206,7.2624,32000.0
2010-03-01 11:30:00,7.74,7.79,7.73,7.78,46300.0,7.2718,7.3188,7.2624,7.3094,46300.0
2010-03-01 12:00:00,7.78,7.84,7.75,7.75,129000.0,7.3094,7.3657,7.2812,7.2812,129000.0
2010-03-01 12:30:00,7.75,7.76,7.74,7.75,51800.0,7.2812,7.2906,7.2718,7.2812,51800.0
2010-03-01 13:00:00,7.75,7.76,7.72,7.72,36800.0,7.2812,7.2906,7.253,7.253,36800.0
2010-03-01 13:30:00,7.72,7.73,7.72,7.72,24800.0,7.253,7.2624,7.253,7.253,24800.0
2010-03-01 14:00:00,7.72,7.82,7.72,7.8,145900.0,7.253,7.347,7.253,7.3282,145900.0
2010-03-01 14:30:00,7.8,7.85,7.76,7.76,121300.0,7.3282,7.3751,7.2906,7.2906,121300.0
2010-03-01 15:00:00,7.76,7.77,7.65,7.65,153900.0,7.2906,7.3,7.1872,7.1872,153900.0
2010-03-01 15:30:00,7.65,7.71,7.62,7.64,451300.0,7.1872,7.2436,7.1591,7.1778,451300.0
2010-03-02 09:30:00,7.85,8.07,7.78,7.8,352200.0,7.3751,7.5818,7.3094,7.3282,352200.0
2010-03-02 10:00:00,7.8,7.86,7.78,7.8,221700.0,7.3282,7.3845,7.3094,7.3282,221700.0
2010-03-02 10:30:00,7.8,7.95,7.72,7.95,211900.0,7.3282,7.4691,7.253,7.4691,211900.0
2010-03-02 11:00:00,7.95,8.18,7.94,8.18,269100.0,7.4691,7.6852,7.4597,7.6852,269100.0
2010-03-02 11:30:00,8.18,8.35,8.05,8.05,432200.0,7.6852,7.8449,7.563,7.563,432200.0
2010-03-02 12:00:00,8.05,8.05,7.95,7.99,158500.0,7.563,7.563,7.4691,7.5067,158500.0
2010-03-02 12:30:00,7.98,8.09,7.95,8.08,159400.0,7.4973,7.6006,7.4691,7.5912,159400.0
2010-03-02 13:00:00,8.08,8.16,8.07,8.08,140300.0,7.5912,7.6664,7.5818,7.5912,140300.0
2010-03-02 13:30:00,8.08,8.13,8.07,8.11,104400.0,7.5912,7.6382,7.5818,7.6194,104400.0
2010-03-02 14:00:00,8.11,8.17,8.09,8.11,180000.0,7.6194,7.6758,7.6006,7.6194,180000.0
2010-03-02 14:30:00,8.11,8.22,8.09,8.22,302200.0,7.6194,7.7228,7.6006,7.7228,302200.0
2010-03-02 15:00:00,8.22,8.25,8.18,8.2,282100.0,7.7228,7.7509,7.6852,7.704,282100.0
2010-03-02 15:30:00,8.2,8.26,8.16,8.17,441300.0,7.704,7.7603,7.6664,7.6758,441300.0
2010-03-03 09:30:00,8.26,8.26,8.07,8.19,120400.0,7.7603,7.7603,7.5818,7.6946,120400.0
2010-03-03 10:00:00,8.19,8.23,8.12,8.13,84000.0,7.6946,7.7322,7.6288,7.6382,84000.0
2010-03-03 10:30:00,8.12,8.27,8.12,8.27,47100.0,7.6288,7.7697,7.6288,7.7697,47100.0
2010-03-03 11:00:00,8.26,8.44,8.24,8.44,216500.0,7.7603,7.9295,7.7416,7.9295,216500.0
2010-03-03 11:30:00,8.43,8.44,8.39,8.39,90700.0,7.9201,7.9295,7.8825,7.8825,90700.0
2010-03-03 12:00:00,8.4,8.4,8.38,8.39,71000.0,7.8919,7.8919,7.8731,7.8825,71000.0
2010-03-03 12:30:00,8.39,8.4,8.28,8.28,141200.0,7.8825,7.8919,7.7791,7.7791,141200.0
2010-03-03 13:00:00,8.28,8.32,8.27,8.31,55900.0,7.7791,7.8167,7.7697,7.8073,55900.0
2010-03-03 13:30:00,8.31,8.37,8.31,8.35,82700.0,7.8073,7.8637,7.8073,7.8449,82700.0
2010-03-03 14:00:00,8.34,8.37,8.27,8.3,65800.0,7.8355,7.8637,7.7697,7.7979,65800.0
2010-03-03 14:30:00,8.3,8.3,8.23,8.26,71600.0,7.7979,7.7979,7.7322,7.7603,71600.0
2010-03-03 15:00:00,8.26,8.31,8.26,8.29,139300.0,7.7603,7.8073,7.7603,7.7885,139300.0
2010-03-03 15:30:00,8.29,8.32,8.25,8.26,343700.0,7.7885,7.8167,7.7509,7.7603,343700.0
2010-03-04 09:30:00,8.24,8.24,7.98,8.01,193000.0,7.7416,7.7416,7.4973,7.5255,193000.0
2010-03-04 10:00:00,8.01,8.04,7.93,7.96,185900.0,7.5255,7.5537,7.4503,7.4785,185900.0
2010-03-04 10:30:00,7.96,8.01,7.9,7.95,153000.0,7.4785,7.5255,7.4221,7.4691,153000.0
2010-03-04 11:00:00,7.96,7.99,7.91,7.91,85800.0,7.4785,7.5067,7.4315,7.4315,85800.0
2010-03-04 11:30:00,7.91,7.96,7.89,7.94,70900.0,7.4315,7.4785,7.4127,7.4597,70900.0
2010-03-04 12:00:00,7.94,7.94,7.91,7.92,48000.0,7.4597,7.4597,7.4315,7.4409,48000.0
2010-03-04 12:30:00,7.92,8.04,7.91,8.02,106700.0,7.4409,7.5537,7.4315,7.5349,106700.0
2010-03-04 13:00:00,8.01,8.01,8.0,8.0,31100.0,7.5255,7.5255,7.5161,7.5161,31100.0
2010-03-04 13:30:00,8.01,8.01,7.98,7.99,84500.0,7.5255,7.5255,7.4973,7.5067,84500.0
2010-03-04 14:00:00,7.99,8.03,7.97,7.97,122700.0,7.5067,7.5443,7.4879,7.4879,122700.0
2010-03-04 14:30:00,7.97,7.99,7.96,7.96,107500.0,7.4879,7.5067,7.4785,7.4785,107500.0
2010-03-04 15:00:00,7.96,7.98,7.94,7.96,141800.0,7.4785,7.4973,7.4597,7.4785,141800.0
2010-03-04 15:30:00,7.96,7.96,7.93,7.93,223700.0,7.4785,7.4785,7.4503,7.4503,223700.0
2010-03-05 09:30:00,8.03,8.17,8.0,8.14,194600.0,7.5443,7.6758,7.5161,7.6476,194600.0
2010-03-05 10:00:00,8.15,8.18,8.11,8.17,120400.0,7.657,7.6852,7.6194,7.6758,120400.0
2010-03-05 10:30:00,8.18,8.19,8.14,8.17,84900.0,7.6852,7.6946,7.6476,7.6758,84900.0
2010-03-05 11:00:00,8.18,8.19,8.16,8.18,44000.0,7.6852,7.6946,7.6664,7.6852,44000.0
2010-03-05 11:30:00,8.18,8.18,8.15,8.15,43700.0,7.6852,7.6852,7.657,7.657,43700.0
2010-03-05 12:00:00,8.15,8.16,8.13,8.14,29400.0,7.657,7.6664,7.6382,7.6476,29400.0
2010-03-05 12:30:00,8.14,8.15,8.12,8.13,29600.0,7.6476,7.657,7.6288,7.6382,29600.0
2010-03-05 13:00:00,8.12,8.16,8.1,8.15,37900.0,7.6288,7.6664,7.61,7.657,37900.0
2010-03-05 13:30:00,8.15,8.17,8.15,8.16,19000.0,7.657,7.6758,7.657,7.6664,19000.0
2010-03-05 14:00:00,8.17,8.17,8.12,8.13,50900.0,7.6758,7.6758,7.6288,7.6382,50900.0
2010-03-05 14:30:00,8.13,8.15,8.12,8.15,43300.0,7.6382,7.657,7.6288,7.657,43300.0
2010-03-05 15:00:00,8.15,8.19,8.15,8.18,91000.0,7.657,7.6946,7.657,7.6852,91000.0
2010-03-05 15:30:00,8.18,8.19,8.14,8.14,142100.0,7.6852,7.6946,7.6476,7.6476,142100.0
2010-03-08 09:30:00,8.17,8.29,8.07,8.28,68100.0,7.6758,7.7885,7.5818,7.7791,68100.0
2010-03-08 10:00:00,8.27,8.44,8.27,8.44,111300.0,7.7697,7.9295,7.7697,7.9295,111300.0
2010-03-08 10:30:00,8.44,8.45,8.34,8.42,112700.0,7.9295,7.9388,7.8355,7.9107,112700.0
2010-03-08 11:00:00,8.42,8.42,8.33,8.34,67400.0,7.9107,7.9107,7.8261,7.8355,67400.0
2010-03-08 11:30:00,8.35,8.38,8.32,8.35,58800.0,7.8449,7.8731,7.8167,7.8449,58800.0
2010-03-08 12:00:00,8.35,8.41,8.3,8.38,90000.0,7.8449,7.9013,7.7979,7.8731,90000.0
2010-03-08 12:30:00,8.38,8.42,8.36,8.4,55200.0,7.8731,7.9107,7.8543,7.8919,55200.0
2010-03-08 13:00:00,8.41,8.43,8.4,8.43,59000.0,7.9013,7.9201,7.8919,7.9201,59000.0
2010-03-08 13:30:00,8.43,8.5,8.43,8.47,86200.0,7.9201,7.9858,7.9201,7.9576,86200.0
2010-03-08 14:00:00,8.47,8.5,8.44,8.49,63300.0,7.9576,7.9858,7.9295,7.9764,63300.0
2010-03-08 14:30:00,8.49,8.55,8.49,8.52,108200.0,7.9764,8.0328,7.9764,8.0046,108200.0
2010-03-08 15:00:00,8.52,8.52,8.47,8.49,137800.0,8.0046,8.0046,7.9576,7.9764,137800.0
2010-03-08 15:30:00,8.5,8.5,8.47,8.49,175000.0,7.9858,7.9858,7.9576,7.9764,175000.0
2010-03-09 09:30:00,8.47,8.59,8.32,8.58,139000.0,7.9576,8.0704,7.8167,8.061,139000.0
2010-03-09 10:00:00,8.58,8.78,8.58,8.77,215500.0,8.061,8.2489,8.061,8.2395,215500.0
2010-03-09 10:30:00,8.77,8.78,8.67,8.77,81100.0,8.2395,8.2489,8.1455,8.2395,81100.0
2010-03-09 11:00:00,8.77,8.77,8.67,8.67,85900.0,8.2395,8.2395,8.1455,8.1455,85900.0
2010-03-09 11:30:00,8.67,8.73,8.67,8.71,71000.0,8.1455,8.2019,8.1455,8.1831,71000.0
2010-03-09 12:00:00,8.71,8.72,8.7,8.7,55100.0,8.1831,8.1925,8.1737,8.1737,55100.0
2010-03-09 12:30:00,8.7,8.71,8.65,8.66,83800.0,8.1737,8.1831,8.1268,8.1361,83800.0
2010-03-09 13:00:00,8.66,8.67,8.62,8.64,44400.0,8.1361,8.1455,8.0986,8.1174,44400.0
2010-03-09 13:30:00,8.64,8.65,8.63,8.64,33300.0,8.1174,8.1268,8.108,8.1174,33300.0
2010-03-09 14:00:00,8.65,8.66,8.63,8.66,48700.0,8.1268,8.1361,8.108,8.1361,48700.0
2010-03-09 14:30:00,8.66,8.66,8.61,8.62,93200.0,8.1361,8.1361,8.0892,8.0986,93200.0
2010-03-09 15:00:00,8.62,8.63,8.5,8.5,127400.0,8.0986,8.108,7.9858,7.9858,127400.0
2010-03-09 15:30:00,8.51,8.54,8.48,8.48,233600.0,7.9952,8.0234,7.967,7.967,233600.0
2010-03-10 09:30:00,8.6,8.6,8.47,8.53,103600.0,8.0798,8.0798,7.9576,8.014,103600.0
2010-03-10 10:00:00,8.52,8.74,8.52,8.67,113200.0,8.0046,8.2113,8.0046,8.1455,113200.0
2010-03-10 10:30:00,8.67,8.69,8.64,8.67,85900.0,8.1455,8.1643,8.1174,8.1455,85900.0
2010-03-10 11:00:00,8.67,8.72,8.66,8.7,57500.0,8.1455,8.1925,8.1361,8.1737,57500.0
2010-03-10 11:30:00,8.7,8.71,8.66,8.7,68500.0,8.1737,8.1831,8.1361,8.1737,68500.0
2010-03-10 12:00:00,8.7,8.71,8.6,8.61,50400.0,8.1737,8.1831,8.0798,8.0892,50400.0
2010-03-10 12:30:00,8.6,8.61,8.53,8.61,78100.0,8.0798,8.0892,8.014,8.0892,78100.0
2010-03-10 13:00:00,8.61,8.62,8.56,8.59,29700.0,8.0892,8.0986,8.0422,8.0704,29700.0
2010-03-10 13:30:00,8.59,8.62,8.58,8.6,29800.0,8.0704,8.0986,8.061,8.0798,29800.0
2010-03-10 14:00:00,8.6,8.66,8.6,8.66,57800.0,8.0798,8.1361,8.0798,8.1361,57800.0
2010-03-10 14:30:00,8.66,8.69,8.64,8.64,77700.0,8.1361,8.1643,8.1174,8.1174,77700.0
2010-03-10 15:00:00,8.65,8.67,8.63,8.63,47400.0,8.1268,8.1455,8.108,8.108,47400.0
2010-03-10 15:30:00,8.64,8.69,8.63,8.66,122800.0,8.1174,8.1643,8.108,8.1361,122800.0
2010-03-11 09:30:00,8.6,8.69,8.51,8.54,107600.0,8.0798,8.1643,7.9952,8.0234,107600.0
2010-03-11 10:00:00,8.53,8.64,8.52,8.6,61100.0,8.014,8.1174,8.0046,8.0798,61100.0
2010-03-11 10:30:00,8.6,8.6,8.57,8.6,35400.0,8.0798,8.0798,8.0516,8.0798,35400.0
2010-03-11 11:00:00,8.59,8.6,8.59,8.59,23000.0,8.0704,8.0798,8.0704,8.0704,23000.0
2010-03-11 11:30:00,8.6,8.6,8.59,8.6,21900.0,8.0798,8.0798,8.0704,8.0798,21900.0
2010-03-11 12:00:00,8.6,8.6,8.59,8.59,13900.0,8.0798,8.0798,8.0704,8.0704,13900.0
2010-03-11 12:30:00,8.6,8.6,8.59,8.59,36700.0,8.0798,8.0798,8.0704,8.0704,36700.0
2010-03-11 13:00:00,8.59,8.6,8.57,8.6,41300.0,8.0704,8.0798,8.0516,8.0798,41300.0
2010-03-11 13:30:00,8.59,8.62,8.58,8.6,48000.0,8.0704,8.0986,8.061,8.0798,48000.0
2010-03-11 14:00:00,8.6,8.6,8.54,8.56,44300.0,8.0798,8.0798,8.0234,8.0422,44300.0
2010-03-11 14:30:00,8.57,8.59,8.55,8.59,30200.0,8.0516,8.0704,8.0328,8.0704,30200.0
2010-03-11 15:00:00,8.59,8.61,8.58,8.59,40700.0,8.0704,8.0892,8.061,8.0704,40700.0
2010-03-11 15:30:00,8.59,8.62,8.58,8.6,99900.0,8.0704,8.0986,8.061,8.0798,99900.0
2010-03-12 09:30:00,8.67,8.77,8.6,8.73,106000.0,8.1455,8.2395,8.0798,8.2019,106000.0
2010-03-12 10:00:00,8.72,8.74,8.64,8.7,73000.0,8.1925,8.2113,8.1174,8.1737,73000.0
2010-03-12 10:30:00,8.7,8.71,8.6,8.6,35700.0,8.1737,8.1831,8.0798,8.0798,35700.0
2010-03-12 11:00:00,8.61,8.68,8.58,8.68,56500.0,8.0892,8.1549,8.061,8.1549,56500.0
2010-03-12 11:30:00,8.67,8.69,8.63,8.65,23600.0,8.1455,8.1643,8.108,8.1268,23600.0
2010-03-12 12:00:00,8.65,8.65,8.63,8.65,21800.0,8.1268,8.1268,8.108,8.1268,21800.0
2010-03-12 12:30:00,8.64,8.65,8.63,8.65,30700.0,8.1174,8.1268,8.108,8.1268,30700.0
2010-03-12 13:00:00,8.65,8.65,8.63,8.63,13100.0,8.1268,8.1268,8.108,8.108,13100.0
2010-03-12 13:30:00,8.63,8.65,8.6,8.63,30700.0,8.108,8.1268,8.0798,8.108,30700.0
2010-03-12 14:00:00,8.64,8.68,8.63,8.68,27500.0,8.1174,8.1549,8.108,8.1549,27500.0
2010-03-12 14:30:00,8.67,8.71,8.67,8.69,66000.0,8.1455,8.1831,8.1455,8.1643,66000.0
2010-03-12 15:00:00,8.68,8.71,8.67,8.69,46400.0,8.1549,8.1831,8.1455,8.1643,46400.0
2010-03-12 15:30:00,8.69,8.73,8.69,8.71,144700.0,8.1643,8.2019,8.1643,8.1831,144700.0
2010-03-15 09:30:00,8.78,8.78,8.66,8.69,53600.0,8.2489,8.2489,8.1361,8.1643,53600.0
2010-03-15 10:00:00,8.67,8.72,8.6,8.69,91000.0,8.1455,8.1925,8.0798,8.1643,91000.0
2010-03-15 10:30:00,8.68,8.69,8.64,8.64,24000.0,8.1549,8.1643,8.1174,8.1174,24000.0
2010-03-15 11:00:00,8.64,8.64,8.52,8.52,25800.0,8.1174,8.1174,8.0046,8.0046,25800.0
2010-03-15 11:30:00,8.52,8.57,8.52,8.52,71900.0,8.0046,8.0516,8.0046,8.0046,71900.0
2010-03-15 12:00:00,8.52,8.54,8.49,8.49,70300.0,8.0046,8.0234,7.9764,7.9764,70300.0
2010-03-15 12:30:00,8.5,8.51,8.49,8.49,16900.0,7.9858,7.9952,7.9764,7.9764,16900.0
2010-03-15 13:00:00,8.49,8.5,8.49,8.5,7000.0,7.9764,7.9858,7.9764,7.9858,7000.0
2010-03-15 13:30:00,8.49,8.49,8.46,8.49,45500.0,7.9764,7.9764,7.9482,7.9764,45500.0
2010-03-15 14:00:00,8.49,8.51,8.45,8.46,41700.0,7.9764,7.9952,7.9388,7.9482,41700.0
2010-03-15 14:30:00,8.45,8.47,8.45,8.47,25200.0,7.9388,7.9576,7.9388,7.9576,25200.0
2010-03-15 15:00:00,8.46,8.5,8.45,8.45,74800.0,7.9482,7.9858,7.9388,7.9388,74800.0
2010-03-15 15:30:00,8.45,8.46,8.44,8.45,200400.0,7.9388,7.9482,7.9295,7.9388,200400.0
2010-03-16 09:30:00,8.49,8.6,8.41,8.58,75100.0,7.9764,8.0798,7.9013,8.061,75100.0
2010-03-16 10:00:00,8.58,8.65,8.52,8.61,63900.0,8.061,8.1268,8.0046,8.0892,63900.0
2010-03-16 10:30:00,8.62,8.66,8.62,8.63,59600.0,8.0986,8.1361,8.0986,8.108,59600.0
2010-03-16 11:00:00,8.62,8.62,8.52,8.52,39100.0,8.0986,8.0986,8.0046,8.0046,39100.0
2010-03-16 11:30:00,8.52,8.63,8.52,8.63,39700.0,8.0046,8.108,8.0046,8.108,39700.0
2010-03-16 12:00:00,8.62,8.64,8.6,8.62,25400.0,8.0986,8.1174,8.0798,8.0986,25400.0
2010-03-16 12:30:00,8.62,8.63,8.58,8.59,16300.0,8.0986,8.108,8.061,8.0704,16300.0
2010-03-16 13:00:00,8.58,8.61,8.55,8.6,17000.0,8.061,8.0892,8.0328,8.0798,17000.0
2010-03-16 13:30:00,8.61,8.62,8.57,8.6,16100.0,8.0892,8.0986,8.0516,8.0798,16100.0
2010-03-16 14:00:00,8.6,8.6,8.55,8.59,24600.0,8.0798,8.0798,8.0328,8.0704,24600.0
2010-03-16 14:30:00,8.58,8.62,8.57,8.61,27700.0,8.061,8.0986,8.0516,8.0892,27700.0
2010-03-16 15:00:00,8.61,8.66,8.59,8.65,94600.0,8.0892,8.1361,8.0704,8.1268,94600.0
2010-03-16 15:30:00,8.65,8.73,8.64,8.72,170200.0,8.1268,8.2019,8.1174,8.1925,170200.0
2010-03-17 09:30:00,8.74,9.0,8.72,8.94,141100.0,8.2113,8.4556,8.1925,8.3992,141100.0
2010-03-17 10:00:00,8.95,8.95,8.84,8.86,78200.0,8.4086,8.4086,8.3053,8.324,78200.0
2010-03-17 10:30:00,8.86,8.9,8.86,8.9,57600.0,8.324,8.3616,8.324,8.3616,57600.0
2010-03-17 11:00:00,8.9,8.97,8.89,8.97,57900.0,8.3616,8.4274,8.3522,8.4274,57900.0
2010-03-17 11:30:00,8.96,9.02,8.96,8.98,94700.0,8.418,8.4744,8.418,8.4368,94700.0
2010-03-17 12:00:00,8.98,8.99,8.9,8.91,27700.0,8.4368,8.4462,8.3616,8.371,27700.0
2010-03-17 12:30:00,8.91,8.91,8.9,8.91,17500.0,8.371,8.371,8.3616,8.371,17500.0
2010-03-17 13:00:00,8.9,8.94,8.9,8.93,42800.0,8.3616,8.3992,8.3616,8.3898,42800.0
2010-03-17 13:30:00,8.92,8.93,8.86,8.87,67900.0,8.3804,8.3898,8.324,8.3334,67900.0
2010-03-17 14:00:00,8.87,8.89,8.84,8.89,49200.0,8.3334,8.3522,8.3053,8.3522,49200.0
2010-03-17 14:30:00,8.88,8.9,8.86,8.87,44100.0,8.3428,8.3616,8.324,8.3334,44100.0
2010-03-17 15:00:00,8.87,8.9,8.82,8.85,51000.0,8.3334,8.3616,8.2865,8.3147,51000.0
2010-03-17 15:30:00,8.85,8.89,8.84,8.85,85100.0,8.3147,8.3522,8.3053,8.3147,85100.0
2010-03-18 09:30:00,8.9,8.98,8.87,8.95,152000.0,8.3616,8.4368,8.3334,8.4086,152000.0
2010-03-18 10:00:00,8.96,9.12,8.95,9.11,126400.0,8.418,8.5683,8.4086,8.5589,126400.0
2010-03-18 10:30:00,9.11,9.17,9.07,9.1,88700.0,8.5589,8.6153,8.5213,8.5495,88700.0
2010-03-18 11:00:00,9.09,9.13,9.09,9.11,43800.0,8.5401,8.5777,8.5401,8.5589,43800.0
2010-03-18 11:30:00,9.11,9.18,9.11,9.17,97200.0,8.5589,8.6247,8.5589,8.6153,97200.0
2010-03-18 12:00:00,9.16,9.17,9.12,9.13,80600.0,8.6059,8.6153,8.5683,8.5777,80600.0
2010-03-18 12:30:00,9.12,9.19,9.12,9.19,53200.0,8.5683,8.6341,8.5683,8.6341,53200.0
2010-03-18 13:00:00,9.18,9.18,9.15,9.16,30800.0,8.6247,8.6247,8.5965,8.6059,30800.0
2010-03-18 13:30:00,9.16,9.22,9.15,9.19,80100.0,8.6059,8.6623,8.5965,8.6341,80100.0
2010-03-18 14:00:00,9.18,9.19,9.17,9.18,33300.0,8.6247,8.6341,8.6153,8.6247,33300.0
2010-03-18 14:30:00,9.17,9.2,9.17,9.18,88800.0,8.6153,8.6435,8.6153,8.6247,88800.0
2010-03-18 15:00:00,9.18,9.19,9.15,9.16,53900.0,8.6247,8.6341,8.5965,8.6059,53900.0
2010-03-18 15:30:00,9.16,9.17,9.13,9.13,146800.0,8.6059,8.6153,8.5777,8.5777,146800.0
2010-03-19 09:30:00,9.15,9.28,9.15,9.23,177200.0,8.5965,8.7186,8.5965,8.6717,177200.0
2010-03-19 10:00:00,9.23,9.23,9.0,9.1,158500.0,8.6717,8.6717,8.4556,8.5495,158500.0
2010-03-19 10:30:00,9.1,9.11,9.04,9.1,93100.0,8.5495,8.5589,8.4932,8.5495,93100.0
2010-03-19 11:00:00,9.1,9.2,9.09,9.12,83500.0,8.5495,8.6435,8.5401,8.5683,83500.0
2010-03-19 11:30:00,9.12,9.13,9.08,9.08,56500.0,8.5683,8.5777,8.5307,8.5307,56500.0
2010-03-19 12:00:00,9.08,9.09,8.94,9.03,119400.0,8.5307,8.5401,8.3992,8.4838,119400.0
2010-03-19 12:30:00,9.03,9.05,9.01,9.01,29400.0,8.4838,8.5026,8.465,8.465,29400.0
2010-03-19 13:00:00,9.02,9.05,9.01,9.05,36100.0,8.4744,8.5026,8.465,8.5026,36100.0
2010-03-19 13:30:00,9.04,9.05,9.03,9.04,13400.0,8.4932,8.5026,8.4838,8.4932,13400.0
2010-03-19 14:00:00,9.04,9.05,9.03,9.05,19300.0,8.4932,8.5026,8.4838,8.5026,19300.0
2010-03-19 14:30:00,9.05,9.05,9.03,9.04,26900.0,8.5026,8.5026,8.4838,8.4932,26900.0
2010-03-19 15:00:00,9.04,9.07,9.01,9.01,47000.0,8.4932,8.5213,8.465,8.465,47000.0
2010-03-19 15:30:00,9.01,9.04,8.99,9.01,198800.0,8.465,8.4932,8.4462,8.465,198800.0
2010-03-22 09:30:00,8.94,9.04,8.58,9.03,201100.0,8.3992,8.4932,8.061,8.4838,201100.0
2010-03-22 10:00:00,9.03,9.12,8.91,9.11,81300.0,8.4838,8.5683,8.371,8.5589,81300.0
2010-03-22 10:30:00,9.1,9.22,9.1,9.2,98500.0,8.5495,8.6623,8.5495,8.6435,98500.0
2010-03-22 11:00:00,9.2,9.36,9.16,9.34,90100.0,8.6435,8.7938,8.6059,8.775,90100.0
2010-03-22 11:30:00,9.33,9.38,9.25,9.35,72400.0,8.7656,8.8126,8.6905,8.7844,72400.0
2010-03-22 12:00:00,9.36,9.38,9.31,9.36,79300.0,8.7938,8.8126,8.7468,8.7938,79300.0
2010-03-22 12:30:00,9.37,9.38,9.26,9.36,62600.0,8.8032,8.8126,8.6999,8.7938,62600.0
2010-03-22 13:00:00,9.37,9.38,9.3,9.32,36700.0,8.8032,8.8126,8.7374,8.7562,36700.0
2010-03-22 13:30:00,9.32,9.35,9.27,9.33,29100.0,8.7562,8.7844,8.7092,8.7656,29100.0
2010-03-22 14:00:00,9.33,9.48,9.32,9.44,123300.0,8.7656,8.9065,8.7562,8.869,123300.0
2010-03-22 14:30:00,9.45,9.54,9.43,9.51,117000.0,8.8784,8.9629,8.8596,8.9347,117000.0
2010-03-22 15:00:00,9.52,9.59,9.48,9.55,92200.0,8.9441,9.0099,8.9065,8.9723,92200.0
2010-03-22 15:30:00,9.54,9.61,9.52,9.56,241900.0,8.9629,9.0287,8.9441,8.9817,241900.0
2010-03-23 09:30:00,9.58,9.7,9.28,9.43,248800.0,9.0005,9.1132,8.7186,8.8596,248800.0
2010-03-23 10:00:00,9.44,9.47,9.28,9.45,109900.0,8.869,8.8971,8.7186,8.8784,109900.0
2010-03-23 10:30:00,9.44,9.45,9.23,9.23,77200.0,8.869,8.8784,8.6717,8.6717,77200.0
2010-03-23 11:00:00,9.23,9.29,9.22,9.28,44500.0,8.6717,8.728,8.6623,8.7186,44500.0
2010-03-23 11:30:00,9.28,9.36,9.27,9.28,39200.0,8.7186,8.7938,8.7092,8.7186,39200.0
2010-03-23 12:00:00,9.29,9.31,9.27,9.3,26800.0,8.728,8.7468,8.7092,8.7374,26800.0
2010-03-23 12:30:00,9.3,9.3,9.22,9.27,28800.0,8.7374,8.7374,8.6623,8.7092,28800.0
2010-03-23 13:00:00,9.28,9.34,9.27,9.34,27500.0,8.7186,8.775,8.7092,8.775,27500.0
2010-03-23 13:30:00,9.34,9.39,9.32,9.33,32000.0,8.775,8.822,8.7562,8.7656,32000.0
2010-03-23 14:00:00,9.33,9.39,9.3,9.38,37800.0,8.7656,8.822,8.7374,8.8126,37800.0
2010-03-23 14:30:00,9.38,9.39,9.36,9.38,26000.0,8.8126,8.822,8.7938,8.8126,26000.0
2010-03-23 15:00:00,9.37,9.45,9.35,9.44,70600.0,8.8032,8.8784,8.7844,8.869,70600.0
2010-03-23 15:30:00,9.44,9.48,9.42,9.45,193200.0,8.869,8.9065,8.8502,8.8784,193200.0
2010-03-24 09:30:00,9.46,9.61,9.31,9.45,106900.0,8.8878,9.0287,8.7468,8.8784,106900.0
2010-03-24 10:00:00,9.45,9.95,9.37,9.84,1012500.0,8.8784,9.3481,8.8032,9.2448,1012500.0
2010-03-24 10:30:00,9.85,10.07,9.76,9.89,546200.0,9.2542,9.4609,9.1696,9.2917,546200.0
2010-03-24 11:00:00,9.88,9.9,9.64,9.65,392000.0,9.2823,9.3011,9.0569,9.0663,392000.0
2010-03-24 11:30:00,9.64,9.71,9.59,9.71,164300.0,9.0569,9.1226,9.0099,9.1226,164300.0
2010-03-24 12:00:00,9.71,9.76,9.67,9.69,97600.0,9.1226,9.1696,9.085,9.1038,97600.0
2010-03-24 12:30:00,9.7,9.7,9.64,9.69,55100.0,9.1132,9.1132,9.0569,9.1038,55100.0
2010-03-24 13:00:00,9.69,9.69,9.58,9.6,76300.0,9.1038,9.1038,9.0005,9.0193,76300.0
2010-03-24 13:30:00,9.6,9.64,9.59,9.64,47200.0,9.0193,9.0569,9.0099,9.0569,47200.0
2010-03-24 14:00:00,9.64,9.67,9.62,9.64,50900.0,9.0569,9.085,9.0381,9.0569,50900.0
2010-03-24 14:30:00,9.64,9.65,9.58,9.58,75700.0,9.0569,9.0663,9.0005,9.0005,75700.0
2010-03-24 15:00:00,9.58,9.67,9.55,9.56,144500.0,9.0005,9.085,8.9723,8.9817,144500.0
2010-03-24 15:30:00,9.57,9.59,9.54,9.57,334500.0,8.9911,9.0099,8.9629,8.9911,334500.0
2010-03-25 09:30:00,9.71,9.93,9.71,9.82,262600.0,9.1226,9.3293,9.1226,9.226,262600.0
2010-03-25 10:00:00,9.83,9.85,9.79,9.8,105900.0,9.2354,9.2542,9.1978,9.2072,105900.0
2010-03-25 10:30:00,9.81,9.81,9.6,9.65,118800.0,9.2166,9.2166,9.0193,9.0663,118800.0
2010-03-25 11:00:00,9.65,9.81,9.61,9.81,81700.0,9.0663,9.2166,9.0287,9.2166,81700.0
2010-03-25 11:30:00,9.81,9.89,9.81,9.88,109100.0,9.2166,9.2917,9.2166,9.2823,109100.0
2010-03-25 12:00:00,9.87,9.95,9.86,9.95,72700.0,9.273,9.3481,9.2636,9.3481,72700.0
2010-03-25 12:30:00,9.95,9.96,9.94,9.95,69200.0,9.3481,9.3575,9.3387,9.3481,69200.0
2010-03-25 13:00:00,9.95,10.01,9.94,9.99,66400.0,9.3481,9.4045,9.3387,9.3857,66400.0
2010-03-25 13:30:00,9.99,10.01,9.92,9.92,115100.0,9.3857,9.4045,9.3199,9.3199,115100.0
2010-03-25 14:00:00,9.93,9.94,9.83,9.83,64800.0,9.3293,9.3387,9.2354,9.2354,64800.0
2010-03-25 14:30:00,9.83,9.83,9.76,9.76,112600.0,9.2354,9.2354,9.1696,9.1696,112600.0
2010-03-25 15:00:00,9.76,9.81,9.76,9.78,98000.0,9.1696,9.2166,9.1696,9.1884,98000.0
2010-03-25 15:30:00,9.78,9.78,9.63,9.7,313500.0,9.1884,9.1884,9.0475,9.1132,313500.0
2010-03-26 09:30:00,9.72,10.07,9.72,10.02,221000.0,9.132,9.4609,9.132,9.4139,221000.0
2010-03-26 10:00:00,10.03,10.17,10.02,10.14,120600.0,9.4233,9.5548,9.4139,9.5266,120600.0
2010-03-26 10:30:00,10.15,10.32,10.15,10.3,180600.0,9.536,9.6957,9.536,9.6769,180600.0
2010-03-26 11:00:00,10.3,10.3,10.12,10.19,238300.0,9.6769,9.6769,9.5078,9.5736,238300.0
2010-03-26 11:30:00,10.19,10.34,10.19,10.32,135000.0,9.5736,9.7145,9.5736,9.6957,135000.0
2010-03-26 12:00:00,10.32,10.34,10.21,10.23,143300.0,9.6957,9.7145,9.5924,9.6112,143300.0
2010-03-26 12:30:00,10.23,10.24,10.09,10.13,139900.0,9.6112,9.6206,9.4796,9.5172,139900.0
2010-03-26 13:00:00,10.13,10.22,10.07,10.2,107300.0,9.5172,9.6018,9.4609,9.583,107300.0
2010-03-26 13:30:00,10.2,10.3,10.17,10.25,72700.0,9.583,9.6769,9.5548,9.63,72700.0
2010-03-26 14:00:00,10.25,10.26,10.18,10.24,111000.0,9.63,9.6394,9.5642,9.6206,111000.0
2010-03-26 14:30:00,10.24,10.25,10.13,10.15,85000.0,9.6206,9.63,9.5172,9.536,85000.0
2010-03-26 15:00:00,10.16,10.19,10.1,10.16,64000.0,9.5454,9.5736,9.489,9.5454,64000.0
2010-03-26 15:30:00,10.17,10.18,10.11,10.12,211400.0,9.5548,9.5642,9.4984,9.5078,211400.0
2010-03-29 09:30:00,10.15,10.3,9.99,9.99,152500.0,9.536,9.6769,9.3857,9.3857,152500.0
2010-03-29 10:00:00,10.0,10.01,9.93,9.97,60400.0,9.3951,9.4045,9.3293,9.3669,60400.0
2010-03-29 10:30:00,9.98,9.98,9.91,9.93,46300.0,9.3763,9.3763,9.3105,9.3293,46300.0
2010-03-29 11:00:00,9.94,9.97,9.91,9.91,57200.0,9.3387,9.3669,9.3105,9.3105,57200.0
2010-03-29 11:30:00,9.92,9.93,9.81,9.84,96600.0,9.3199,9.3293,9.2166,9.2448,96600.0
2010-03-29 12:00:00,9.85,9.88,9.84,9.88,39600.0,9.2542,9.2823,9.2448,9.2823,39600.0
2010-03-29 12:30:00,9.87,9.89,9.81,9.82,56000.0,9.273,9.2917,9.2166,9.226,56000.0
2010-03-29 13:00:00,9.81,9.85,9.78,9.84,81500.0,9.2166,9.2542,9.1884,9.2448,81500.0
2010-03-29 13:30:00,9.84,9.85,9.81,9.84,38800.0,9.2448,9.2542,9.2166,9.2448,38800.0
2010-03-29 14:00:00,9.84,9.89,9.82,9.83,83000.0,9.2448,9.2917,9.226,9.2354,83000.0
2010-03-29 14:30:00,9.83,9.85,9.76,9.79,77600.0,9.2354,9.2542,9.1696,9.1978,77600.0
2010-03-29 15:00:00,9.8,9.94,9.8,9.93,78200.0,9.2072,9.3387,9.2072,9.3293,78200.0
2010-03-29 15:30:00,9.93,9.93,9.85,9.88,173400.0,9.3293,9.3293,9.2542,9.2823,173400.0
2010-03-30 09:30:00,9.87,10.04,9.86,10.04,80500.0,9.273,9.4327,9.2636,9.4327,80500.0
2010-03-30 10:00:00,10.04,10.12,9.92,9.93,87200.0,9.4327,9.5078,9.3199,9.3293,87200.0
2010-03-30 10:30:00,9.96,10.0,9.95,9.95,51400.0,9.3575,9.3951,9.3481,9.3481,51400.0
2010-03-30 11:00:00,9.94,9.96,9.91,9.92,66100.0,9.3387,9.3575,9.3105,9.3199,66100.0
2010-03-30 11:30:00,9.93,9.96,9.91,9.95,29900.0,9.3293,9.3575,9.3105,9.3481,29900.0
2010-03-30 12:00:00,9.96,10.01,9.96,10.0,36800.0,9.3575,9.4045,9.3575,9.3951,36800.0
2010-03-30 12:30:00,10.0,10.0,9.97,9.98,29300.0,9.3951,9.3951,9.3669,9.3763,29300.0
2010-03-30 13:00:00,9.97,9.99,9.94,9.95,18300.0,9.3669,9.3857,9.3387,9.3481,18300.0
2010-03-30 13:30:00,9.95,10.01,9.94,9.99,85500.0,9.3481,9.4045,9.3387,9.3857,85500.0
2010-03-30 14:00:00,9.99,10.0,9.9,9.91,48200.0,9.3857,9.3951,9.3011,9.3105,48200.0
2010-03-30 14:30:00,9.91,9.98,9.91,9.94,34200.0,9.3105,9.3763,9.3105,9.3387,34200.0
2010-03-30 15:00:00,9.94,9.97,9.91,9.94,62400.0,9.3387,9.3669,9.3105,9.3387,62400.0
2010-03-30 15:30:00,9.94,9.94,9.91,9.92,82100.0,9.3387,9.3387,9.3105,9.3199,82100.0
2010-03-31 09:30:00,9.88,9.98,9.87,9.96,54500.0,9.2823,9.3763,9.273,9.3575,54500.0
2010-03-31 10:00:00,9.97,10.07,9.94,10.04,61000.0,9.3669,9.4609,9.3387,9.4327,61000.0
2010-03-31 10:30:00,10.04,10.12,10.03,10.1,57300.0,9.4327,9.5078,9.4233,9.489,57300.0
2010-03-31 11:00:00,10.09,10.15,10.05,10.11,60700.0,9.4796,9.536,9.4421,9.4984,60700.0
2010-03-31 11:30:00,10.11,10.15,10.1,10.13,41300.0,9.4984,9.536,9.489,9.5172,41300.0
2010-03-31 12:00:00,10.13,10.14,10.05,10.12,49200.0,9.5172,9.5266,9.4421,9.5078,49200.0
2010-03-31 12:30:00,10.12,10.14,10.1,10.12,19500.0,9.5078,9.5266,9.489,9.5078,19500.0
2010-03-31 13:00:00,10.11,10.14,10.05,10.07,51200.0,9.4984,9.5266,9.4421,9.4609,51200.0
2010-03-31 13:30:00,10.07,10.08,10.06,10.07,13400.0,9.4609,9.4702,9.4515,9.4609,13400.0
2010-03-31 14:00:00,10.06,10.07,10.01,10.03,44800.0,9.4515,9.4609,9.4045,9.4233,44800.0
2010-03-31 14:30:00,10.04,10.05,9.97,9.97,35800.0,9.4327,9.4421,9.3669,9.3669,35800.0
2010-03-31 15:00:00,9.97,9.97,9.88,9.94,108000.0,9.3669,9.3669,9.2823,9.3387,108000.0
2010-03-31 15:30:00,9.94,9.95,9.88,9.89,164400.0,9.3387,9.3481,9.2823,9.2917,164400.0
2010-04-01 09:30:00,10.05,10.24,9.94,10.1,152100.0,9.4421,9.6206,9.3387,9.489,152100.0
2010-04-01 10:00:00,10.1,10.12,9.95,9.98,85800.0,9.489,9.5078,9.3481,9.3763,85800.0
2010-04-01 10:30:00,9.98,9.99,9.83,9.86,102800.0,9.3763,9.3857,9.2354,9.2636,102800.0
2010-04-01 11:00:00,9.85,9.98,9.84,9.98,81600.0,9.2542,9.3763,9.2448,9.3763,81600.0
2010-04-01 11:30:00,9.98,10.06,9.98,10.01,38800.0,9.3763,9.4515,9.3763,9.4045,38800.0
2010-04-01 12:00:00,10.02,10.02,9.9,9.9,68300.0,9.4139,9.4139,9.3011,9.3011,68300.0
2010-04-01 12:30:00,9.9,9.91,9.9,9.9,39000.0,9.3011,9.3105,9.3011,9.3011,39000.0
2010-04-01 13:00:00,9.9,9.91,9.85,9.86,30500.0,9.3011,9.3105,9.2542,9.2636,30500.0
2010-04-01 13:30:00,9.86,9.88,9.77,9.8,167700.0,9.2636,9.2823,9.179,9.2072,167700.0
2010-04-01 14:00:00,9.81,9.87,9.78,9.83,95300.0,9.2166,9.273,9.1884,9.2354,95300.0
2010-04-01 14:30:00,9.82,9.83,9.77,9.81,70500.0,9.226,9.2354,9.179,9.2166,70500.0
2010-04-01 15:00:00,9.82,9.92,9.82,9.91,53700.0,9.226,9.3199,9.226,9.3105,53700.0
2010-04-01 15:30:00,9.91,9.97,9.89,9.92,240700.0,9.3105,9.3669,9.2917,9.3199,240700.0
2010-04-05 09:30:00,10.0,10.3,9.98,10.2,265300.0,9.3951,9.6769,9.3763,9.583,265300.0
2010-04-05 10:00:00,10.19,10.28,10.13,10.15,137300.0,9.5736,9.6581,9.5172,9.536,137300.0
2010-04-05 10:30:00,10.15,10.22,10.14,10.21,65100.0,9.536,9.6018,9.5266,9.5924,65100.0
2010-04-05 11:00:00,10.21,10.21,10.16,10.18,65600.0,9.5924,9.5924,9.5454,9.5642,65600.0
2010-04-05 11:30:00,10.18,10.2,10.16,10.19,41300.0,9.5642,9.583,9.5454,9.5736,41300.0
2010-04-05 12:00:00,10.2,10.22,10.19,10.21,31000.0,9.583,9.6018,9.5736,9.5924,31000.0
2010-04-05 12:30:00,10.22,10.22,10.21,10.21,23700.0,9.6018,9.6018,9.5924,9.5924,23700.0
2010-04-05 13:00:00,10.22,10.22,10.18,10.18,25800.0,9.6018,9.6018,9.5642,9.5642,25800.0
2010-04-05 13:30:00,10.19,10.2,10.18,10.2,30700.0,9.5736,9.583,9.5642,9.583,30700.0
2010-04-05 14:00:00,10.19,10.24,10.19,10.23,66700.0,9.5736,9.6206,9.5736,9.6112,66700.0
2010-04-05 14:30:00,10.23,10.27,10.22,10.26,80900.0,9.6112,9.6488,9.6018,9.6394,80900.0
2010-04-05 15:00:00,10.26,10.31,10.26,10.29,102800.0,9.6394,9.6863,9.6394,9.6675,102800.0
2010-04-05 15:30:00,10.29,10.35,10.28,10.34,287900.0,9.6675,9.7239,9.6581,9.7145,287900.0
2010-04-06 09:30:00,10.5,10.71,10.4,10.63,252300.0,9.8648,10.0621,9.7709,9.987,252300.0
2010-04-06 10:00:00,10.62,10.88,10.62,10.88,217700.0,9.9776,10.2219,9.9776,10.2219,217700.0
2010-04-06 10:30:00,10.88,10.91,10.77,10.84,198200.0,10.2219,10.25,10.1185,10.1843,198200.0
2010-04-06 11:00:00,10.83,10.89,10.83,10.86,127800.0,10.1749,10.2313,10.1749,10.2031,127800.0
2010-04-06 11:30:00,10.86,10.89,10.85,10.88,93900.0,10.2031,10.2313,10.1937,10.2219,93900.0
2010-04-06 12:00:00,10.87,10.88,10.85,10.86,43800.0,10.2125,10.2219,10.1937,10.2031,43800.0
2010-04-06 12:30:00,10.85,10.86,10.76,10.8,110800.0,10.1937,10.2031,10.1091,10.1467,110800.0
2010-04-06 13:00:00,10.81,10.89,10.81,10.88,62000.0,10.1561,10.2313,10.1561,10.2219,62000.0
2010-04-06 13:30:00,10.88,10.89,10.81,10.82,81800.0,10.2219,10.2313,10.1561,10.1655,81800.0
2010-04-06 14:00:00,10.82,10.89,10.82,10.85,82300.0,10.1655,10.2313,10.1655,10.1937,82300.0
2010-04-06 14:30:00,10.86,10.89,10.86,10.88,90300.0,10.2031,10.2313,10.2031,10.2219,90300.0
2010-04-06 15:00:00,10.88,10.89,10.83,10.88,116100.0,10.2219,10.2313,10.1749,10.2219,116100.0
2010-04-06 15:30:00,10.87,10.96,10.87,10.93,354300.0,10.2125,10.297,10.2125,10.2688,354300.0
2010-04-07 09:30:00,10.78,10.99,10.7,10.98,96500.0,10.1279,10.3252,10.0527,10.3158,96500.0
2010-04-07 10:00:00,10.98,11.0,10.87,10.97,81200.0,10.3158,10.3346,10.2125,10.3064,81200.0
2010-04-07 10:30:00,10.96,11.0,10.77,10.79,61900.0,10.297,10.3346,10.1185,10.1373,61900.0
2010-04-07 11:00:00,10.79,10.91,10.77,10.88,82900.0,10.1373,10.25,10.1185,10.2219,82900.0
2010-04-07 11:30:00,10.88,10.96,10.82,10.93,29300.0,10.2219,10.297,10.1655,10.2688,29300.0
2010-04-07 12:00:00,10.94,10.94,10.89,10.89,15800.0,10.2782,10.2782,10.2313,10.2313,15800.0
2010-04-07 12:30:00,10.89,10.9,10.87,10.9,32100.0,10.2313,10.2406,10.2125,10.2406,32100.0
2010-04-07 13:00:00,10.89,10.94,10.89,10.93,30200.0,10.2313,10.2782,10.2313,10.2688,30200.0
2010-04-07 13:30:00,10.94,10.94,10.88,10.89,19700.0,10.2782,10.2782,10.2219,10.2313,19700.0
2010-04-07 14:00:00,10.89,10.9,10.79,10.83,42800.0,10.2313,10.2406,10.1373,10.1749,42800.0
2010-04-07 14:30:00,10.83,10.88,10.79,10.85,52200.0,10.1749,10.2219,10.1373,10.1937,52200.0
2010-04-07 15:00:00,10.84,10.84,10.7,10.79,124300.0,10.1843,10.1843,10.0527,10.1373,124300.0
2010-04-07 15:30:00,10.78,10.87,10.75,10.86,248900.0,10.1279,10.2125,10.0997,10.2031,248900.0
2010-04-08 09:30:00,10.75,10.93,10.61,10.89,204500.0,10.0997,10.2688,9.9682,10.2313,204500.0
2010-04-08 10:00:00,10.89,11.48,10.86,11.47,709700.0,10.2313,10.7856,10.2031,10.7762,709700.0
2010-04-08 10:30:00,11.48,11.48,11.29,11.34,880600.0,10.7856,10.7856,10.6071,10.654,880600.0
2010-04-08 11:00:00,11.34,11.45,11.2,11.22,686100.0,10.654,10.7574,10.5225,10.5413,686100.0
2010-04-08 11:30:00,11.22,11.35,11.16,11.25,696100.0,10.5413,10.6634,10.4849,10.5695,696100.0
2010-04-08 12:00:00,11.25,11.47,11.24,11.47,194600.0,10.5695,10.7762,10.5601,10.7762,194600.0
2010-04-08 12:30:00,11.47,11.63,11.44,11.59,313300.0,10.7762,10.9265,10.748,10.8889,313300.0
2010-04-08 13:00:00,11.57,11.73,11.5,11.72,319500.0,10.8701,11.0204,10.8044,11.011,319500.0
2010-04-08 13:30:00,11.71,12.06,11.66,11.88,654000.0,11.0016,11.3305,10.9547,11.1614,654000.0
2010-04-08 14:00:00,11.88,11.99,11.82,11.97,295900.0,11.1614,11.2647,11.105,11.2459,295900.0
2010-04-08 14:30:00,11.96,12.19,11.84,12.14,553400.0,11.2365,11.4526,11.1238,11.4056,553400.0
2010-04-08 15:00:00,12.15,12.2,12.01,12.19,506600.0,11.415,11.462,11.2835,11.4526,506600.0
2010-04-08 15:30:00,12.19,12.3,12.11,12.23,1166800.0,11.4526,11.556,11.3775,11.4902,1166800.0
2010-04-09 09:30:00,12.29,12.34,11.75,12.02,642000.0,11.5466,11.5935,11.0392,11.2929,642000.0
2010-04-09 10:00:00,12.02,12.37,11.94,12.15,534900.0,11.2929,11.6217,11.2177,11.415,534900.0
2010-04-09 10:30:00,12.13,12.22,11.94,11.95,291600.0,11.3962,11.4808,11.2177,11.2271,291600.0
2010-04-09 11:00:00,11.95,12.03,11.9,11.99,250600.0,11.2271,11.3023,11.1802,11.2647,250600.0
2010-04-09 11:30:00,11.99,12.1,11.99,12.02,178200.0,11.2647,11.3681,11.2647,11.2929,178200.0
2010-04-09 12:00:00,12.02,12.19,11.99,12.12,170900.0,11.2929,11.4526,11.2647,11.3868,170900.0
2010-04-09 12:30:00,12.12,12.15,12.02,12.05,120000.0,11.3868,11.415,11.2929,11.3211,120000.0
2010-04-09 13:00:00,12.07,12.14,12.04,12.07,115300.0,11.3399,11.4056,11.3117,11.3399,115300.0
2010-04-09 13:30:00,12.06,12.11,12.04,12.05,309500.0,11.3305,11.3775,11.3117,11.3211,309500.0
2010-04-09 14:00:00,12.06,12.12,12.0,12.1,279200.0,11.3305,11.3868,11.2741,11.3681,279200.0
2010-04-09 14:30:00,12.1,12.33,12.1,12.32,302400.0,11.3681,11.5841,11.3681,11.5747,302400.0
2010-04-09 15:00:00,12.32,12.37,12.24,12.3,272000.0,11.5747,11.6217,11.4996,11.556,272000.0
2010-04-09 15:30:00,12.3,12.34,12.22,12.33,421300.0,11.556,11.5935,11.4808,11.5841,421300.0
2010-04-12 09:30:00,12.21,12.31,12.12,12.16,191300.0,11.4714,11.5654,11.3868,11.4244,191300.0
2010-04-12 10:00:00,12.17,12.45,12.14,12.37,322000.0,11.4338,11.6969,11.4056,11.6217,322000.0
2010-04-12 10:30:00,12.36,12.36,12.21,12.25,222300.0,11.6123,11.6123,11.4714,11.509,222300.0
2010-04-12 11:00:00,12.26,12.33,12.21,12.21,133000.0,11.5184,11.5841,11.4714,11.4714,133000.0
2010-04-12 11:30:00,12.21,12.21,12.0,12.03,220100.0,11.4714,11.4714,11.2741,11.3023,220100.0
2010-04-12 12:00:00,12.03,12.16,12.02,12.15,134300.0,11.3023,11.4244,11.2929,11.415,134300.0
2010-04-12 12:30:00,12.14,12.25,12.14,12.25,60900.0,11.4056,11.509,11.4056,11.509,60900.0
2010-04-12 13:00:00,12.26,12.36,12.25,12.32,104000.0,11.5184,11.6123,11.509,11.5747,104000.0
2010-04-12 13:30:00,12.31,12.38,12.29,12.35,63000.0,11.5654,11.6311,11.5466,11.6029,63000.0
2010-04-12 14:00:00,12.35,12.37,12.28,12.34,110700.0,11.6029,11.6217,11.5372,11.5935,110700.0
2010-04-12 14:30:00,12.33,12.34,12.29,12.33,120800.0,11.5841,11.5935,11.5466,11.5841,120800.0
2010-04-12 15:00:00,12.33,12.4,12.28,12.35,193700.0,11.5841,11.6499,11.5372,11.6029,193700.0
2010-04-12 15:30:00,12.34,12.38,12.34,12.36,255900.0,11.5935,11.6311,11.5935,11.6123,255900.0
2010-04-13 09:30:00,12.32,12.62,12.15,12.42,317100.0,11.5747,11.8566,11.415,11.6687,317100.0
2010-04-13 10:00:00,12.42,12.47,12.2,12.2,245300.0,11.6687,11.7157,11.462,11.462,245300.0
2010-04-13 10:30:00,12.19,12.31,12.15,12.26,81800.0,11.4526,11.5654,11.415,11.5184,81800.0
2010-04-13 11:00:00,12.26,12.29,12.18,12.23,116000.0,11.5184,11.5466,11.4432,11.4902,116000.0
2010-04-13 11:30:00,12.23,12.24,12.12,12.14,69400.0,11.4902,11.4996,11.3868,11.4056,69400.0
2010-04-13 12:00:00,12.13,12.21,12.12,12.17,74400.0,11.3962,11.4714,11.3868,11.4338,74400.0
2010-04-13 12:30:00,12.18,12.18,12.13,12.16,44100.0,11.4432,11.4432,11.3962,11.4244,44100.0
2010-04-13 13:00:00,12.16,12.24,12.16,12.23,57000.0,11.4244,11.4996,11.4244,11.4902,57000.0
2010-04-13 13:30:00,12.24,12.28,12.22,12.28,66300.0,11.4996,11.5372,11.4808,11.5372,66300.0
2010-04-13 14:00:00,12.27,12.28,12.14,12.16,101700.0,11.5278,11.5372,11.4056,11.4244,101700.0
2010-04-13 14:30:00,12.17,12.2,12.14,12.14,82700.0,11.4338,11.462,11.4056,11.4056,82700.0
2010-04-13 15:00:00,12.15,12.16,12.11,12.13,182100.0,11.415,11.4244,11.3775,11.3962,182100.0
2010-04-13 15:30:00,12.13,12.16,12.1,12.12,247300.0,11.3962,11.4244,11.3681,11.3868,247300.0
2010-04-14 09:30:00,12.08,12.2,12.0,12.2,187300.0,11.3493,11.462,11.2741,11.462,187300.0
2010-04-14 10:00:00,12.19,12.2,12.04,12.19,161500.0,11.4526,11.462,11.3117,11.4526,161500.0
2010-04-14 10:30:00,12.19,12.19,12.06,12.1,125100.0,11.4526,11.4526,11.3305,11.3681,125100.0
2010-04-14 11:00:00,12.1,12.13,12.05,12.11,172800.0,11.3681,11.3962,11.3211,11.3775,172800.0
2010-04-14 11:30:00,12.11,12.12,12.03,12.05,139300.0,11.3775,11.3868,11.3023,11.3211,139300.0
2010-04-14 12:00:00,12.05,12.08,12.01,12.07,158000.0,11.3211,11.3493,11.2835,11.3399,158000.0
2010-04-14 12:30:00,12.07,12.09,11.95,12.01,232800.0,11.3399,11.3587,11.2271,11.2835,232800.0
2010-04-14 13:00:00,11.99,12.01,11.93,12.0,212700.0,11.2647,11.2835,11.2083,11.2741,212700.0
2010-04-14 13:30:00,12.0,12.01,11.94,11.95,164500.0,11.2741,11.2835,11.2177,11.2271,164500.0
2010-04-14 14:00:00,11.95,12.07,11.95,12.07,96900.0,11.2271,11.3399,11.2271,11.3399,96900.0
2010-04-14 14:30:00,12.08,12.15,12.08,12.14,191500.0,11.3493,11.415,11.3493,11.4056,191500.0
2010-04-14 15:00:00,12.15,12.18,12.04,12.11,250500.0,11.415,11.4432,11.3117,11.3775,250500.0
2010-04-14 15:30:00,12.12,12.13,12.04,12.08,318400.0,11.3868,11.3962,11.3117,11.3493,318400.0
2010-04-15 09:30:00,11.81,11.94,11.6,11.91,196000.0,11.0956,11.2177,10.8983,11.1895,196000.0
2010-04-15 10:00:00,11.91,12.15,11.84,12.15,207900.0,11.1895,11.415,11.1238,11.415,207900.0
2010-04-15 10:30:00,12.15,12.19,12.02,12.07,111100.0,11.415,11.4526,11.2929,11.3399,111100.0
2010-04-15 11:00:00,12.06,12.07,11.94,11.95,68900.0,11.3305,11.3399,11.2177,11.2271,68900.0
2010-04-15 11:30:00,11.95,11.98,11.43,11.64,485000.0,11.2271,11.2553,10.7386,10.9359,485000.0
2010-04-15 12:00:00,11.65,11.84,11.52,11.77,306600.0,10.9453,11.1238,10.8231,11.058,306600.0
2010-04-15 12:30:00,11.77,11.84,11.76,11.84,41600.0,11.058,11.1238,11.0486,11.1238,41600.0
2010-04-15 13:00:00,11.85,11.94,11.83,11.94,52600.0,11.1332,11.2177,11.1144,11.2177,52600.0
2010-04-15 13:30:00,11.93,11.93,11.83,11.83,85200.0,11.2083,11.2083,11.1144,11.1144,85200.0
2010-04-15 14:00:00,11.84,11.91,11.83,11.89,53800.0,11.1238,11.1895,11.1144,11.1708,53800.0
2010-04-15 14:30:00,11.89,11.89,11.82,11.85,89700.0,11.1708,11.1708,11.105,11.1332,89700.0
2010-04-15 15:00:00,11.85,11.85,11.65,11.66,117000.0,11.1332,11.1332,10.9453,10.9547,117000.0
2010-04-15 15:30:00,11.65,11.75,11.64,11.74,372500.0,10.9453,11.0392,10.9359,11.0298,372500.0
2010-04-16 09:30:00,11.67,11.7,11.5,11.51,214400.0,10.9641,10.9923,10.8044,10.8137,214400.0
2010-04-16 10:00:00,11.5,11.68,11.5,11.59,92500.0,10.8044,10.9735,10.8044,10.8889,92500.0
2010-04-16 10:30:00,11.6,11.66,11.47,11.54,82700.0,10.8983,10.9547,10.7762,10.8419,82700.0
2010-04-16 11:00:00,11.54,11.57,11.26,11.26,188300.0,10.8419,10.8701,10.5789,10.5789,188300.0
2010-04-16 11:30:00,11.26,11.28,10.9,11.07,162800.0,10.5789,10.5977,10.2406,10.4004,162800.0
2010-04-16 12:00:00,11.07,11.28,11.05,11.23,155300.0,10.4004,10.5977,10.3816,10.5507,155300.0
2010-04-16 12:30:00,11.23,11.27,11.17,11.24,120500.0,10.5507,10.5883,10.4943,10.5601,120500.0
2010-04-16 13:00:00,11.24,11.3,11.2,11.27,119600.0,10.5601,10.6164,10.5225,10.5883,119600.0
2010-04-16 13:30:00,11.27,11.28,11.12,11.19,87600.0,10.5883,10.5977,10.4473,10.5131,87600.0
2010-04-16 14:00:00,11.19,11.3,11.17,11.25,133500.0,10.5131,10.6164,10.4943,10.5695,133500.0
2010-04-16 14:30:00,11.25,11.26,11.18,11.2,105400.0,10.5695,10.5789,10.5037,10.5225,105400.0
2010-04-16 15:00:00,11.2,11.25,11.18,11.24,104100.0,10.5225,10.5695,10.5037,10.5601,104100.0
2010-04-16 15:30:00,11.23,11.26,11.22,11.24,336300.0,10.5507,10.5789,10.5413,10.5601,336300.0
2010-04-19 09:30:00,11.23,11.57,11.1,11.39,167000.0,10.5507,10.8701,10.4285,10.701,167000.0
2010-04-19 10:00:00,11.4,11.54,11.31,11.32,92100.0,10.7104,10.8419,10.6258,10.6352,92100.0
2010-04-19 10:30:00,11.33,11.4,11.24,11.25,71600.0,10.6446,10.7104,10.5601,10.5695,71600.0
2010-04-19 11:00:00,11.25,11.26,11.08,11.09,61300.0,10.5695,10.5789,10.4098,10.4192,61300.0
2010-04-19 11:30:00,11.09,11.11,10.77,10.78,157100.0,10.4192,10.4379,10.1185,10.1279,157100.0
2010-04-19 12:00:00,10.79,10.86,10.75,10.8,90400.0,10.1373,10.2031,10.0997,10.1467,90400.0
2010-04-19 12:30:00,10.8,10.88,10.77,10.85,85500.0,10.1467,10.2219,10.1185,10.1937,85500.0
2010-04-19 13:00:00,10.85,10.88,10.8,10.82,71000.0,10.1937,10.2219,10.1467,10.1655,71000.0
2010-04-19 13:30:00,10.83,10.84,10.71,10.72,90100.0,10.1749,10.1843,10.0621,10.0715,90100.0
2010-04-19 14:00:00,10.72,10.92,10.72,10.9,85900.0,10.0715,10.2594,10.0715,10.2406,85900.0
2010-04-19 14:30:00,10.9,11.02,10.89,11.02,97600.0,10.2406,10.3534,10.2313,10.3534,97600.0
2010-04-19 15:00:00,11.02,11.06,10.98,11.01,104000.0,10.3534,10.391,10.3158,10.344,104000.0
2010-04-19 15:30:00,11.03,11.12,11.03,11.07,320500.0,10.3628,10.4473,10.3628,10.4004,320500.0
2010-04-20 09:30:00,11.28,11.45,11.15,11.19,240900.0,10.5977,10.7574,10.4755,10.5131,240900.0
2010-04-20 10:00:00,11.2,11.2,11.0,11.05,159500.0,10.5225,10.5225,10.3346,10.3816,159500.0
2010-04-20 10:30:00,11.05,11.21,11.04,11.21,86000.0,10.3816,10.5319,10.3722,10.5319,86000.0
2010-04-20 11:00:00,11.21,11.34,11.2,11.33,105300.0,10.5319,10.654,10.5225,10.6446,105300.0
2010-04-20 11:30:00,11.33,11.51,11.32,11.5,126200.0,10.6446,10.8137,10.6352,10.8044,126200.0
2010-04-20 12:00:00,11.51,11.62,11.47,11.61,137500.0,10.8137,10.9171,10.7762,10.9077,137500.0
2010-04-20 12:30:00,11.61,11.7,11.59,11.68,118800.0,10.9077,10.9923,10.8889,10.9735,118800.0
2010-04-20 13:00:00,11.69,11.75,11.67,11.69,141300.0,10.9829,11.0392,10.9641,10.9829,141300.0
2010-04-20 13:30:00,11.69,11.69,11.56,11.62,144800.0,10.9829,10.9829,10.8607,10.9171,144800.0
2010-04-20 14:00:00,11.62,11.68,11.56,11.68,149400.0,10.9171,10.9735,10.8607,10.9735,149400.0
2010-04-20 14:30:00,11.68,11.75,11.67,11.73,108900.0,10.9735,11.0392,10.9641,11.0204,108900.0
2010-04-20 15:00:00,11.73,11.74,11.68,11.72,156300.0,11.0204,11.0298,10.9735,11.011,156300.0
2010-04-20 15:30:00,11.72,11.73,11.64,11.68,365700.0,11.011,11.0204,10.9359,10.9735,365700.0
2010-04-21 09:30:00,11.62,11.67,11.44,11.51,140300.0,10.9171,10.9641,10.748,10.8137,140300.0
2010-04-21 10:00:00,11.53,11.53,11.39,11.41,106200.0,10.8325,10.8325,10.701,10.7198,106200.0
2010-04-21 10:30:00,11.4,11.51,11.35,11.47,68700.0,10.7104,10.8137,10.6634,10.7762,68700.0
2010-04-21 11:00:00,11.47,11.57,11.45,11.47,97300.0,10.7762,10.8701,10.7574,10.7762,97300.0
2010-04-21 11:30:00,11.48,11.48,11.39,11.41,54100.0,10.7856,10.7856,10.701,10.7198,54100.0
2010-04-21 12:00:00,11.41,11.43,11.3,11.33,108700.0,10.7198,10.7386,10.6164,10.6446,108700.0
2010-04-21 12:30:00,11.33,11.38,11.32,11.35,41500.0,10.6446,10.6916,10.6352,10.6634,41500.0
2010-04-21 13:00:00,11.35,11.37,11.32,11.33,67000.0,10.6634,10.6822,10.6352,10.6446,67000.0
2010-04-21 13:30:00,11.33,11.48,11.32,11.43,106000.0,10.6446,10.7856,10.6352,10.7386,106000.0
2010-04-21 14:00:00,11.43,11.43,11.25,11.27,99100.0,10.7386,10.7386,10.5695,10.5883,99100.0
2010-04-21 14:30:00,11.26,11.35,11.25,11.34,69200.0,10.5789,10.6634,10.5695,10.654,69200.0
2010-04-21 15:00:00,11.34,11.37,11.3,11.36,111200.0,10.654,10.6822,10.6164,10.6728,111200.0
2010-04-21 15:30:00,11.36,11.4,11.35,11.37,193100.0,10.6728,10.7104,10.6634,10.6822,193100.0
2010-04-22 09:30:00,11.16,11.28,11.07,11.23,78900.0,10.4849,10.5977,10.4004,10.5507,78900.0
2010-04-22 10:00:00,11.22,11.41,11.19,11.39,62300.0,10.5413,10.7198,10.5131,10.701,62300.0
2010-04-22 10:30:00,11.38,11.41,11.27,11.36,50400.0,10.6916,10.7198,10.5883,10.6728,50400.0
2010-04-22 11:00:00,11.36,11.38,11.22,11.29,62100.0,10.6728,10.6916,10.5413,10.6071,62100.0
2010-04-22 11:30:00,11.29,11.31,11.25,11.3,41500.0,10.6071,10.6258,10.5695,10.6164,41500.0
2010-04-22 12:00:00,11.31,11.36,11.28,11.35,68800.0,10.6258,10.6728,10.5977,10.6634,68800.0
2010-04-22 12:30:00,11.35,11.39,11.33,11.34,27400.0,10.6634,10.701,10.6446,10.654,27400.0
2010-04-22 13:00:00,11.33,11.38,11.32,11.38,52800.0,10.6446,10.6916,10.6352,10.6916,52800.0
2010-04-22 13:30:00,11.38,11.46,11.38,11.46,49700.0,10.6916,10.7668,10.6916,10.7668,49700.0
2010-04-22 14:00:00,11.45,11.51,11.43,11.5,100400.0,10.7574,10.8137,10.7386,10.8044,100400.0
2010-04-22 14:30:00,11.51,11.51,11.43,11.44,65000.0,10.8137,10.8137,10.7386,10.748,65000.0
2010-04-22 15:00:00,11.43,11.6,11.43,11.6,108400.0,10.7386,10.8983,10.7386,10.8983,108400.0
2010-04-22 15:30:00,11.6,11.66,11.55,11.58,308600.0,10.8983,10.9547,10.8513,10.8795,308600.0
2010-04-23 09:30:00,11.63,11.99,11.56,11.94,196400.0,10.9265,11.2647,10.8607,11.2177,196400.0
2010-04-23 10:00:00,11.94,12.09,11.91,11.91,191400.0,11.2177,11.3587,11.1895,11.1895,191400.0
2010-04-23 10:30:00,11.9,11.92,11.7,11.73,136300.0,11.1802,11.1989,10.9923,11.0204,136300.0
2010-04-23 11:00:00,11.74,11.86,11.74,11.83,187100.0,11.0298,11.1426,11.0298,11.1144,187100.0
2010-04-23 11:30:00,11.84,11.84,11.77,11.84,67600.0,11.1238,11.1238,11.058,11.1238,67600.0
2010-04-23 12:00:00,11.84,11.87,11.8,11.82,24500.0,11.1238,11.152,11.0862,11.105,24500.0
2010-04-23 12:30:00,11.82,11.88,11.75,11.87,62100.0,11.105,11.1614,11.0392,11.152,62100.0
2010-04-23 13:00:00,11.87,11.91,11.86,11.91,33800.0,11.152,11.1895,11.1426,11.1895,33800.0
2010-04-23 13:30:00,11.9,11.94,11.8,11.85,95100.0,11.1802,11.2177,11.0862,11.1332,95100.0
2010-04-23 14:00:00,11.85,11.89,11.83,11.87,42100.0,11.1332,11.1708,11.1144,11.152,42100.0
2010-04-23 14:30:00,11.87,11.95,11.86,11.92,50500.0,11.152,11.2271,11.1426,11.1989,50500.0
2010-04-23 15:00:00,11.92,11.92,11.86,11.87,44000.0,11.1989,11.1989,11.1426,11.152,44000.0
2010-04-23 15:30:00,11.87,11.91,11.82,11.84,209000.0,11.152,11.1895,11.105,11.1238,209000.0
2010-04-26 09:30:00,12.0,12.19,11.98,12.07,238100.0,11.2741,11.4526,11.2553,11.3399,238100.0
2010-04-26 10:00:00,12.07,12.2,12.01,12.05,185700.0,11.3399,11.462,11.2835,11.3211,185700.0
2010-04-26 10:30:00,12.05,12.07,11.98,12.02,114900.0,11.3211,11.3399,11.2553,11.2929,114900.0
2010-04-26 11:00:00,12.02,12.09,12.02,12.08,73800.0,11.2929,11.3587,11.2929,11.3493,73800.0
2010-04-26 11:30:00,12.09,12.1,12.07,12.09,148200.0,11.3587,11.3681,11.3399,11.3587,148200.0
2010-04-26 12:00:00,12.09,12.1,12.08,12.1,76600.0,11.3587,11.3681,11.3493,11.3681,76600.0
2010-04-26 12:30:00,12.1,12.14,12.08,12.11,297600.0,11.3681,11.4056,11.3493,11.3775,297600.0
2010-04-26 13:00:00,12.11,12.18,12.11,12.18,672300.0,11.3775,11.4432,11.3775,11.4432,672300.0
2010-04-26 13:30:00,12.18,12.22,12.15,12.2,290500.0,11.4432,11.4808,11.415,11.462,290500.0
2010-04-26 14:00:00,12.2,12.3,12.19,12.29,119900.0,11.462,11.556,11.4526,11.5466,119900.0
2010-04-26 14:30:00,12.3,12.38,12.24,12.31,168000.0,11.556,11.6311,11.4996,11.5654,168000.0
2010-04-26 15:00:00,12.31,12.34,12.24,12.32,237900.0,11.5654,11.5935,11.4996,11.5747,237900.0
2010-04-26 15:30:00,12.33,12.37,12.26,12.26,332500.0,11.5841,11.6217,11.5184,11.5184,332500.0
2010-04-27 09:30:00,12.15,12.26,11.97,12.24,247800.0,11.415,11.5184,11.2459,11.4996,247800.0
2010-04-27 10:00:00,12.24,12.44,12.19,12.32,172000.0,11.4996,11.6875,11.4526,11.5747,172000.0
2010-04-27 10:30:00,12.32,12.48,12.31,12.45,143500.0,11.5747,11.7251,11.5654,11.6969,143500.0
2010-04-27 11:00:00,12.45,12.47,12.23,12.23,357100.0,11.6969,11.7157,11.4902,11.4902,357100.0
2010-04-27 11:30:00,12.21,12.21,12.03,12.07,176800.0,11.4714,11.4714,11.3023,11.3399,176800.0
2010-04-27 12:00:00,12.08,12.17,12.01,12.08,213300.0,11.3493,11.4338,11.2835,11.3493,213300.0
2010-04-27 12:30:00,12.09,12.19,12.08,12.19,83600.0,11.3587,11.4526,11.3493,11.4526,83600.0
2010-04-27 13:00:00,12.19,12.31,12.15,12.31,68400.0,11.4526,11.5654,11.415,11.5654,68400.0
2010-04-27 13:30:00,12.32,12.36,12.26,12.33,116200.0,11.5747,11.6123,11.5184,11.5841,116200.0
2010-04-27 14:00:00,12.33,12.35,12.17,12.2,129100.0,11.5841,11.6029,11.4338,11.462,129100.0
2010-04-27 14:30:00,12.19,12.19,12.05,12.08,116500.0,11.4526,11.4526,11.3211,11.3493,116500.0
2010-04-27 15:00:00,12.09,12.14,12.05,12.1,195800.0,11.3587,11.4056,11.3211,11.3681,195800.0
2010-04-27 15:30:00,12.09,12.09,11.99,12.0,1175700.0,11.3587,11.3587,11.2647,11.2741,1175700.0
2010-04-28 09:30:00,12.19,12.27,12.12,12.19,226300.0,11.4526,11.5278,11.3868,11.4526,226300.0
2010-04-28 10:00:00,12.18,12.2,12.03,12.12,212000.0,11.4432,11.462,11.3023,11.3868,212000.0
2010-04-28 10:30:00,12.13,12.15,12.03,12.15,135000.0,11.3962,11.415,11.3023,11.415,135000.0
2010-04-28 11:00:00,12.15,12.19,12.07,12.12,91400.0,11.415,11.4526,11.3399,11.3868,91400.0
2010-04-28 11:30:00,12.07,12.15,12.02,12.08,103400.0,11.3399,11.415,11.2929,11.3493,103400.0
2010-04-28 12:00:00,12.08,12.11,12.05,12.08,36700.0,11.3493,11.3775,11.3211,11.3493,36700.0
2010-04-28 12:30:00,12.09,12.17,12.05,12.13,65600.0,11.3587,11.4338,11.3211,11.3962,65600.0
2010-04-28 13:00:00,12.12,12.18,12.11,12.13,41600.0,11.3868,11.4432,11.3775,11.3962,41600.0
2010-04-28 13:30:00,12.12,12.18,12.12,12.17,39900.0,11.3868,11.4432,11.3868,11.4338,39900.0
2010-04-28 14:00:00,12.17,12.35,12.17,12.29,136700.0,11.4338,11.6029,11.4338,11.5466,136700.0
2010-04-28 14:30:00,12.29,12.33,12.24,12.27,98000.0,11.5466,11.5841,11.4996,11.5278,98000.0
2010-04-28 15:00:00,12.27,12.31,12.23,12.25,110700.0,11.5278,11.5654,11.4902,11.509,110700.0
2010-04-28 15:30:00,12.25,12.28,12.21,12.26,334400.0,11.509,11.5372,11.4714,11.5184,334400.0
2010-04-29 09:30:00,12.4,12.72,12.4,12.58,298600.0,11.6499,11.9506,11.6499,11.819,298600.0
2010-04-29 10:00:00,12.58,12.65,12.4,12.63,156600.0,11.819,11.8848,11.6499,11.866,156600.0
2010-04-29 10:30:00,12.65,12.81,12.63,12.8,131000.0,11.8848,12.0351,11.866,12.0257,131000.0
2010-04-29 11:00:00,12.79,12.95,12.78,12.94,225900.0,12.0163,12.1666,12.0069,12.1572,225900.0
2010-04-29 11:30:00,12.94,13.04,12.93,13.02,296100.0,12.1572,12.2512,12.1478,12.2324,296100.0
2010-04-29 12:00:00,13.03,13.03,12.99,13.02,165000.0,12.2418,12.2418,12.2042,12.2324,165000.0
2010-04-29 12:30:00,13.02,13.29,13.0,13.27,294600.0,12.2324,12.4861,12.2136,12.4673,294600.0
2010-04-29 13:00:00,13.27,13.4,13.25,13.34,208300.0,12.4673,12.5894,12.4485,12.533,208300.0
2010-04-29 13:30:00,13.34,13.35,13.28,13.34,145400.0,12.533,12.5424,12.4767,12.533,145400.0
2010-04-29 14:00:00,13.34,13.37,13.29,13.36,150900.0,12.533,12.5612,12.4861,12.5518,150900.0
2010-04-29 14:30:00,13.35,13.37,13.14,13.21,179400.0,12.5424,12.5612,12.3451,12.4109,179400.0
2010-04-29 15:00:00,13.21,13.24,13.15,13.16,148900.0,12.4109,12.4391,12.3545,12.3639,148900.0
2010-04-29 15:30:00,13.15,13.25,13.14,13.21,308300.0,12.3545,12.4485,12.3451,12.4109,308300.0
2010-04-30 09:30:00,13.25,13.57,13.24,13.34,270400.0,12.4485,12.7491,12.4391,12.533,270400.0
2010-04-30 10:00:00,13.36,13.42,12.99,13.01,218000.0,12.5518,12.6082,12.2042,12.223,218000.0
2010-04-30 10:30:00,13.01,13.16,12.89,13.15,310500.0,12.223,12.3639,12.1103,12.3545,310500.0
2010-04-30 11:00:00,13.17,13.21,13.05,13.1,118800.0,12.3733,12.4109,12.2606,12.3076,118800.0
2010-04-30 11:30:00,13.1,13.13,12.98,13.02,116500.0,12.3076,12.3357,12.1948,12.2324,116500.0
2010-04-30 12:00:00,13.05,13.05,12.88,12.96,139900.0,12.2606,12.2606,12.1009,12.176,139900.0
2010-04-30 12:30:00,12.95,12.98,12.85,12.89,150800.0,12.1666,12.1948,12.0727,12.1103,150800.0
2010-04-30 13:00:00,12.88,12.89,12.75,12.84,129300.0,12.1009,12.1103,11.9787,12.0633,129300.0
2010-04-30 13:30:00,12.83,12.96,12.81,12.83,109400.0,12.0539,12.176,12.0351,12.0539,109400.0
2010-04-30 14:00:00,12.83,12.91,12.81,12.84,77900.0,12.0539,12.1291,12.0351,12.0633,77900.0
2010-04-30 14:30:00,12.84,12.84,12.73,12.76,133500.0,12.0633,12.0633,11.9599,11.9881,133500.0
2010-04-30 15:00:00,12.76,12.86,12.74,12.75,159600.0,11.9881,12.0821,11.9693,11.9787,159600.0
2010-04-30 15:30:00,12.75,12.8,12.66,12.7,454800.0,11.9787,12.0257,11.8942,11.9318,454800.0
2010-05-03 09:30:00,12.87,12.98,12.72,12.86,136400.0,12.0915,12.1948,11.9506,12.0821,136400.0
2010-05-03 10:00:00,12.87,13.12,12.8,13.12,113300.0,12.0915,12.3264,12.0257,12.3264,113300.0
2010-05-03 10:30:00,13.12,13.23,13.1,13.1,212300.0,12.3264,12.4297,12.3076,12.3076,212300.0
2010-05-03 11:00:00,13.09,13.27,13.05,13.24,112500.0,12.2982,12.4673,12.2606,12.4391,112500.0
2010-05-03 11:30:00,13.24,13.4,13.24,13.36,153000.0,12.4391,12.5894,12.4391,12.5518,153000.0
2010-05-03 12:00:00,13.37,13.45,13.28,13.44,88900.0,12.5612,12.6364,12.4767,12.627,88900.0
2010-05-03 12:30:00,13.44,13.45,13.3,13.38,85700.0,12.627,12.6364,12.4955,12.5706,85700.0
2010-05-03 13:00:00,13.38,13.39,13.31,13.37,64900.0,12.5706,12.58,12.5049,12.5612,64900.0
2010-05-03 13:30:00,13.38,13.53,13.38,13.51,134000.0,12.5706,12.7116,12.5706,12.6928,134000.0
2010-05-03 14:00:00,13.51,13.53,13.42,13.47,171200.0,12.6928,12.7116,12.6082,12.6552,171200.0
2010-05-03 14:30:00,13.47,13.5,13.35,13.5,148800.0,12.6552,12.6834,12.5424,12.6834,148800.0
2010-05-03 15:00:00,13.5,13.58,13.47,13.57,255300.0,12.6834,12.7585,12.6552,12.7491,255300.0
2010-05-03 15:30:00,13.56,13.57,13.38,13.47,600200.0,12.7397,12.7491,12.5706,12.6552,600200.0
2010-05-04 09:30:00,13.29,13.36,12.88,13.28,535400.0,12.4861,12.5518,12.1009,12.4767,535400.0
2010-05-04 10:00:00,13.28,13.64,13.2,13.49,377200.0,12.4767,12.8149,12.4015,12.674,377200.0
2010-05-04 10:30:00,13.46,13.71,13.38,13.66,263200.0,12.6458,12.8807,12.5706,12.8337,263200.0
2010-05-04 11:00:00,13.67,13.75,13.42,13.47,309300.0,12.8431,12.9182,12.6082,12.6552,309300.0
2010-05-04 11:30:00,13.48,13.61,13.33,13.51,153000.0,12.6646,12.7867,12.5237,12.6928,153000.0
2010-05-04 12:00:00,13.52,13.55,13.3,13.3,186000.0,12.7022,12.7303,12.4955,12.4955,186000.0
2010-05-04 12:30:00,13.31,13.39,13.17,13.26,206700.0,12.5049,12.58,12.3733,12.4579,206700.0
2010-05-04 13:00:00,13.27,13.28,13.14,13.22,117100.0,12.4673,12.4767,12.3451,12.4203,117100.0
2010-05-04 13:30:00,13.22,13.35,13.2,13.34,102500.0,12.4203,12.5424,12.4015,12.533,102500.0
2010-05-04 14:00:00,13.33,13.47,13.29,13.4,171000.0,12.5237,12.6552,12.4861,12.5894,171000.0
2010-05-04 14:30:00,13.41,13.44,13.33,13.38,115900.0,12.5988,12.627,12.5237,12.5706,115900.0
2010-05-04 15:00:00,13.39,13.4,13.1,13.15,278500.0,12.58,12.5894,12.3076,12.3545,278500.0
2010-05-04 15:30:00,13.15,13.22,13.07,13.18,545400.0,12.3545,12.4203,12.2794,12.3827,545400.0
2010-05-05 09:30:00,13.05,13.38,12.57,13.37,360800.0,12.2606,12.5706,11.8096,12.5612,360800.0
2010-05-05 10:00:00,13.34,13.7,13.31,13.58,238400.0,12.533,12.8713,12.5049,12.7585,238400.0
2010-05-05 10:30:00,13.57,13.9,13.54,13.86,352800.0,12.7491,13.0592,12.7209,13.0216,352800.0
2010-05-05 11:00:00,13.87,13.92,13.63,13.64,255100.0,13.031,13.078,12.8055,12.8149,255100.0
2010-05-05 11:30:00,13.63,13.88,13.57,13.86,181900.0,12.8055,13.0404,12.7491,13.0216,181900.0
2010-05-05 12:00:00,13.85,13.88,13.49,13.57,169200.0,13.0122,13.0404,12.674,12.7491,169200.0
2010-05-05 12:30:00,13.59,13.73,13.54,13.68,75500.0,12.7679,12.8995,12.7209,12.8525,75500.0
2010-05-05 13:00:00,13.67,13.67,13.56,13.6,52600.0,12.8431,12.8431,12.7397,12.7773,52600.0
2010-05-05 13:30:00,13.59,13.72,13.55,13.64,71500.0,12.7679,12.8901,12.7303,12.8149,71500.0
2010-05-05 14:00:00,13.64,13.7,13.46,13.48,80400.0,12.8149,12.8713,12.6458,12.6646,80400.0
2010-05-05 14:30:00,13.49,13.49,13.13,13.26,282800.0,12.674,12.674,12.3357,12.4579,282800.0
2010-05-05 15:00:00,13.27,13.4,13.27,13.31,236800.0,12.4673,12.5894,12.4673,12.5049,236800.0
2010-05-05 15:30:00,13.31,13.34,13.2,13.24,425800.0,12.5049,12.533,12.4015,12.4391,425800.0
2010-05-06 09:30:00,13.21,13.6,13.17,13.31,212300.0,12.4109,12.7773,12.3733,12.5049,212300.0
2010-05-06 10:00:00,13.31,13.35,13.1,13.13,120800.0,12.5049,12.5424,12.3076,12.3357,120800.0
2010-05-06 10:30:00,13.11,13.23,13.0,13.02,169600.0,12.317,12.4297,12.2136,12.2324,169600.0
2010-05-06 11:00:00,13.02,13.12,12.86,13.02,266700.0,12.2324,12.3264,12.0821,12.2324,266700.0
2010-05-06 11:30:00,13.02,13.02,12.76,12.78,105000.0,12.2324,12.2324,11.9881,12.0069,105000.0
2010-05-06 12:00:00,12.79,12.92,12.75,12.88,172300.0,12.0163,12.1385,11.9787,12.1009,172300.0
2010-05-06 12:30:00,12.86,12.86,12.62,12.67,129700.0,12.0821,12.0821,11.8566,11.9036,129700.0
2010-05-06 13:00:00,12.68,12.78,12.58,12.63,95800.0,11.913,12.0069,11.819,11.866,95800.0
2010-05-06 13:30:00,12.62,12.64,12.35,12.36,140300.0,11.8566,11.8754,11.6029,11.6123,140300.0
2010-05-06 14:00:00,12.37,12.38,11.96,12.11,311000.0,11.6217,11.6311,11.2365,11.3775,311000.0
2010-05-06 14:30:00,12.12,12.13,10.96,12.0,455700.0,11.3868,11.3962,10.297,11.2741,455700.0
2010-05-06 15:00:00,11.93,12.71,11.79,12.16,289200.0,11.2083,11.9412,11.0768,11.4244,289200.0
2010-05-06 15:30:00,12.15,12.46,12.15,12.32,424700.0,11.415,11.7063,11.415,11.5747,424700.0
2010-05-07 09:30:00,12.6,12.6,11.99,12.02,337300.0,11.8378,11.8378,11.2647,11.2929,337300.0
2010-05-07 10:00:00,12.02,12.03,11.21,11.3,518800.0,11.2929,11.3023,10.5319,10.6164,518800.0
2010-05-07 10:30:00,11.31,11.7,11.31,11.62,317500.0,10.6258,10.9923,10.6258,10.9171,317500.0
2010-05-07 11:00:00,11.62,12.09,11.62,11.88,311100.0,10.9171,11.3587,10.9171,11.1614,311100.0
2010-05-07 11:30:00,11.89,12.02,11.74,12.0,192200.0,11.1708,11.2929,11.0298,11.2741,192200.0
2010-05-07 12:00:00,11.99,12.1,11.92,11.96,251100.0,11.2647,11.3681,11.1989,11.2365,251100.0
2010-05-07 12:30:00,11.95,12.01,11.87,11.97,206300.0,11.2271,11.2835,11.152,11.2459,206300.0
2010-05-07 13:00:00,11.96,11.99,11.86,11.93,99800.0,11.2365,11.2647,11.1426,11.2083,99800.0
2010-05-07 13:30:00,11.94,12.03,11.94,11.96,127200.0,11.2177,11.3023,11.2177,11.2365,127200.0
2010-05-07 14:00:00,11.97,12.0,11.94,11.98,187300.0,11.2459,11.2741,11.2177,11.2553,187300.0
2010-05-07 14:30:00,11.98,12.03,11.98,12.0,303200.0,11.2553,11.3023,11.2553,11.2741,303200.0
2010-05-07 15:00:00,12.0,12.04,11.96,12.01,421900.0,11.2741,11.3117,11.2365,11.2835,421900.0
2010-05-07 15:30:00,12.01,12.02,11.9,11.99,937600.0,11.2835,11.2929,11.1802,11.2647,937600.0
2010-05-10 09:30:00,12.77,13.12,12.66,12.7,362700.0,11.9975,12.3264,11.8942,11.9318,362700.0
2010-05-10 10:00:00,12.7,12.71,12.54,12.54,256400.0,11.9318,11.9412,11.7814,11.7814,256400.0
2010-05-10 10:30:00,12.56,12.62,12.47,12.59,173900.0,11.8002,11.8566,11.7157,11.8284,173900.0
2010-05-10 11:00:00,12.61,12.65,12.54,12.65,81000.0,11.8472,11.8848,11.7814,11.8848,81000.0
2010-05-10 11:30:00,12.63,12.76,12.62,12.74,92900.0,11.866,11.9881,11.8566,11.9693,92900.0
2010-05-10 12:00:00,12.73,12.75,12.69,12.71,55200.0,11.9599,11.9787,11.9224,11.9412,55200.0
2010-05-10 12:30:00,12.71,12.72,12.62,12.63,50800.0,11.9412,11.9506,11.8566,11.866,50800.0
2010-05-10 13:00:00,12.63,12.65,12.43,12.44,113800.0,11.866,11.8848,11.6781,11.6875,113800.0
2010-05-10 13:30:00,12.44,12.47,12.35,12.4,79900.0,11.6875,11.7157,11.6029,11.6499,79900.0
2010-05-10 14:00:00,12.39,12.45,12.35,12.39,63700.0,11.6405,11.6969,11.6029,11.6405,63700.0
2010-05-10 14:30:00,12.39,12.42,12.3,12.42,96100.0,11.6405,11.6687,11.556,11.6687,96100.0
2010-05-10 15:00:00,12.42,12.42,12.32,12.36,141200.0,11.6687,11.6687,11.5747,11.6123,141200.0
2010-05-10 15:30:00,12.37,12.4,12.31,12.4,276500.0,11.6217,11.6499,11.5654,11.6499,276500.0
2010-05-11 09:30:00,12.19,12.28,12.04,12.14,272200.0,11.4526,11.5372,11.3117,11.4056,272200.0
2010-05-11 10:00:00,12.14,12.14,12.0,12.05,188800.0,11.4056,11.4056,11.2741,11.3211,188800.0
2010-05-11 10:30:00,12.05,12.12,12.01,12.09,168700.0,11.3211,11.3868,11.2835,11.3587,168700.0
2010-05-11 11:00:00,12.09,12.3,12.08,12.29,240200.0,11.3587,11.556,11.3493,11.5466,240200.0
2010-05-11 11:30:00,12.29,12.43,12.28,12.42,209900.0,11.5466,11.6781,11.5372,11.6687,209900.0
2010-05-11 12:00:00,12.42,12.66,12.41,12.65,303900.0,11.6687,11.8942,11.6593,11.8848,303900.0
2010-05-11 12:30:00,12.65,12.67,12.43,12.52,308100.0,11.8848,11.9036,11.6781,11.7626,308100.0
2010-05-11 13:00:00,12.52,12.55,12.43,12.45,188900.0,11.7626,11.7908,11.6781,11.6969,188900.0
2010-05-11 13:30:00,12.44,12.64,12.4,12.62,145300.0,11.6875,11.8754,11.6499,11.8566,145300.0
2010-05-11 14:00:00,12.61,12.72,12.6,12.63,202400.0,11.8472,11.9506,11.8378,11.866,202400.0
2010-05-11 14:30:00,12.63,12.65,12.51,12.59,195000.0,11.866,11.8848,11.7533,11.8284,195000.0
2010-05-11 15:00:00,12.59,12.6,12.46,12.53,127100.0,11.8284,11.8378,11.7063,11.772,127100.0
2010-05-11 15:30:00,12.52,12.63,12.5,12.56,392400.0,11.7626,11.866,11.7439,11.8002,392400.0
2010-05-12 09:30:00,12.69,13.0,12.69,12.92,169600.0,11.9224,12.2136,11.9224,12.1385,169600.0
2010-05-12 10:00:00,12.93,13.08,12.85,13.07,158400.0,12.1478,12.2888,12.0727,12.2794,158400.0
2010-05-12 10:30:00,13.07,13.11,13.05,13.09,111600.0,12.2794,12.317,12.2606,12.2982,111600.0
2010-05-12 11:00:00,13.09,13.17,13.01,13.01,133900.0,12.2982,12.3733,12.223,12.223,133900.0
2010-05-12 11:30:00,13.01,13.15,12.99,13.15,108700.0,12.223,12.3545,12.2042,12.3545,108700.0
2010-05-12 12:00:00,13.15,13.25,13.14,13.24,85000.0,12.3545,12.4485,12.3451,12.4391,85000.0
2010-05-12 12:30:00,13.24,13.33,13.21,13.33,55100.0,12.4391,12.5237,12.4109,12.5237,55100.0
2010-05-12 13:00:00,13.31,13.35,13.27,13.33,94600.0,12.5049,12.5424,12.4673,12.5237,94600.0
2010-05-12 13:30:00,13.33,13.35,13.26,13.27,93200.0,12.5237,12.5424,12.4579,12.4673,93200.0
2010-05-12 14:00:00,13.27,13.35,13.27,13.35,86600.0,12.4673,12.5424,12.4673,12.5424,86600.0
2010-05-12 14:30:00,13.35,13.44,13.35,13.44,75400.0,12.5424,12.627,12.5424,12.627,75400.0
2010-05-12 15:00:00,13.44,13.49,13.43,13.48,148600.0,12.627,12.674,12.6176,12.6646,148600.0
2010-05-12 15:30:00,13.47,13.48,13.42,13.47,301400.0,12.6552,12.6646,12.6082,12.6552,301400.0
2010-05-13 09:30:00,13.33,13.48,13.14,13.33,291300.0,12.5237,12.6646,12.3451,12.5237,291300.0
2010-05-13 10:00:00,13.32,13.72,13.31,13.6,170200.0,12.5143,12.8901,12.5049,12.7773,170200.0
2010-05-13 10:30:00,13.61,13.73,13.6,13.66,94000.0,12.7867,12.8995,12.7773,12.8337,94000.0
2010-05-13 11:00:00,13.67,13.75,13.61,13.7,172000.0,12.8431,12.9182,12.7867,12.8713,172000.0
2010-05-13 11:30:00,13.7,13.72,13.68,13.71,132100.0,12.8713,12.8901,12.8525,12.8807,132100.0
2010-05-13 12:00:00,13.71,13.71,13.63,13.63,98000.0,12.8807,12.8807,12.8055,12.8055,98000.0
2010-05-13 12:30:00,13.64,13.71,13.63,13.68,75900.0,12.8149,12.8807,12.8055,12.8525,75900.0
2010-05-13 13:00:00,13.68,13.74,13.66,13.73,122600.0,12.8525,12.9088,12.8337,12.8995,122600.0
2010-05-13 13:30:00,13.73,13.87,13.73,13.81,89000.0,12.8995,13.031,12.8995,12.9746,89000.0
2010-05-13 14:00:00,13.81,13.9,13.8,13.84,94100.0,12.9746,13.0592,12.9652,13.0028,94100.0
2010-05-13 14:30:00,13.83,13.85,13.76,13.82,135100.0,12.9934,13.0122,12.9276,12.984,135100.0
2010-05-13 15:00:00,13.82,13.83,13.65,13.65,346200.0,12.984,12.9934,12.8243,12.8243,346200.0
2010-05-13 15:30:00,13.65,13.71,13.58,13.69,415900.0,12.8243,12.8807,12.7585,12.8619,415900.0
2010-05-14 09:30:00,13.98,14.07,13.21,13.27,438400.0,13.1343,13.2189,12.4109,12.4673,438400.0
2010-05-14 10:00:00,13.26,13.56,13.23,13.39,216900.0,12.4579,12.7397,12.4297,12.58,216900.0
2010-05-14 10:30:00,13.39,13.47,13.26,13.37,103800.0,12.58,12.6552,12.4579,12.5612,103800.0
2010-05-14 11:00:00,13.37,13.4,13.19,13.28,181900.0,12.5612,12.5894,12.3921,12.4767,181900.0
2010-05-14 11:30:00,13.24,13.32,13.17,13.19,90000.0,12.4391,12.5143,12.3733,12.3921,90000.0
2010-05-14 12:00:00,13.18,13.27,13.11,13.22,162900.0,12.3827,12.4673,12.317,12.4203,162900.0
2010-05-14 12:30:00,13.22,13.32,13.21,13.32,73600.0,12.4203,12.5143,12.4109,12.5143,73600.0
2010-05-14 13:00:00,13.31,13.34,13.22,13.26,87900.0,12.5049,12.533,12.4203,12.4579,87900.0
2010-05-14 13:30:00,13.26,13.29,13.22,13.25,55500.0,12.4579,12.4861,12.4203,12.4485,55500.0
2010-05-14 14:00:00,13.25,13.27,13.12,13.15,124500.0,12.4485,12.4673,12.3264,12.3545,124500.0
2010-05-14 14:30:00,13.14,13.22,13.13,13.13,76900.0,12.3451,12.4203,12.3357,12.3357,76900.0
2010-05-14 15:00:00,13.13,13.15,13.02,13.06,117200.0,12.3357,12.3545,12.2324,12.27,117200.0
2010-05-14 15:30:00,13.06,13.24,13.04,13.19,312800.0,12.27,12.4391,12.2512,12.3921,312800.0
2010-05-17 09:30:00,13.17,13.4,13.02,13.04,143500.0,12.3733,12.5894,12.2324,12.2512,143500.0
2010-05-17 10:00:00,13.05,13.13,12.95,13.12,141400.0,12.2606,12.3357,12.1666,12.3264,141400.0
2010-05-17 10:30:00,13.12,13.27,13.11,13.18,115800.0,12.3264,12.4673,12.317,12.3827,115800.0
2010-05-17 11:00:00,13.17,13.19,12.92,12.97,134200.0,12.3733,12.3921,12.1385,12.1854,134200.0
2010-05-17 11:30:00,12.96,13.07,12.85,12.89,173000.0,12.176,12.2794,12.0727,12.1103,173000.0
2010-05-17 12:00:00,12.88,12.88,12.62,12.75,217800.0,12.1009,12.1009,11.8566,11.9787,217800.0
2010-05-17 12:30:00,12.76,12.91,12.71,12.77,73500.0,11.9881,12.1291,11.9412,11.9975,73500.0
2010-05-17 13:00:00,12.77,12.85,12.69,12.8,81000.0,11.9975,12.0727,11.9224,12.0257,81000.0
2010-05-17 13:30:00,12.81,12.86,12.66,12.75,106500.0,12.0351,12.0821,11.8942,11.9787,106500.0
2010-05-17 14:00:00,12.74,12.83,12.71,12.79,119600.0,11.9693,12.0539,11.9412,12.0163,119600.0
2010-05-17 14:30:00,12.78,13.13,12.78,13.13,174200.0,12.0069,12.3357,12.0069,12.3357,174200.0
2010-05-17 15:00:00,13.13,13.19,13.01,13.07,151100.0,12.3357,12.3921,12.223,12.2794,151100.0
2010-05-17 15:30:00,13.06,13.3,13.05,13.24,351600.0,12.27,12.4955,12.2606,12.4391,351600.0
2010-05-18 09:30:00,13.78,14.12,13.56,14.01,383600.0,12.9464,13.2659,12.7397,13.1625,383600.0
2010-05-18 10:00:00,14.01,14.35,13.99,14.1,412500.0,13.1625,13.482,13.1437,13.2471,412500.0
2010-05-18 10:30:00,14.09,14.49,14.08,14.45,547100.0,13.2377,13.6135,13.2283,13.5759,547100.0
2010-05-18 11:00:00,14.43,14.85,14.43,14.65,599400.0,13.5571,13.9517,13.5571,13.7638,599400.0
2010-05-18 11:30:00,14.66,14.72,14.39,14.61,391200.0,13.7732,13.8296,13.5195,13.7262,391200.0
2010-05-18 12:00:00,14.61,14.69,14.46,14.69,295300.0,13.7262,13.8014,13.5853,13.8014,295300.0
2010-05-18 12:30:00,14.69,14.8,14.55,14.56,331500.0,13.8014,13.9047,13.6699,13.6792,331500.0
2010-05-18 13:00:00,14.53,14.61,14.17,14.34,424800.0,13.6511,13.7262,13.3128,13.4726,424800.0
2010-05-18 13:30:00,14.34,14.41,14.08,14.09,187200.0,13.4726,13.5383,13.2283,13.2377,187200.0
2010-05-18 14:00:00,14.08,14.17,13.97,13.97,205600.0,13.2283,13.3128,13.1249,13.1249,205600.0
2010-05-18 14:30:00,13.97,13.98,13.63,13.7,326000.0,13.1249,13.1343,12.8055,12.8713,326000.0
2010-05-18 15:00:00,13.7,13.84,13.6,13.7,270400.0,12.8713,13.0028,12.7773,12.8713,270400.0
2010-05-18 15:30:00,13.7,13.82,13.68,13.77,399800.0,12.8713,12.984,12.8525,12.937,399800.0
2010-05-19 09:30:00,13.61,14.1,13.53,13.83,200100.0,12.7867,13.2471,12.7116,12.9934,200100.0
2010-05-19 10:00:00,13.83,13.83,13.38,13.49,219900.0,12.9934,12.9934,12.5706,12.674,219900.0
2010-05-19 10:30:00,13.5,13.69,13.47,13.54,153500.0,12.6834,12.8619,12.6552,12.7209,153500.0
2010-05-19 11:00:00,13.53,13.6,13.19,13.2,176800.0,12.7116,12.7773,12.3921,12.4015,176800.0
2010-05-19 11:30:00,13.19,13.26,13.03,13.16,190900.0,12.3921,12.4579,12.2418,12.3639,190900.0
2010-05-19 12:00:00,13.16,13.3,13.12,13.27,118000.0,12.3639,12.4955,12.3264,12.4673,118000.0
2010-05-19 12:30:00,13.27,13.33,13.19,13.33,100500.0,12.4673,12.5237,12.3921,12.5237,100500.0
2010-05-19 13:00:00,13.33,13.45,13.28,13.33,147300.0,12.5237,12.6364,12.4767,12.5237,147300.0
2010-05-19 13:30:00,13.35,13.47,13.3,13.42,215700.0,12.5424,12.6552,12.4955,12.6082,215700.0
2010-05-19 14:00:00,13.43,13.5,13.31,13.41,175400.0,12.6176,12.6834,12.5049,12.5988,175400.0
2010-05-19 14:30:00,13.41,13.44,13.31,13.35,53000.0,12.5988,12.627,12.5049,12.5424,53000.0
2010-05-19 15:00:00,13.38,13.4,13.18,13.28,134200.0,12.5706,12.5894,12.3827,12.4767,134200.0
2010-05-19 15:30:00,13.29,13.36,13.23,13.31,286000.0,12.4861,12.5518,12.4297,12.5049,286000.0
2010-05-20 09:30:00,12.89,12.98,12.56,12.71,224700.0,12.1103,12.1948,11.8002,11.9412,224700.0
2010-05-20 10:00:00,12.71,12.79,12.28,12.43,293700.0,11.9412,12.0163,11.5372,11.6781,293700.0
2010-05-20 10:30:00,12.45,12.47,12.29,12.32,130400.0,11.6969,11.7157,11.5466,11.5747,130400.0
2010-05-20 11:00:00,12.32,12.47,12.25,12.47,135100.0,11.5747,11.7157,11.509,11.7157,135100.0
2010-05-20 11:30:00,12.47,12.51,12.35,12.46,138500.0,11.7157,11.7533,11.6029,11.7063,138500.0
2010-05-20 12:00:00,12.45,12.48,12.34,12.41,184300.0,11.6969,11.7251,11.5935,11.6593,184300.0
2010-05-20 12:30:00,12.41,12.45,12.24,12.25,305300.0,11.6593,11.6969,11.4996,11.509,305300.0
2010-05-20 13:00:00,12.24,12.34,12.16,12.28,188400.0,11.4996,11.5935,11.4244,11.5372,188400.0
2010-05-20 13:30:00,12.28,12.38,12.22,12.25,138200.0,11.5372,11.6311,11.4808,11.509,138200.0
2010-05-20 14:00:00,12.25,12.4,12.19,12.35,120500.0,11.509,11.6499,11.4526,11.6029,120500.0
2010-05-20 14:30:00,12.33,12.6,12.3,12.46,207300.0,11.5841,11.8378,11.556,11.7063,207300.0
2010-05-20 15:00:00,12.48,12.53,12.34,12.37,179500.0,11.7251,11.772,11.5935,11.6217,179500.0
2010-05-20 15:30:00,12.37,12.44,12.0,12.03,688500.0,11.6217,11.6875,11.2741,11.3023,688500.0
2010-05-21 09:30:00,11.74,12.43,11.59,12.31,314600.0,11.0298,11.6781,10.8889,11.5654,314600.0
2010-05-21 10:00:00,12.31,12.63,12.16,12.17,256100.0,11.5654,11.866,11.4244,11.4338,256100.0
2010-05-21 10:30:00,12.17,12.41,12.17,12.36,124100.0,11.4338,11.6593,11.4338,11.6123,124100.0
2010-05-21 11:00:00,12.35,12.6,12.33,12.57,191400.0,11.6029,11.8378,11.5841,11.8096,191400.0
2010-05-21 11:30:00,12.57,12.8,12.56,12.66,170000.0,11.8096,12.0257,11.8002,11.8942,170000.0
2010-05-21 12:00:00,12.67,12.73,12.57,12.7,109700.0,11.9036,11.9599,11.8096,11.9318,109700.0
2010-05-21 12:30:00,12.71,12.72,12.51,12.54,151000.0,11.9412,11.9506,11.7533,11.7814,151000.0
2010-05-21 13:00:00,12.55,12.58,12.41,12.47,117600.0,11.7908,11.819,11.6593,11.7157,117600.0
2010-05-21 13:30:00,12.48,12.64,12.43,12.61,115000.0,11.7251,11.8754,11.6781,11.8472,115000.0
2010-05-21 14:00:00,12.62,12.65,12.4,12.43,186100.0,11.8566,11.8848,11.6499,11.6781,186100.0
2010-05-21 14:30:00,12.43,12.5,12.22,12.35,404800.0,11.6781,11.7439,11.4808,11.6029,404800.0
2010-05-21 15:00:00,12.35,12.4,12.26,12.38,245300.0,11.6029,11.6499,11.5184,11.6311,245300.0
2010-05-21 15:30:00,12.38,12.61,12.35,12.61,710400.0,11.6311,11.8472,11.6029,11.8472,710400.0
2010-05-24 09:30:00,12.6,12.94,12.52,12.89,270900.0,11.8378,12.1572,11.7626,12.1103,270900.0
2010-05-24 10:00:00,12.89,12.99,12.79,12.94,145700.0,12.1103,12.2042,12.0163,12.1572,145700.0
2010-05-24 10:30:00,12.95,13.04,12.9,12.93,89300.0,12.1666,12.2512,12.1197,12.1478,89300.0
2010-05-24 11:00:00,12.91,12.92,12.78,12.82,85000.0,12.1291,12.1385,12.0069,12.0445,85000.0
2010-05-24 11:30:00,12.82,12.97,12.81,12.92,63000.0,12.0445,12.1854,12.0351,12.1385,63000.0
2010-05-24 12:00:00,12.91,13.02,12.91,13.01,65000.0,12.1291,12.2324,12.1291,12.223,65000.0
2010-05-24 12:30:00,13.0,13.03,12.88,12.89,47300.0,12.2136,12.2418,12.1009,12.1103,47300.0
2010-05-24 13:00:00,12.89,12.9,12.82,12.85,58100.0,12.1103,12.1197,12.0445,12.0727,58100.0
2010-05-24 13:30:00,12.87,12.9,12.82,12.89,55100.0,12.0915,12.1197,12.0445,12.1103,55100.0
2010-05-24 14:00:00,12.88,12.9,12.83,12.83,69900.0,12.1009,12.1197,12.0539,12.0539,69900.0
2010-05-24 14:30:00,12.83,12.88,12.76,12.76,170600.0,12.0539,12.1009,11.9881,11.9881,170600.0
2010-05-24 15:00:00,12.76,12.79,12.65,12.66,137900.0,11.9881,12.0163,11.8848,11.8942,137900.0
2010-05-24 15:30:00,12.66,12.74,12.57,12.62,427300.0,11.8942,11.9693,11.8096,11.8566,427300.0
2010-05-25 09:30:00,12.06,12.07,11.73,12.0,225400.0,11.3305,11.3399,11.0204,11.2741,225400.0
2010-05-25 10:00:00,12.0,12.27,11.94,11.94,351100.0,11.2741,11.5278,11.2177,11.2177,351100.0
2010-05-25 10:30:00,11.95,11.97,11.75,11.82,158100.0,11.2271,11.2459,11.0392,11.105,158100.0
2010-05-25 11:00:00,11.84,11.9,11.76,11.87,133600.0,11.1238,11.1802,11.0486,11.152,133600.0
2010-05-25 11:30:00,11.87,12.05,11.84,11.99,130500.0,11.152,11.3211,11.1238,11.2647,130500.0
2010-05-25 12:00:00,12.0,12.16,11.98,12.02,252900.0,11.2741,11.4244,11.2553,11.2929,252900.0
2010-05-25 12:30:00,12.03,12.05,11.9,11.91,148600.0,11.3023,11.3211,11.1802,11.1895,148600.0
2010-05-25 13:00:00,11.92,11.94,11.78,11.84,96700.0,11.1989,11.2177,11.0674,11.1238,96700.0
2010-05-25 13:30:00,11.84,11.99,11.82,11.95,217700.0,11.1238,11.2647,11.105,11.2271,217700.0
2010-05-25 14:00:00,11.95,12.03,11.94,11.99,159400.0,11.2271,11.3023,11.2177,11.2647,159400.0
2010-05-25 14:30:00,11.99,12.1,11.95,12.01,225300.0,11.2647,11.3681,11.2271,11.2835,225300.0
2010-05-25 15:00:00,12.0,12.18,12.0,12.16,211800.0,11.2741,11.4432,11.2741,11.4244,211800.0
2010-05-25 15:30:00,12.16,12.35,12.15,12.32,552400.0,11.4244,11.6029,11.415,11.5747,552400.0
2010-05-26 09:30:00,12.64,13.69,12.64,12.88,442400.0,11.8754,12.8619,11.8754,12.1009,442400.0
2010-05-26 10:00:00,12.89,12.94,12.77,12.8,130200.0,12.1103,12.1572,11.9975,12.0257,130200.0
2010-05-26 10:30:00,12.82,12.85,12.6,12.62,151900.0,12.0445,12.0727,11.8378,11.8566,151900.0
2010-05-26 11:00:00,12.63,12.79,12.58,12.63,184000.0,11.866,12.0163,11.819,11.866,184000.0
2010-05-26 11:30:00,12.63,12.75,12.61,12.75,72500.0,11.866,11.9787,11.8472,11.9787,72500.0
2010-05-26 12:00:00,12.74,12.83,12.71,12.77,45300.0,11.9693,12.0539,11.9412,11.9975,45300.0
2010-05-26 12:30:00,12.77,12.85,12.71,12.8,53000.0,11.9975,12.0727,11.9412,12.0257,53000.0
2010-05-26 13:00:00,12.8,12.9,12.8,12.87,57400.0,12.0257,12.1197,12.0257,12.0915,57400.0
2010-05-26 13:30:00,12.88,12.95,12.86,12.91,44200.0,12.1009,12.1666,12.0821,12.1291,44200.0
2010-05-26 14:00:00,12.91,12.94,12.81,12.85,80700.0,12.1291,12.1572,12.0351,12.0727,80700.0
2010-05-26 14:30:00,12.85,12.89,12.53,12.62,204600.0,12.0727,12.1103,11.772,11.8566,204600.0
2010-05-26 15:00:00,12.63,12.69,12.34,12.45,136800.0,11.866,11.9224,11.5935,11.6969,136800.0
2010-05-26 15:30:00,12.44,12.55,12.36,12.47,391600.0,11.6875,11.7908,11.6123,11.7157,391600.0
2010-05-27 09:30:00,12.94,12.97,12.8,12.94,88000.0,12.1572,12.1854,12.0257,12.1572,88000.0
2010-05-27 10:00:00,12.95,13.05,12.85,13.05,149100.0,12.1666,12.2606,12.0727,12.2606,149100.0
2010-05-27 10:30:00,13.05,13.1,13.02,13.02,105100.0,12.2606,12.3076,12.2324,12.2324,105100.0
2010-05-27 11:00:00,13.03,13.05,12.98,12.99,109500.0,12.2418,12.2606,12.1948,12.2042,109500.0
2010-05-27 11:30:00,12.99,13.0,12.89,13.0,74400.0,12.2042,12.2136,12.1103,12.2136,74400.0
2010-05-27 12:00:00,12.97,13.01,12.94,13.0,65000.0,12.1854,12.223,12.1572,12.2136,65000.0
2010-05-27 12:30:00,13.0,13.0,12.94,12.96,36700.0,12.2136,12.2136,12.1572,12.176,36700.0
2010-05-27 13:00:00,12.96,13.05,12.92,12.99,58100.0,12.176,12.2606,12.1385,12.2042,58100.0
2010-05-27 13:30:00,13.01,13.05,12.99,13.02,51600.0,12.223,12.2606,12.2042,12.2324,51600.0
2010-05-27 14:00:00,13.02,13.1,12.99,13.09,104400.0,12.2324,12.3076,12.2042,12.2982,104400.0
2010-05-27 14:30:00,13.08,13.1,13.01,13.07,72600.0,12.2888,12.3076,12.223,12.2794,72600.0
2010-05-27 15:00:00,13.06,13.13,13.05,13.09,127000.0,12.27,12.3357,12.2606,12.2982,127000.0
2010-05-27 15:30:00,13.1,13.25,13.0,13.25,356100.0,12.3076,12.4485,12.2136,12.4485,356100.0
2010-05-28 09:30:00,13.21,13.29,13.11,13.27,104400.0,12.4109,12.4861,12.317,12.4673,104400.0
2010-05-28 10:00:00,13.28,13.54,13.27,13.31,149900.0,12.4767,12.7209,12.4673,12.5049,149900.0
2010-05-28 10:30:00,13.3,13.37,13.24,13.29,86000.0,12.4955,12.5612,12.4391,12.4861,86000.0
2010-05-28 11:00:00,13.29,13.33,13.05,13.09,145400.0,12.4861,12.5237,12.2606,12.2982,145400.0
2010-05-28 11:30:00,13.09,13.27,13.06,13.2,63300.0,12.2982,12.4673,12.27,12.4015,63300.0
2010-05-28 12:00:00,13.19,13.26,13.15,13.26,35800.0,12.3921,12.4579,12.3545,12.4579,35800.0
2010-05-28 12:30:00,13.25,13.26,13.03,13.14,115200.0,12.4485,12.4579,12.2418,12.3451,115200.0
2010-05-28 13:00:00,13.15,13.22,13.1,13.13,62800.0,12.3545,12.4203,12.3076,12.3357,62800.0
2010-05-28 13:30:00,13.12,13.14,13.02,13.02,40300.0,12.3264,12.3451,12.2324,12.2324,40300.0
2010-05-28 14:00:00,13.03,13.1,12.95,13.1,70100.0,12.2418,12.3076,12.1666,12.3076,70100.0
2010-05-28 14:30:00,13.09,13.29,13.06,13.19,50600.0,12.2982,12.4861,12.27,12.3921,50600.0
2010-05-28 15:00:00,13.2,13.34,13.19,13.32,92900.0,12.4015,12.533,12.3921,12.5143,92900.0
2010-05-28 15:30:00,13.32,13.37,13.13,13.17,309900.0,12.5143,12.5612,12.3357,12.3733,309900.0
2010-06-01 09:30:00,12.67,12.69,12.29,12.45,372600.0,11.9036,11.9224,11.5466,11.6969,372600.0
2010-06-01 10:00:00,12.46,12.89,12.46,12.84,190400.0,11.7063,12.1103,11.7063,12.0633,190400.0
2010-06-01 10:30:00,12.84,12.9,12.55,12.56,127700.0,12.0633,12.1197,11.7908,11.8002,127700.0
2010-06-01 11:00:00,12.56,12.59,12.39,12.43,141800.0,11.8002,11.8284,11.6405,11.6781,141800.0
2010-06-01 11:30:00,12.44,12.45,12.21,12.21,194500.0,11.6875,11.6969,11.4714,11.4714,194500.0
2010-06-01 12:00:00,12.21,12.29,12.18,12.24,111400.0,11.4714,11.5466,11.4432,11.4996,111400.0
2010-06-01 12:30:00,12.23,12.28,12.08,12.09,113300.0,11.4902,11.5372,11.3493,11.3587,113300.0
2010-06-01 13:00:00,12.08,12.33,12.08,12.33,118400.0,11.3493,11.5841,11.3493,11.5841,118400.0
2010-06-01 13:30:00,12.34,12.35,12.21,12.23,101600.0,11.5935,11.6029,11.4714,11.4902,101600.0
2010-06-01 14:00:00,12.24,12.25,12.14,12.18,166600.0,11.4996,11.509,11.4056,11.4432,166600.0
2010-06-01 14:30:00,12.19,12.23,12.14,12.2,122100.0,11.4526,11.4902,11.4056,11.462,122100.0
2010-06-01 15:00:00,12.21,12.23,12.0,12.02,189500.0,11.4714,11.4902,11.2741,11.2929,189500.0
2010-06-01 15:30:00,12.02,12.1,11.87,11.91,560100.0,11.2929,11.3681,11.152,11.1895,560100.0
2010-06-02 09:30:00,12.09,12.21,11.97,12.04,133600.0,11.3587,11.4714,11.2459,11.3117,133600.0
2010-06-02 10:00:00,12.06,12.23,11.99,12.12,132100.0,11.3305,11.4902,11.2647,11.3868,132100.0
2010-06-02 10:30:00,12.12,12.14,11.98,12.02,155300.0,11.3868,11.4056,11.2553,11.2929,155300.0
2010-06-02 11:00:00,12.03,12.11,12.0,12.01,83900.0,11.3023,11.3775,11.2741,11.2835,83900.0
2010-06-02 11:30:00,12.02,12.1,11.95,11.97,98300.0,11.2929,11.3681,11.2271,11.2459,98300.0
2010-06-02 12:00:00,11.96,12.04,11.95,12.01,85900.0,11.2365,11.3117,11.2271,11.2835,85900.0
2010-06-02 12:30:00,12.01,12.04,11.97,12.02,83300.0,11.2835,11.3117,11.2459,11.2929,83300.0
2010-06-02 13:00:00,12.04,12.07,11.97,11.97,60600.0,11.3117,11.3399,11.2459,11.2459,60600.0
2010-06-02 13:30:00,11.97,12.02,11.95,11.96,63200.0,11.2459,11.2929,11.2271,11.2365,63200.0
2010-06-02 14:00:00,11.96,11.96,11.86,11.88,138700.0,11.2365,11.2365,11.1426,11.1614,138700.0
2010-06-02 14:30:00,11.89,11.99,11.86,11.97,106100.0,11.1708,11.2647,11.1426,11.2459,106100.0
2010-06-02 15:00:00,11.98,12.13,11.96,12.13,128400.0,11.2553,11.3962,11.2365,11.3962,128400.0
2010-06-02 15:30:00,12.13,12.16,12.07,12.15,334500.0,11.3962,11.4244,11.3399,11.415,334500.0
2010-06-03 09:30:00,12.14,12.68,12.14,12.64,174300.0,11.4056,11.913,11.4056,11.8754,174300.0
2010-06-03 10:00:00,12.65,12.66,12.45,12.46,89500.0,11.8848,11.8942,11.6969,11.7063,89500.0
2010-06-03 10:30:00,12.47,12.49,12.4,12.47,102400.0,11.7157,11.7345,11.6499,11.7157,102400.0
2010-06-03 11:00:00,12.49,12.67,12.48,12.64,129100.0,11.7345,11.9036,11.7251,11.8754,129100.0
2010-06-03 11:30:00,12.64,12.78,12.61,12.73,171000.0,11.8754,12.0069,11.8472,11.9599,171000.0
2010-06-03 12:00:00,12.73,12.73,12.43,12.46,159900.0,11.9599,11.9599,11.6781,11.7063,159900.0
2010-06-03 12:30:00,12.45,12.6,12.4,12.54,109000.0,11.6969,11.8378,11.6499,11.7814,109000.0
2010-06-03 13:00:00,12.55,12.62,12.5,12.52,66300.0,11.7908,11.8566,11.7439,11.7626,66300.0
2010-06-03 13:30:00,12.52,12.62,12.52,12.58,94400.0,11.7626,11.8566,11.7626,11.819,94400.0
2010-06-03 14:00:00,12.58,12.62,12.51,12.57,140100.0,11.819,11.8566,11.7533,11.8096,140100.0
2010-06-03 14:30:00,12.56,12.72,12.56,12.68,136300.0,11.8002,11.9506,11.8002,11.913,136300.0
2010-06-03 15:00:00,12.66,12.79,12.63,12.79,187200.0,11.8942,12.0163,11.866,12.0163,187200.0
2010-06-03 15:30:00,12.79,12.88,12.74,12.83,447200.0,12.0163,12.1009,11.9693,12.0539,447200.0
2010-06-04 09:30:00,12.44,12.64,12.26,12.5,128200.0,11.6875,11.8754,11.5184,11.7439,128200.0
2010-06-04 10:00:00,12.49,12.63,12.39,12.57,116600.0,11.7345,11.866,11.6405,11.8096,116600.0
2010-06-04 10:30:00,12.55,12.6,12.42,12.45,85600.0,11.7908,11.8378,11.6687,11.6969,85600.0
2010-06-04 11:00:00,12.45,12.48,12.31,12.34,59600.0,11.6969,11.7251,11.5654,11.5935,59600.0
2010-06-04 11:30:00,12.34,12.41,12.3,12.35,57000.0,11.5935,11.6593,11.556,11.6029,57000.0
2010-06-04 12:00:00,12.35,12.36,12.24,12.24,60700.0,11.6029,11.6123,11.4996,11.4996,60700.0
2010-06-04 12:30:00,12.24,12.27,12.15,12.25,61200.0,11.4996,11.5278,11.415,11.509,61200.0
2010-06-04 13:00:00,12.25,12.25,12.16,12.18,42800.0,11.509,11.509,11.4244,11.4432,42800.0
2010-06-04 13:30:00,12.18,12.23,12.08,12.1,46500.0,11.4432,11.4902,11.3493,11.3681,46500.0
2010-06-04 14:00:00,12.1,12.1,12.0,12.03,82000.0,11.3681,11.3681,11.2741,11.3023,82000.0
2010-06-04 14:30:00,12.02,12.03,11.86,11.88,177600.0,11.2929,11.3023,11.1426,11.1614,177600.0
2010-06-04 15:00:00,11.9,12.0,11.89,11.95,175300.0,11.1802,11.2741,11.1708,11.2271,175300.0
2010-06-04 15:30:00,11.94,12.02,11.86,11.93,654400.0,11.2177,11.2929,11.1426,11.2083,654400.0
2010-06-07 09:30:00,11.95,12.04,11.68,11.8,153800.0,11.2271,11.3117,10.9735,11.0862,153800.0
2010-06-07 10:00:00,11.8,11.85,11.58,11.63,186300.0,11.0862,11.1332,10.8795,10.9265,186300.0
2010-06-07 10:30:00,11.62,11.62,11.16,11.17,263000.0,10.9171,10.9171,10.4849,10.4943,263000.0
2010-06-07 11:00:00,11.17,11.21,11.05,11.12,195200.0,10.4943,10.5319,10.3816,10.4473,195200.0
2010-06-07 11:30:00,11.12,11.24,11.11,11.18,135300.0,10.4473,10.5601,10.4379,10.5037,135300.0
2010-06-07 12:00:00,11.18,11.35,11.18,11.27,92000.0,10.5037,10.6634,10.5037,10.5883,92000.0
2010-06-07 12:30:00,11.27,11.27,11.22,11.22,51600.0,10.5883,10.5883,10.5413,10.5413,51600.0
2010-06-07 13:00:00,11.23,11.23,11.15,11.2,89800.0,10.5507,10.5507,10.4755,10.5225,89800.0
2010-06-07 13:30:00,11.2,11.23,11.07,11.09,101000.0,10.5225,10.5507,10.4004,10.4192,101000.0
2010-06-07 14:00:00,11.09,11.11,11.02,11.06,121000.0,10.4192,10.4379,10.3534,10.391,121000.0
2010-06-07 14:30:00,11.06,11.1,10.86,10.89,155800.0,10.391,10.4285,10.2031,10.2313,155800.0
2010-06-07 15:00:00,10.89,11.02,10.84,10.84,229800.0,10.2313,10.3534,10.1843,10.1843,229800.0
2010-06-07 15:30:00,10.85,10.9,10.76,10.77,318800.0,10.1937,10.2406,10.1091,10.1185,318800.0
2010-06-08 09:30:00,11.05,11.22,10.68,10.72,316000.0,10.3816,10.5413,10.034,10.0715,316000.0
2010-06-08 10:00:00,10.72,10.83,10.59,10.67,187300.0,10.0715,10.1749,9.9494,10.0246,187300.0
2010-06-08 10:30:00,10.67,10.69,10.37,10.51,266100.0,10.0246,10.0433,9.7427,9.8742,266100.0
2010-06-08 11:00:00,10.51,10.55,10.32,10.5,218100.0,9.8742,9.9118,9.6957,9.8648,218100.0
2010-06-08 11:30:00,10.51,10.66,10.44,10.63,277000.0,9.8742,10.0152,9.8085,9.987,277000.0
2010-06-08 12:00:00,10.64,10.65,10.44,10.49,108100.0,9.9964,10.0058,9.8085,9.8554,108100.0
2010-06-08 12:30:00,10.49,10.51,10.45,10.49,191300.0,9.8554,9.8742,9.8179,9.8554,191300.0
2010-06-08 13:00:00,10.5,10.5,10.29,10.3,149400.0,9.8648,9.8648,9.6675,9.6769,149400.0
2010-06-08 13:30:00,10.3,10.36,10.2,10.27,143100.0,9.6769,9.7333,9.583,9.6488,143100.0
2010-06-08 14:00:00,10.28,10.4,10.22,10.36,143600.0,9.6581,9.7709,9.6018,9.7333,143600.0
2010-06-08 14:30:00,10.35,10.48,10.35,10.38,160400.0,9.7239,9.8461,9.7239,9.7521,160400.0
2010-06-08 15:00:00,10.38,10.49,10.36,10.48,176900.0,9.7521,9.8554,9.7333,9.8461,176900.0
2010-06-08 15:30:00,10.48,10.7,10.45,10.65,570100.0,9.8461,10.0527,9.8179,10.0058,570100.0
2010-06-09 09:30:00,10.81,11.0,10.67,10.67,185000.0,10.1561,10.3346,10.0246,10.0246,185000.0
2010-06-09 10:00:00,10.67,10.72,10.5,10.57,369000.0,10.0246,10.0715,9.8648,9.9306,369000.0
2010-06-09 10:30:00,10.58,10.64,10.38,10.61,338300.0,9.94,9.9964,9.7521,9.9682,338300.0
2010-06-09 11:00:00,10.62,11.02,10.61,11.02,231700.0,9.9776,10.3534,9.9682,10.3534,231700.0
2010-06-09 11:30:00,11.01,11.03,10.75,10.83,174000.0,10.344,10.3628,10.0997,10.1749,174000.0
2010-06-09 12:00:00,10.83,10.98,10.72,10.95,89500.0,10.1749,10.3158,10.0715,10.2876,89500.0
2010-06-09 12:30:00,10.95,10.96,10.75,10.77,116800.0,10.2876,10.297,10.0997,10.1185,116800.0
2010-06-09 13:00:00,10.78,10.94,10.72,10.88,114400.0,10.1279,10.2782,10.0715,10.2219,114400.0
2010-06-09 13:30:00,10.87,10.9,10.78,10.9,86000.0,10.2125,10.2406,10.1279,10.2406,86000.0
2010-06-09 14:00:00,10.9,10.91,10.75,10.87,110000.0,10.2406,10.25,10.0997,10.2125,110000.0
2010-06-09 14:30:00,10.88,10.89,10.62,10.62,130900.0,10.2219,10.2313,9.9776,9.9776,130900.0
2010-06-09 15:00:00,10.62,10.71,10.49,10.64,266600.0,9.9776,10.0621,9.8554,9.9964,266600.0
2010-06-09 15:30:00,10.64,10.64,10.42,10.5,461900.0,9.9964,9.9964,9.7897,9.8648,461900.0
2010-06-10 09:30:00,10.78,10.85,10.59,10.71,154400.0,10.1279,10.1937,9.9494,10.0621,154400.0
2010-06-10 10:00:00,10.71,10.78,10.55,10.6,108900.0,10.0621,10.1279,9.9118,9.9588,108900.0
2010-06-10 10:30:00,10.6,10.63,10.54,10.56,107600.0,9.9588,9.987,9.9024,9.9212,107600.0
2010-06-10 11:00:00,10.57,10.66,10.56,10.57,111700.0,9.9306,10.0152,9.9212,9.9306,111700.0
2010-06-10 11:30:00,10.58,10.58,10.44,10.46,103300.0,9.94,9.94,9.8085,9.8273,103300.0
2010-06-10 12:00:00,10.46,10.47,10.33,10.41,146700.0,9.8273,9.8367,9.7051,9.7803,146700.0
2010-06-10 12:30:00,10.41,10.43,10.36,10.38,85200.0,9.7803,9.7991,9.7333,9.7521,85200.0
2010-06-10 13:00:00,10.39,10.39,10.36,10.39,100200.0,9.7615,9.7615,9.7333,9.7615,100200.0
2010-06-10 13:30:00,10.39,10.46,10.38,10.45,73300.0,9.7615,9.8273,9.7521,9.8179,73300.0
2010-06-10 14:00:00,10.46,10.52,10.45,10.52,85200.0,9.8273,9.8836,9.8179,9.8836,85200.0
2010-06-10 14:30:00,10.51,10.65,10.51,10.58,168800.0,9.8742,10.0058,9.8742,9.94,168800.0
2010-06-10 15:00:00,10.59,10.69,10.54,10.66,156700.0,9.9494,10.0433,9.9024,10.0152,156700.0
2010-06-10 15:30:00,10.66,10.68,10.6,10.68,289100.0,10.0152,10.034,9.9588,10.034,289100.0
2010-06-11 09:30:00,10.5,10.74,10.4,10.72,139600.0,9.8648,10.0903,9.7709,10.0715,139600.0
2010-06-11 10:00:00,10.73,10.76,10.64,10.68,121300.0,10.0809,10.1091,9.9964,10.034,121300.0
2010-06-11 10:30:00,10.7,10.77,10.62,10.62,115200.0,10.0527,10.1185,9.9776,9.9776,115200.0
2010-06-11 11:00:00,10.62,10.71,10.57,10.66,82600.0,9.9776,10.0621,9.9306,10.0152,82600.0
2010-06-11 11:30:00,10.66,10.87,10.66,10.81,104900.0,10.0152,10.2125,10.0152,10.1561,104900.0
2010-06-11 12:00:00,10.8,10.82,10.71,10.75,65400.0,10.1467,10.1655,10.0621,10.0997,65400.0
2010-06-11 12:30:00,10.76,10.83,10.72,10.79,36000.0,10.1091,10.1749,10.0715,10.1373,36000.0
2010-06-11 13:00:00,10.8,10.9,10.8,10.88,48600.0,10.1467,10.2406,10.1467,10.2219,48600.0
2010-06-11 13:30:00,10.88,10.89,10.77,10.84,72800.0,10.2219,10.2313,10.1185,10.1843,72800.0
2010-06-11 14:00:00,10.83,10.86,10.72,10.76,52000.0,10.1749,10.2031,10.0715,10.1091,52000.0
2010-06-11 14:30:00,10.76,10.82,10.73,10.76,59400.0,10.1091,10.1655,10.0809,10.1091,59400.0
2010-06-11 15:00:00,10.76,10.88,10.73,10.84,84300.0,10.1091,10.2219,10.0809,10.1843,84300.0
2010-06-11 15:30:00,10.84,10.96,10.83,10.96,182500.0,10.1843,10.297,10.1749,10.297,182500.0
2010-06-14 09:30:00,11.15,11.2,11.04,11.17,196600.0,10.4755,10.5225,10.3722,10.4943,196600.0
2010-06-14 10:00:00,11.16,11.27,11.1,11.27,106100.0,10.4849,10.5883,10.4285,10.5883,106100.0
2010-06-14 10:30:00,11.29,11.3,11.21,11.3,148500.0,10.6071,10.6164,10.5319,10.6164,148500.0
2010-06-14 11:00:00,11.3,11.47,11.26,11.46,158100.0,10.6164,10.7762,10.5789,10.7668,158100.0
2010-06-14 11:30:00,11.46,11.59,11.46,11.51,411900.0,10.7668,10.8889,10.7668,10.8137,411900.0
2010-06-14 12:00:00,11.5,11.53,11.4,11.41,163500.0,10.8044,10.8325,10.7104,10.7198,163500.0
2010-06-14 12:30:00,11.41,11.46,11.34,11.34,61900.0,10.7198,10.7668,10.654,10.654,61900.0
2010-06-14 13:00:00,11.34,11.37,11.32,11.35,109400.0,10.654,10.6822,10.6352,10.6634,109400.0
2010-06-14 13:30:00,11.35,11.41,11.25,11.25,109700.0,10.6634,10.7198,10.5695,10.5695,109700.0
2010-06-14 14:00:00,11.25,11.27,11.25,11.26,172700.0,10.5695,10.5883,10.5695,10.5789,172700.0
2010-06-14 14:30:00,11.25,11.3,11.25,11.28,195300.0,10.5695,10.6164,10.5695,10.5977,195300.0
2010-06-14 15:00:00,11.28,11.31,11.25,11.28,132000.0,10.5977,10.6258,10.5695,10.5977,132000.0
2010-06-14 15:30:00,11.27,11.27,11.07,11.13,478800.0,10.5883,10.5883,10.4004,10.4567,478800.0
2010-06-15 09:30:00,11.25,11.42,11.18,11.22,116300.0,10.5695,10.7292,10.5037,10.5413,116300.0
2010-06-15 10:00:00,11.17,11.17,11.0,11.09,68100.0,10.4943,10.4943,10.3346,10.4192,68100.0
2010-06-15 10:30:00,11.09,11.16,11.03,11.15,54700.0,10.4192,10.4849,10.3628,10.4755,54700.0
2010-06-15 11:00:00,11.16,11.23,11.12,11.17,77800.0,10.4849,10.5507,10.4473,10.4943,77800.0
2010-06-15 11:30:00,11.17,11.19,11.1,11.17,54600.0,10.4943,10.5131,10.4285,10.4943,54600.0
2010-06-15 12:00:00,11.16,11.18,11.12,11.12,58000.0,10.4849,10.5037,10.4473,10.4473,58000.0
2010-06-15 12:30:00,11.13,11.14,11.0,11.02,106600.0,10.4567,10.4661,10.3346,10.3534,106600.0
2010-06-15 13:00:00,11.02,11.1,11.01,11.07,64800.0,10.3534,10.4285,10.344,10.4004,64800.0
2010-06-15 13:30:00,11.07,11.1,11.05,11.1,42000.0,10.4004,10.4285,10.3816,10.4285,42000.0
2010-06-15 14:00:00,11.1,11.19,11.08,11.15,100000.0,10.4285,10.5131,10.4098,10.4755,100000.0
2010-06-15 14:30:00,11.14,11.14,11.06,11.08,91800.0,10.4661,10.4661,10.391,10.4098,91800.0
2010-06-15 15:00:00,11.08,11.16,11.03,11.15,117400.0,10.4098,10.4849,10.3628,10.4755,117400.0
2010-06-15 15:30:00,11.14,11.21,11.14,11.17,240300.0,10.4661,10.5319,10.4661,10.4943,240300.0
2010-06-16 09:30:00,11.0,11.26,10.9,11.07,475500.0,10.3346,10.5789,10.2406,10.4004,475500.0
2010-06-16 10:00:00,11.09,11.1,10.88,10.95,233600.0,10.4192,10.4285,10.2219,10.2876,233600.0
2010-06-16 10:30:00,10.95,11.07,10.9,11.04,79000.0,10.2876,10.4004,10.2406,10.3722,79000.0
2010-06-16 11:00:00,11.04,11.27,10.98,11.23,117400.0,10.3722,10.5883,10.3158,10.5507,117400.0
2010-06-16 11:30:00,11.22,11.24,11.14,11.14,36800.0,10.5413,10.5601,10.4661,10.4661,36800.0
2010-06-16 12:00:00,11.15,11.23,11.14,11.15,50400.0,10.4755,10.5507,10.4661,10.4755,50400.0
2010-06-16 12:30:00,11.15,11.16,11.09,11.12,53800.0,10.4755,10.4849,10.4192,10.4473,53800.0
2010-06-16 13:00:00,11.12,11.15,11.07,11.11,40100.0,10.4473,10.4755,10.4004,10.4379,40100.0
2010-06-16 13:30:00,11.11,11.12,11.07,11.1,61900.0,10.4379,10.4473,10.4004,10.4285,61900.0
2010-06-16 14:00:00,11.1,11.12,11.06,11.1,109200.0,10.4285,10.4473,10.391,10.4285,109200.0
2010-06-16 14:30:00,11.09,11.15,11.06,11.13,99700.0,10.4192,10.4755,10.391,10.4567,99700.0
2010-06-16 15:00:00,11.13,11.13,10.93,10.95,117700.0,10.4567,10.4567,10.2688,10.2876,117700.0
2010-06-16 15:30:00,10.95,11.02,10.95,11.0,428700.0,10.2876,10.3534,10.2876,10.3346,428700.0
2010-06-17 09:30:00,10.91,11.14,10.91,11.12,103600.0,10.25,10.4661,10.25,10.4473,103600.0
2010-06-17 10:00:00,11.12,11.12,10.99,11.03,117100.0,10.4473,10.4473,10.3252,10.3628,117100.0
2010-06-17 10:30:00,11.02,11.04,10.95,11.0,72500.0,10.3534,10.3722,10.2876,10.3346,72500.0
2010-06-17 11:00:00,10.99,11.11,10.97,11.08,74200.0,10.3252,10.4379,10.3064,10.4098,74200.0
2010-06-17 11:30:00,11.09,11.15,11.08,11.11,65000.0,10.4192,10.4755,10.4098,10.4379,65000.0
2010-06-17 12:00:00,11.1,11.1,11.0,11.01,98500.0,10.4285,10.4285,10.3346,10.344,98500.0
2010-06-17 12:30:00,11.01,11.05,10.98,11.02,63700.0,10.344,10.3816,10.3158,10.3534,63700.0
2010-06-17 13:00:00,11.02,11.05,10.98,11.04,51900.0,10.3534,10.3816,10.3158,10.3722,51900.0
2010-06-17 13:30:00,11.05,11.12,11.03,11.11,82700.0,10.3816,10.4473,10.3628,10.4379,82700.0
2010-06-17 14:00:00,11.1,11.12,11.03,11.03,46800.0,10.4285,10.4473,10.3628,10.3628,46800.0
2010-06-17 14:30:00,11.02,11.07,11.0,11.02,64500.0,10.3534,10.4004,10.3346,10.3534,64500.0
2010-06-17 15:00:00,11.01,11.02,10.95,10.99,145800.0,10.344,10.3534,10.2876,10.3252,145800.0
2010-06-17 15:30:00,10.99,11.06,10.99,11.04,261400.0,10.3252,10.391,10.3252,10.3722,261400.0
2010-06-18 09:30:00,11.04,11.13,10.89,10.92,144400.0,10.3722,10.4567,10.2313,10.2594,144400.0
2010-06-18 10:00:00,10.92,11.06,10.91,11.02,75600.0,10.2594,10.391,10.25,10.3534,75600.0
2010-06-18 10:30:00,11.02,11.09,11.02,11.08,25300.0,10.3534,10.4192,10.3534,10.4098,25300.0
2010-06-18 11:00:00,11.08,11.08,11.02,11.02,58000.0,10.4098,10.4098,10.3534,10.3534,58000.0
2010-06-18 11:30:00,11.02,11.02,10.95,10.95,34600.0,10.3534,10.3534,10.2876,10.2876,34600.0
2010-06-18 12:00:00,10.95,10.97,10.84,10.85,83300.0,10.2876,10.3064,10.1843,10.1937,83300.0
2010-06-18 12:30:00,10.85,10.88,10.8,10.84,66500.0,10.1937,10.2219,10.1467,10.1843,66500.0
2010-06-18 13:00:00,10.84,10.89,10.84,10.84,34800.0,10.1843,10.2313,10.1843,10.1843,34800.0
2010-06-18 13:30:00,10.85,10.88,10.81,10.83,48200.0,10.1937,10.2219,10.1561,10.1749,48200.0
2010-06-18 14:00:00,10.84,10.85,10.81,10.84,33900.0,10.1843,10.1937,10.1561,10.1843,33900.0
2010-06-18 14:30:00,10.84,10.86,10.79,10.79,102300.0,10.1843,10.2031,10.1373,10.1373,102300.0
2010-06-18 15:00:00,10.79,10.82,10.77,10.81,60300.0,10.1373,10.1655,10.1185,10.1561,60300.0
2010-06-18 15:30:00,10.81,10.85,10.8,10.82,138700.0,10.1561,10.1937,10.1467,10.1655,138700.0
2010-06-21 09:30:00,11.02,11.09,10.88,10.97,88200.0,10.3534,10.4192,10.2219,10.3064,88200.0
2010-06-21 10:00:00,10.97,11.0,10.89,10.93,86800.0,10.3064,10.3346,10.2313,10.2688,86800.0
2010-06-21 10:30:00,10.94,10.96,10.88,10.9,35900.0,10.2782,10.297,10.2219,10.2406,35900.0
2010-06-21 11:00:00,10.9,10.9,10.78,10.84,95900.0,10.2406,10.2406,10.1279,10.1843,95900.0
2010-06-21 11:30:00,10.84,10.85,10.72,10.75,75500.0,10.1843,10.1937,10.0715,10.0997,75500.0
2010-06-21 12:00:00,10.75,10.75,10.65,10.65,57900.0,10.0997,10.0997,10.0058,10.0058,57900.0
2010-06-21 12:30:00,10.66,10.69,10.64,10.67,46700.0,10.0152,10.0433,9.9964,10.0246,46700.0
2010-06-21 13:00:00,10.67,10.69,10.64,10.66,39700.0,10.0246,10.0433,9.9964,10.0152,39700.0
2010-06-21 13:30:00,10.67,10.71,10.62,10.65,51500.0,10.0246,10.0621,9.9776,10.0058,51500.0
2010-06-21 14:00:00,10.65,10.72,10.61,10.64,53200.0,10.0058,10.0715,9.9682,9.9964,53200.0
2010-06-21 14:30:00,10.64,10.69,10.59,10.61,60300.0,9.9964,10.0433,9.9494,9.9682,60300.0
2010-06-21 15:00:00,10.6,10.61,10.5,10.5,191600.0,9.9588,9.9682,9.8648,9.8648,191600.0
2010-06-21 15:30:00,10.5,10.55,10.42,10.55,318200.0,9.8648,9.9118,9.7897,9.9118,318200.0
2010-06-22 09:30:00,10.57,10.64,10.49,10.53,92700.0,9.9306,9.9964,9.8554,9.893,92700.0
2010-06-22 10:00:00,10.52,10.54,10.38,10.49,139200.0,9.8836,9.9024,9.7521,9.8554,139200.0
2010-06-22 10:30:00,10.49,10.53,10.36,10.52,57000.0,9.8554,9.893,9.7333,9.8836,57000.0
2010-06-22 11:00:00,10.52,10.53,10.42,10.46,31600.0,9.8836,9.893,9.7897,9.8273,31600.0
2010-06-22 11:30:00,10.47,10.61,10.46,10.58,116100.0,9.8367,9.9682,9.8273,9.94,116100.0
2010-06-22 12:00:00,10.58,10.58,10.48,10.48,33900.0,9.94,9.94,9.8461,9.8461,33900.0
2010-06-22 12:30:00,10.48,10.5,10.41,10.42,55000.0,9.8461,9.8648,9.7803,9.7897,55000.0
2010-06-22 13:00:00,10.41,10.43,10.35,10.35,117500.0,9.7803,9.7991,9.7239,9.7239,117500.0
2010-06-22 13:30:00,10.35,10.37,10.3,10.31,84200.0,9.7239,9.7427,9.6769,9.6863,84200.0
2010-06-22 14:00:00,10.3,10.34,10.27,10.27,86200.0,9.6769,9.7145,9.6488,9.6488,86200.0
2010-06-22 14:30:00,10.27,10.27,10.06,10.09,216000.0,9.6488,9.6488,9.4515,9.4796,216000.0
2010-06-22 15:00:00,10.09,10.21,10.07,10.12,175900.0,9.4796,9.5924,9.4609,9.5078,175900.0
2010-06-22 15:30:00,10.11,10.13,10.06,10.09,272600.0,9.4984,9.5172,9.4515,9.4796,272600.0
2010-06-23 09:30:00,10.15,10.27,10.1,10.25,88800.0,9.536,9.6488,9.489,9.63,88800.0
2010-06-23 10:00:00,10.24,10.24,9.98,10.05,123900.0,9.6206,9.6206,9.3763,9.4421,123900.0
2010-06-23 10:30:00,10.04,10.25,10.03,10.17,69300.0,9.4327,9.63,9.4233,9.5548,69300.0
2010-06-23 11:00:00,10.18,10.2,10.12,10.18,39700.0,9.5642,9.583,9.5078,9.5642,39700.0
2010-06-23 11:30:00,10.17,10.19,10.1,10.16,34800.0,9.5548,9.5736,9.489,9.5454,34800.0
2010-06-23 12:00:00,10.15,10.22,10.15,10.16,40400.0,9.536,9.6018,9.536,9.5454,40400.0
2010-06-23 12:30:00,10.16,10.25,10.15,10.19,37400.0,9.5454,9.63,9.536,9.5736,37400.0
2010-06-23 13:00:00,10.2,10.25,10.19,10.22,26200.0,9.583,9.63,9.5736,9.6018,26200.0
2010-06-23 13:30:00,10.22,10.25,10.22,10.24,53000.0,9.6018,9.63,9.6018,9.6206,53000.0
2010-06-23 14:00:00,10.24,10.26,10.18,10.25,72400.0,9.6206,9.6394,9.5642,9.63,72400.0
2010-06-23 14:30:00,10.26,10.36,10.19,10.21,121800.0,9.6394,9.7333,9.5736,9.5924,121800.0
2010-06-23 15:00:00,10.22,10.28,10.17,10.25,137800.0,9.6018,9.6581,9.5548,9.63,137800.0
2010-06-23 15:30:00,10.23,10.34,10.2,10.29,176600.0,9.6112,9.7145,9.583,9.6675,176600.0
2010-06-24 09:30:00,10.2,10.36,10.04,10.08,118000.0,9.583,9.7333,9.4327,9.4702,118000.0
2010-06-24 10:00:00,10.08,10.15,10.0,10.09,100400.0,9.4702,9.536,9.3951,9.4796,100400.0
2010-06-24 10:30:00,10.06,10.08,9.88,9.97,216800.0,9.4515,9.4702,9.2823,9.3669,216800.0
2010-06-24 11:00:00,9.98,9.98,9.86,9.9,121100.0,9.3763,9.3763,9.2636,9.3011,121100.0
2010-06-24 11:30:00,9.9,9.93,9.81,9.88,111200.0,9.3011,9.3293,9.2166,9.2823,111200.0
2010-06-24 12:00:00,9.89,9.93,9.8,9.85,111900.0,9.2917,9.3293,9.2072,9.2542,111900.0
2010-06-24 12:30:00,9.85,9.86,9.75,9.84,70400.0,9.2542,9.2636,9.1602,9.2448,70400.0
2010-06-24 13:00:00,9.85,9.92,9.82,9.89,55700.0,9.2542,9.3199,9.226,9.2917,55700.0
2010-06-24 13:30:00,9.89,10.03,9.89,10.02,81800.0,9.2917,9.4233,9.2917,9.4139,81800.0
2010-06-24 14:00:00,10.02,10.03,9.89,9.91,55300.0,9.4139,9.4233,9.2917,9.3105,55300.0
2010-06-24 14:30:00,9.91,9.91,9.8,9.82,102000.0,9.3105,9.3105,9.2072,9.226,102000.0
2010-06-24 15:00:00,9.81,9.83,9.67,9.71,248500.0,9.2166,9.2354,9.085,9.1226,248500.0
2010-06-24 15:30:00,9.71,9.73,9.65,9.68,361600.0,9.1226,9.1414,9.0663,9.0944,361600.0
2010-06-25 09:30:00,9.68,9.74,9.48,9.68,186600.0,9.0944,9.1508,8.9065,9.0944,186600.0
2010-06-25 10:00:00,9.66,9.73,9.52,9.58,136200.0,9.0757,9.1414,8.9441,9.0005,136200.0
2010-06-25 10:30:00,9.58,9.61,9.5,9.57,148300.0,9.0005,9.0287,8.9253,8.9911,148300.0
2010-06-25 11:00:00,9.57,9.62,9.53,9.57,123300.0,8.9911,9.0381,8.9535,8.9911,123300.0
2010-06-25 11:30:00,9.57,9.59,9.55,9.55,105200.0,8.9911,9.0099,8.9723,8.9723,105200.0
2010-06-25 12:00:00,9.55,9.57,9.5,9.52,64200.0,8.9723,8.9911,8.9253,8.9441,64200.0
2010-06-25 12:30:00,9.52,9.6,9.5,9.51,66600.0,8.9441,9.0193,8.9253,8.9347,66600.0
2010-06-25 13:00:00,9.52,9.66,9.51,9.66,77500.0,8.9441,9.0757,8.9347,9.0757,77500.0
2010-06-25 13:30:00,9.66,9.74,9.64,9.73,110100.0,9.0757,9.1508,9.0569,9.1414,110100.0
2010-06-25 14:00:00,9.73,9.79,9.69,9.79,85000.0,9.1414,9.1978,9.1038,9.1978,85000.0
2010-06-25 14:30:00,9.8,9.87,9.77,9.79,141400.0,9.2072,9.273,9.179,9.1978,141400.0
2010-06-25 15:00:00,9.8,9.86,9.75,9.84,212900.0,9.2072,9.2636,9.1602,9.2448,212900.0
2010-06-25 15:30:00,9.85,10.05,9.84,9.97,801500.0,9.2542,9.4421,9.2448,9.3669,801500.0
2010-06-28 09:30:00,9.98,9.98,9.7,9.78,79100.0,9.3763,9.3763,9.1132,9.1884,79100.0
2010-06-28 10:00:00,9.77,9.84,9.7,9.82,62800.0,9.179,9.2448,9.1132,9.226,62800.0
2010-06-28 10:30:00,9.84,9.88,9.72,9.87,88800.0,9.2448,9.2823,9.132,9.273,88800.0
2010-06-28 11:00:00,9.87,9.93,9.86,9.92,64600.0,9.273,9.3293,9.2636,9.3199,64600.0
2010-06-28 11:30:00,9.92,9.98,9.88,9.9,53200.0,9.3199,9.3763,9.2823,9.3011,53200.0
2010-06-28 12:00:00,9.89,9.94,9.78,9.82,65000.0,9.2917,9.3387,9.1884,9.226,65000.0
2010-06-28 12:30:00,9.82,9.84,9.74,9.79,69900.0,9.226,9.2448,9.1508,9.1978,69900.0
2010-06-28 13:00:00,9.79,9.79,9.7,9.7,47200.0,9.1978,9.1978,9.1132,9.1132,47200.0
2010-06-28 13:30:00,9.69,9.75,9.66,9.72,39000.0,9.1038,9.1602,9.0757,9.132,39000.0
2010-06-28 14:00:00,9.72,9.73,9.66,9.66,51100.0,9.132,9.1414,9.0757,9.0757,51100.0
2010-06-28 14:30:00,9.66,9.72,9.65,9.71,97300.0,9.0757,9.132,9.0663,9.1226,97300.0
2010-06-28 15:00:00,9.72,9.74,9.67,9.7,168100.0,9.132,9.1508,9.085,9.1132,168100.0
2010-06-28 15:30:00,9.7,9.74,9.63,9.64,433800.0,9.1132,9.1508,9.0475,9.0569,433800.0
2010-06-29 09:30:00,9.39,9.49,9.13,9.22,222400.0,8.822,8.9159,8.5777,8.6623,222400.0
2010-06-29 10:00:00,9.2,9.2,8.89,8.9,260400.0,8.6435,8.6435,8.3522,8.3616,260400.0
2010-06-29 10:30:00,8.9,9.08,8.9,9.08,75800.0,8.3616,8.5307,8.3616,8.5307,75800.0
2010-06-29 11:00:00,9.08,9.14,9.02,9.1,64700.0,8.5307,8.5871,8.4744,8.5495,64700.0
2010-06-29 11:30:00,9.1,9.15,9.07,9.09,68800.0,8.5495,8.5965,8.5213,8.5401,68800.0
2010-06-29 12:00:00,9.09,9.2,9.08,9.14,71300.0,8.5401,8.6435,8.5307,8.5871,71300.0
2010-06-29 12:30:00,9.14,9.16,9.09,9.12,47600.0,8.5871,8.6059,8.5401,8.5683,47600.0
2010-06-29 13:00:00,9.12,9.15,9.07,9.09,47600.0,8.5683,8.5965,8.5213,8.5401,47600.0
2010-06-29 13:30:00,9.1,9.12,9.0,9.08,67500.0,8.5495,8.5683,8.4556,8.5307,67500.0
2010-06-29 14:00:00,9.07,9.16,9.06,9.1,44300.0,8.5213,8.6059,8.5119,8.5495,44300.0
2010-06-29 14:30:00,9.1,9.1,9.01,9.01,96700.0,8.5495,8.5495,8.465,8.465,96700.0
2010-06-29 15:00:00,9.01,9.05,8.89,8.93,290900.0,8.465,8.5026,8.3522,8.3898,290900.0
2010-06-29 15:30:00,8.92,9.0,8.87,8.94,352700.0,8.3804,8.4556,8.3334,8.3992,352700.0
2010-06-30 09:30:00,8.95,9.18,8.83,8.98,119600.0,8.4086,8.6247,8.2959,8.4368,119600.0
2010-06-30 10:00:00,8.98,9.05,8.86,8.86,123100.0,8.4368,8.5026,8.324,8.324,123100.0
2010-06-30 10:30:00,8.85,8.95,8.83,8.83,82300.0,8.3147,8.4086,8.2959,8.2959,82300.0
2010-06-30 11:00:00,8.82,8.86,8.75,8.75,76000.0,8.2865,8.324,8.2207,8.2207,76000.0
2010-06-30 11:30:00,8.74,8.87,8.74,8.79,69500.0,8.2113,8.3334,8.2113,8.2583,69500.0
2010-06-30 12:00:00,8.8,8.85,8.78,8.85,70800.0,8.2677,8.3147,8.2489,8.3147,70800.0
2010-06-30 12:30:00,8.84,8.87,8.79,8.84,46600.0,8.3053,8.3334,8.2583,8.3053,46600.0
2010-06-30 13:00:00,8.83,8.84,8.77,8.79,67500.0,8.2959,8.3053,8.2395,8.2583,67500.0
2010-06-30 13:30:00,8.79,8.82,8.73,8.77,46100.0,8.2583,8.2865,8.2019,8.2395,46100.0
2010-06-30 14:00:00,8.77,8.81,8.63,8.66,70200.0,8.2395,8.2771,8.108,8.1361,70200.0
2010-06-30 14:30:00,8.66,8.66,8.6,8.63,101600.0,8.1361,8.1361,8.0798,8.108,101600.0
2010-06-30 15:00:00,8.63,8.66,8.52,8.53,190600.0,8.108,8.1361,8.0046,8.014,190600.0
2010-06-30 15:30:00,8.53,8.54,8.43,8.47,617800.0,8.014,8.0234,7.9201,7.9576,617800.0
2010-07-01 09:30:00,8.6,8.63,8.35,8.39,181100.0,8.0798,8.108,7.8449,7.8825,181100.0
2010-07-01 10:00:00,8.38,8.39,8.27,8.31,309900.0,7.8731,7.8825,7.7697,7.8073,309900.0
2010-07-01 10:30:00,8.31,8.32,8.11,8.17,237800.0,7.8073,7.8167,7.6194,7.6758,237800.0
2010-07-01 11:00:00,8.17,8.36,8.13,8.35,180100.0,7.6758,7.8543,7.6382,7.8449,180100.0
2010-07-01 11:30:00,8.34,8.39,8.27,8.29,131000.0,7.8355,7.8825,7.7697,7.7885,131000.0
2010-07-01 12:00:00,8.29,8.3,8.22,8.25,67500.0,7.7885,7.7979,7.7228,7.7509,67500.0
2010-07-01 12:30:00,8.26,8.47,8.24,8.34,105000.0,7.7603,7.9576,7.7416,7.8355,105000.0
2010-07-01 13:00:00,8.34,8.39,8.29,8.34,111700.0,7.8355,7.8825,7.7885,7.8355,111700.0
2010-07-01 13:30:00,8.34,8.45,8.34,8.41,237600.0,7.8355,7.9388,7.8355,7.9013,237600.0
2010-07-01 14:00:00,8.41,8.47,8.35,8.36,105400.0,7.9013,7.9576,7.8449,7.8543,105400.0
2010-07-01 14:30:00,8.36,8.39,8.29,8.39,188400.0,7.8543,7.8825,7.7885,7.8825,188400.0
2010-07-01 15:00:00,8.39,8.45,8.35,8.44,329000.0,7.8825,7.9388,7.8449,7.9295,329000.0
2010-07-01 15:30:00,8.45,8.48,8.33,8.38,583500.0,7.9388,7.967,7.8261,7.8731,583500.0
2010-07-02 09:30:00,8.51,8.52,8.19,8.25,183700.0,7.9952,8.0046,7.6946,7.7509,183700.0
2010-07-02 10:00:00,8.23,8.24,8.15,8.17,188900.0,7.7322,7.7416,7.657,7.6758,188900.0
2010-07-02 10:30:00,8.17,8.18,8.03,8.04,100900.0,7.6758,7.6852,7.5443,7.5537,100900.0
2010-07-02 11:00:00,8.05,8.08,8.0,8.0,100500.0,7.563,7.5912,7.5161,7.5161,100500.0
2010-07-02 11:30:00,8.0,8.05,7.97,8.01,140000.0,7.5161,7.563,7.4879,7.5255,140000.0
2010-07-02 12:00:00,8.01,8.14,8.0,8.13,113100.0,7.5255,7.6476,7.5161,7.6382,113100.0
2010-07-02 12:30:00,8.12,8.15,8.06,8.06,114400.0,7.6288,7.657,7.5724,7.5724,114400.0
2010-07-02 13:00:00,8.06,8.06,7.99,7.99,91600.0,7.5724,7.5724,7.5067,7.5067,91600.0
2010-07-02 13:30:00,8.0,8.05,7.99,8.04,101400.0,7.5161,7.563,7.5067,7.5537,101400.0
2010-07-02 14:00:00,8.03,8.05,7.98,7.99,82800.0,7.5443,7.563,7.4973,7.5067,82800.0
2010-07-02 14:30:00,7.98,8.01,7.96,7.99,84100.0,7.4973,7.5255,7.4785,7.5067,84100.0
2010-07-02 15:00:00,7.99,8.05,7.98,8.03,116800.0,7.5067,7.563,7.4973,7.5443,116800.0
2010-07-02 15:30:00,8.02,8.13,8.01,8.05,358100.0,7.5349,7.6382,7.5255,7.563,358100.0
2010-07-06 09:30:00,8.39,8.39,8.16,8.18,162200.0,7.8825,7.8825,7.6664,7.6852,162200.0
2010-07-06 10:00:00,8.18,8.26,8.14,8.19,104200.0,7.6852,7.7603,7.6476,7.6946,104200.0
2010-07-06 10:30:00,8.19,8.22,8.12,8.12,104900.0,7.6946,7.7228,7.6288,7.6288,104900.0
2010-07-06 11:00:00,8.13,8.15,8.03,8.03,94200.0,7.6382,7.657,7.5443,7.5443,94200.0
2010-07-06 11:30:00,8.04,8.11,8.03,8.06,48800.0,7.5537,7.6194,7.5443,7.5724,48800.0
2010-07-06 12:00:00,8.08,8.1,7.93,7.93,76400.0,7.5912,7.61,7.4503,7.4503,76400.0
2010-07-06 12:30:00,7.95,7.99,7.86,7.89,75000.0,7.4691,7.5067,7.3845,7.4127,75000.0
2010-07-06 13:00:00,7.89,7.94,7.86,7.89,86300.0,7.4127,7.4597,7.3845,7.4127,86300.0
2010-07-06 13:30:00,7.9,7.9,7.77,7.77,78800.0,7.4221,7.4221,7.3,7.3,78800.0
2010-07-06 14:00:00,7.77,7.84,7.76,7.82,143800.0,7.3,7.3657,7.2906,7.347,143800.0
2010-07-06 14:30:00,7.82,7.86,7.75,7.76,102000.0,7.347,7.3845,7.2812,7.2906,102000.0
2010-07-06 15:00:00,7.76,7.79,7.71,7.77,243600.0,7.2906,7.3188,7.2436,7.3,243600.0
2010-07-06 15:30:00,7.76,7.81,7.71,7.75,471500.0,7.2906,7.3376,7.2436,7.2812,471500.0
2010-07-07 09:30:00,7.79,7.86,7.6,7.71,147300.0,7.3188,7.3845,7.1403,7.2436,147300.0
2010-07-07 10:00:00,7.72,7.81,7.68,7.8,178600.0,7.253,7.3376,7.2154,7.3282,178600.0
2010-07-07 10:30:00,7.79,7.89,7.77,7.86,96300.0,7.3188,7.4127,7.3,7.3845,96300.0
2010-07-07 11:00:00,7.85,7.86,7.79,7.83,115300.0,7.3751,7.3845,7.3188,7.3564,115300.0
2010-07-07 11:30:00,7.84,7.89,7.77,7.8,105400.0,7.3657,7.4127,7.3,7.3282,105400.0
2010-07-07 12:00:00,7.8,7.82,7.74,7.82,49200.0,7.3282,7.347,7.2718,7.347,49200.0
2010-07-07 12:30:00,7.81,7.84,7.78,7.79,36700.0,7.3376,7.3657,7.3094,7.3188,36700.0
2010-07-07 13:00:00,7.79,7.95,7.78,7.93,72100.0,7.3188,7.4691,7.3094,7.4503,72100.0
2010-07-07 13:30:00,7.94,8.02,7.89,8.01,119800.0,7.4597,7.5349,7.4127,7.5255,119800.0
2010-07-07 14:00:00,8.01,8.06,7.91,7.92,196500.0,7.5255,7.5724,7.4315,7.4409,196500.0
2010-07-07 14:30:00,7.91,7.98,7.88,7.97,108300.0,7.4315,7.4973,7.4033,7.4879,108300.0
2010-07-07 15:00:00,7.97,8.07,7.95,8.07,170800.0,7.4879,7.5818,7.4691,7.5818,170800.0
2010-07-07 15:30:00,8.07,8.14,8.05,8.13,269500.0,7.5818,7.6476,7.563,7.6382,269500.0
2010-07-08 09:30:00,8.31,8.35,8.1,8.3,252300.0,7.8073,7.8449,7.61,7.7979,252300.0
2010-07-08 10:00:00,8.31,8.38,8.27,8.28,177800.0,7.8073,7.8731,7.7697,7.7791,177800.0
2010-07-08 10:30:00,8.28,8.3,8.16,8.16,141900.0,7.7791,7.7979,7.6664,7.6664,141900.0
2010-07-08 11:00:00,8.16,8.2,8.09,8.1,111900.0,7.6664,7.704,7.6006,7.61,111900.0
2010-07-08 11:30:00,8.11,8.13,8.0,8.01,98100.0,7.6194,7.6382,7.5161,7.5255,98100.0
2010-07-08 12:00:00,8.0,8.02,7.94,7.98,75400.0,7.5161,7.5349,7.4597,7.4973,75400.0
2010-07-08 12:30:00,7.98,7.99,7.92,7.92,47100.0,7.4973,7.5067,7.4409,7.4409,47100.0
2010-07-08 13:00:00,7.93,8.01,7.92,7.96,166900.0,7.4503,7.5255,7.4409,7.4785,166900.0
2010-07-08 13:30:00,7.96,7.99,7.93,7.93,126300.0,7.4785,7.5067,7.4503,7.4503,126300.0
2010-07-08 14:00:00,7.94,7.95,7.83,7.9,103700.0,7.4597,7.4691,7.3564,7.4221,103700.0
2010-07-08 14:30:00,7.89,8.01,7.89,8.01,343200.0,7.4127,7.5255,7.4127,7.5255,343200.0
2010-07-08 15:00:00,8.0,8.04,7.94,8.04,147400.0,7.5161,7.5537,7.4597,7.5537,147400.0
2010-07-08 15:30:00,8.04,8.12,8.02,8.09,339700.0,7.5537,7.6288,7.5349,7.6006,339700.0
2010-07-09 09:30:00,8.1,8.23,8.06,8.14,97200.0,7.61,7.7322,7.5724,7.6476,97200.0
2010-07-09 10:00:00,8.13,8.32,8.11,8.29,80600.0,7.6382,7.8167,7.6194,7.7885,80600.0
2010-07-09 10:30:00,8.29,8.38,8.27,8.34,112700.0,7.7885,7.8731,7.7697,7.8355,112700.0
2010-07-09 11:00:00,8.34,8.4,8.31,8.36,91000.0,7.8355,7.8919,7.8073,7.8543,91000.0
2010-07-09 11:30:00,8.35,8.47,8.35,8.38,83500.0,7.8449,7.9576,7.8449,7.8731,83500.0
2010-07-09 12:00:00,8.38,8.41,8.34,8.37,63600.0,7.8731,7.9013,7.8355,7.8637,63600.0
2010-07-09 12:30:00,8.38,8.39,8.34,8.38,55600.0,7.8731,7.8825,7.8355,7.8731,55600.0
2010-07-09 13:00:00,8.38,8.45,8.37,8.44,79000.0,7.8731,7.9388,7.8637,7.9295,79000.0
2010-07-09 13:30:00,8.44,8.49,8.43,8.48,126700.0,7.9295,7.9764,7.9201,7.967,126700.0
2010-07-09 14:00:00,8.49,8.49,8.38,8.42,118900.0,7.9764,7.9764,7.8731,7.9107,118900.0
2010-07-09 14:30:00,8.41,8.53,8.41,8.53,113700.0,7.9013,8.014,7.9013,8.014,113700.0
2010-07-09 15:00:00,8.53,8.58,8.52,8.54,174200.0,8.014,8.061,8.0046,8.0234,174200.0
2010-07-09 15:30:00,8.54,8.61,8.52,8.59,273000.0,8.0234,8.0892,8.0046,8.0704,273000.0
2010-07-12 09:30:00,8.5,8.77,8.4,8.7,166200.0,7.9858,8.2395,7.8919,8.1737,166200.0
2010-07-12 10:00:00,8.7,8.71,8.42,8.42,87000.0,8.1737,8.1831,7.9107,7.9107,87000.0
2010-07-12 10:30:00,8.43,8.46,8.35,8.38,79600.0,7.9201,7.9482,7.8449,7.8731,79600.0
2010-07-12 11:00:00,8.38,8.38,8.27,8.33,76200.0,7.8731,7.8731,7.7697,7.8261,76200.0
2010-07-12 11:30:00,8.32,8.41,8.32,8.4,73000.0,7.8167,7.9013,7.8167,7.8919,73000.0
2010-07-12 12:00:00,8.39,8.47,8.37,8.37,41900.0,7.8825,7.9576,7.8637,7.8637,41900.0
2010-07-12 12:30:00,8.37,8.45,8.34,8.37,44200.0,7.8637,7.9388,7.8355,7.8637,44200.0
2010-07-12 13:00:00,8.37,8.41,8.35,8.4,47200.0,7.8637,7.9013,7.8449,7.8919,47200.0
2010-07-12 13:30:00,8.4,8.46,8.37,8.44,45100.0,7.8919,7.9482,7.8637,7.9295,45100.0
2010-07-12 14:00:00,8.45,8.48,8.41,8.42,46100.0,7.9388,7.967,7.9013,7.9107,46100.0
2010-07-12 14:30:00,8.42,8.47,8.38,8.44,59600.0,7.9107,7.9576,7.8731,7.9295,59600.0
2010-07-12 15:00:00,8.44,8.46,8.4,8.44,71500.0,7.9295,7.9482,7.8919,7.9295,71500.0
2010-07-12 15:30:00,8.43,8.49,8.36,8.4,176300.0,7.9201,7.9764,7.8543,7.8919,176300.0
2010-07-13 09:30:00,8.46,8.62,8.42,8.49,130600.0,7.9482,8.0986,7.9107,7.9764,130600.0
2010-07-13 10:00:00,8.52,8.61,8.48,8.58,87200.0,8.0046,8.0892,7.967,8.061,87200.0
2010-07-13 10:30:00,8.58,8.58,8.48,8.5,73700.0,8.061,8.061,7.967,7.9858,73700.0
2010-07-13 11:00:00,8.51,8.59,8.49,8.58,82900.0,7.9952,8.0704,7.9764,8.061,82900.0
2010-07-13 11:30:00,8.58,8.61,8.53,8.55,106500.0,8.061,8.0892,8.014,8.0328,106500.0
2010-07-13 12:00:00,8.54,8.62,8.54,8.62,67000.0,8.0234,8.0986,8.0234,8.0986,67000.0
2010-07-13 12:30:00,8.62,8.62,8.53,8.53,65300.0,8.0986,8.0986,8.014,8.014,65300.0
2010-07-13 13:00:00,8.53,8.58,8.5,8.5,78700.0,8.014,8.061,7.9858,7.9858,78700.0
2010-07-13 13:30:00,8.5,8.53,8.45,8.47,110300.0,7.9858,8.014,7.9388,7.9576,110300.0
2010-07-13 14:00:00,8.48,8.51,8.47,8.48,129300.0,7.967,7.9952,7.9576,7.967,129300.0
2010-07-13 14:30:00,8.48,8.54,8.48,8.52,157800.0,7.967,8.0234,7.967,8.0046,157800.0
2010-07-13 15:00:00,8.53,8.59,8.53,8.57,106500.0,8.014,8.0704,8.014,8.0516,106500.0
2010-07-13 15:30:00,8.58,8.58,8.51,8.53,285100.0,8.061,8.061,7.9952,8.014,285100.0
2010-07-14 09:30:00,8.4,8.45,8.2,8.33,174400.0,7.8919,7.9388,7.704,7.8261,174400.0
2010-07-14 10:00:00,8.33,8.49,8.28,8.44,89500.0,7.8261,7.9764,7.7791,7.9295,89500.0
2010-07-14 10:30:00,8.44,8.49,8.4,8.45,51800.0,7.9295,7.9764,7.8919,7.9388,51800.0
2010-07-14 11:00:00,8.45,8.55,8.43,8.51,77100.0,7.9388,8.0328,7.9201,7.9952,77100.0
2010-07-14 11:30:00,8.51,8.56,8.5,8.5,58100.0,7.9952,8.0422,7.9858,7.9858,58100.0
2010-07-14 12:00:00,8.5,8.58,8.48,8.56,56400.0,7.9858,8.061,7.967,8.0422,56400.0
2010-07-14 12:30:00,8.55,8.58,8.52,8.52,53600.0,8.0328,8.061,8.0046,8.0046,53600.0
2010-07-14 13:00:00,8.53,8.56,8.5,8.54,63700.0,8.014,8.0422,7.9858,8.0234,63700.0
2010-07-14 13:30:00,8.54,8.56,8.46,8.49,51000.0,8.0234,8.0422,7.9482,7.9764,51000.0
2010-07-14 14:00:00,8.49,8.5,8.38,8.4,129400.0,7.9764,7.9858,7.8731,7.8919,129400.0
2010-07-14 14:30:00,8.4,8.47,8.38,8.47,96200.0,7.8919,7.9576,7.8731,7.9576,96200.0
2010-07-14 15:00:00,8.47,8.54,8.46,8.52,100900.0,7.9576,8.0234,7.9482,8.0046,100900.0
2010-07-14 15:30:00,8.51,8.54,8.45,8.53,218100.0,7.9952,8.0234,7.9388,8.014,218100.0
2010-07-15 09:30:00,8.51,8.51,8.3,8.37,66100.0,7.9952,7.9952,7.7979,7.8637,66100.0
2010-07-15 10:00:00,8.37,8.37,8.14,8.21,75800.0,7.8637,7.8637,7.6476,7.7134,75800.0
2010-07-15 10:30:00,8.21,8.23,8.16,8.2,94500.0,7.7134,7.7322,7.6664,7.704,94500.0
2010-07-15 11:00:00,8.21,8.24,8.17,8.23,85900.0,7.7134,7.7416,7.6758,7.7322,85900.0
2010-07-15 11:30:00,8.24,8.25,8.19,8.2,69500.0,7.7416,7.7509,7.6946,7.704,69500.0
2010-07-15 12:00:00,8.2,8.22,8.14,8.15,76800.0,7.704,7.7228,7.6476,7.657,76800.0
2010-07-15 12:30:00,8.16,8.16,8.12,8.13,68800.0,7.6664,7.6664,7.6288,7.6382,68800.0
2010-07-15 13:00:00,8.14,8.27,8.14,8.21,78200.0,7.6476,7.7697,7.6476,7.7134,78200.0
2010-07-15 13:30:00,8.22,8.25,8.15,8.21,108700.0,7.7228,7.7509,7.657,7.7134,108700.0
2010-07-15 14:00:00,8.2,8.24,8.17,8.23,83800.0,7.704,7.7416,7.6758,7.7322,83800.0
2010-07-15 14:30:00,8.24,8.26,8.18,8.18,89300.0,7.7416,7.7603,7.6852,7.6852,89300.0
2010-07-15 15:00:00,8.18,8.2,8.12,8.17,149400.0,7.6852,7.704,7.6288,7.6758,149400.0
2010-07-15 15:30:00,8.18,8.28,8.14,8.23,347300.0,7.6852,7.7791,7.6476,7.7322,347300.0
2010-07-16 09:30:00,8.11,8.12,7.91,7.95,269200.0,7.6194,7.6288,7.4315,7.4691,269200.0
2010-07-16 10:00:00,7.95,7.97,7.84,7.9,174900.0,7.4691,7.4879,7.3657,7.4221,174900.0
2010-07-16 10:30:00,7.89,7.94,7.86,7.93,115100.0,7.4127,7.4597,7.3845,7.4503,115100.0
2010-07-16 11:00:00,7.94,7.95,7.87,7.91,108200.0,7.4597,7.4691,7.3939,7.4315,108200.0
2010-07-16 11:30:00,7.9,7.92,7.85,7.85,114200.0,7.4221,7.4409,7.3751,7.3751,114200.0
2010-07-16 12:00:00,7.86,7.86,7.79,7.8,142800.0,7.3845,7.3845,7.3188,7.3282,142800.0
2010-07-16 12:30:00,7.8,7.88,7.79,7.82,123100.0,7.3282,7.4033,7.3188,7.347,123100.0
2010-07-16 13:00:00,7.81,7.86,7.8,7.82,91900.0,7.3376,7.3845,7.3282,7.347,91900.0
2010-07-16 13:30:00,7.82,7.85,7.77,7.78,150800.0,7.347,7.3751,7.3,7.3094,150800.0
2010-07-16 14:00:00,7.77,7.79,7.75,7.75,140700.0,7.3,7.3188,7.2812,7.2812,140700.0
2010-07-16 14:30:00,7.75,7.78,7.7,7.73,146900.0,7.2812,7.3094,7.2342,7.2624,146900.0
2010-07-16 15:00:00,7.73,7.77,7.69,7.72,215200.0,7.2624,7.3,7.2248,7.253,215200.0
2010-07-16 15:30:00,7.72,7.79,7.71,7.75,373700.0,7.253,7.3188,7.2436,7.2812,373700.0
2010-07-19 09:30:00,7.84,7.88,7.75,7.76,84300.0,7.3657,7.4033,7.2812,7.2906,84300.0
2010-07-19 10:00:00,7.76,7.76,7.54,7.54,145800.0,7.2906,7.2906,7.0839,7.0839,145800.0
2010-07-19 10:30:00,7.54,7.58,7.45,7.52,242000.0,7.0839,7.1215,6.9993,7.0651,242000.0
2010-07-19 11:00:00,7.53,7.56,7.5,7.53,107100.0,7.0745,7.1027,7.0463,7.0745,107100.0
2010-07-19 11:30:00,7.53,7.55,7.5,7.55,59500.0,7.0745,7.0933,7.0463,7.0933,59500.0
2010-07-19 12:00:00,7.54,7.55,7.49,7.54,93500.0,7.0839,7.0933,7.0369,7.0839,93500.0
2010-07-19 12:30:00,7.54,7.61,7.52,7.54,54300.0,7.0839,7.1497,7.0651,7.0839,54300.0
2010-07-19 13:00:00,7.55,7.56,7.51,7.53,62400.0,7.0933,7.1027,7.0557,7.0745,62400.0
2010-07-19 13:30:00,7.53,7.57,7.5,7.51,51800.0,7.0745,7.1121,7.0463,7.0557,51800.0
2010-07-19 14:00:00,7.52,7.59,7.51,7.57,52800.0,7.0651,7.1309,7.0557,7.1121,52800.0
2010-07-19 14:30:00,7.57,7.68,7.55,7.63,94800.0,7.1121,7.2154,7.0933,7.1685,94800.0
2010-07-19 15:00:00,7.64,7.71,7.62,7.63,100400.0,7.1778,7.2436,7.1591,7.1685,100400.0
2010-07-19 15:30:00,7.64,7.68,7.61,7.66,192500.0,7.1778,7.2154,7.1497,7.1966,192500.0
2010-07-20 09:30:00,7.6,7.65,7.52,7.61,76900.0,7.1403,7.1872,7.0651,7.1497,76900.0
2010-07-20 10:00:00,7.61,7.63,7.51,7.55,119100.0,7.1497,7.1685,7.0557,7.0933,119100.0
2010-07-20 10:30:00,7.56,7.6,7.53,7.59,84800.0,7.1027,7.1403,7.0745,7.1309,84800.0
2010-07-20 11:00:00,7.58,7.69,7.57,7.69,113000.0,7.1215,7.2248,7.1121,7.2248,113000.0
2010-07-20 11:30:00,7.68,7.72,7.63,7.63,65900.0,7.2154,7.253,7.1685,7.1685,65900.0
2010-07-20 12:00:00,7.63,7.66,7.57,7.6,38900.0,7.1685,7.1966,7.1121,7.1403,38900.0
2010-07-20 12:30:00,7.61,7.64,7.58,7.63,33900.0,7.1497,7.1778,7.1215,7.1685,33900.0
2010-07-20 13:00:00,7.64,7.68,7.59,7.63,46000.0,7.1778,7.2154,7.1309,7.1685,46000.0
2010-07-20 13:30:00,7.63,7.81,7.62,7.79,75800.0,7.1685,7.3376,7.1591,7.3188,75800.0
2010-07-20 14:00:00,7.8,7.8,7.71,7.75,65900.0,7.3282,7.3282,7.2436,7.2812,65900.0
2010-07-20 14:30:00,7.75,7.79,7.71,7.75,113900.0,7.2812,7.3188,7.2436,7.2812,113900.0
2010-07-20 15:00:00,7.75,7.85,7.73,7.83,140400.0,7.2812,7.3751,7.2624,7.3564,140400.0
2010-07-20 15:30:00,7.83,7.9,7.8,7.88,322100.0,7.3564,7.4221,7.3282,7.4033,322100.0
2010-07-21 09:30:00,8.09,8.1,7.81,7.91,176500.0,7.6006,7.61,7.3376,7.4315,176500.0
2010-07-21 10:00:00,7.9,7.9,7.79,7.89,89100.0,7.4221,7.4221,7.3188,7.4127,89100.0
2010-07-21 10:30:00,7.89,7.97,7.86,7.89,59400.0,7.4127,7.4879,7.3845,7.4127,59400.0
2010-07-21 11:00:00,7.9,7.93,7.75,7.77,158300.0,7.4221,7.4503,7.2812,7.3,158300.0
2010-07-21 11:30:00,7.77,7.81,7.73,7.78,67700.0,7.3,7.3376,7.2624,7.3094,67700.0
2010-07-21 12:00:00,7.78,7.82,7.77,7.8,62100.0,7.3094,7.347,7.3,7.3282,62100.0
2010-07-21 12:30:00,7.81,7.83,7.73,7.75,61400.0,7.3376,7.3564,7.2624,7.2812,61400.0
2010-07-21 13:00:00,7.75,7.81,7.72,7.78,50500.0,7.2812,7.3376,7.253,7.3094,50500.0
2010-07-21 13:30:00,7.79,7.81,7.73,7.74,37700.0,7.3188,7.3376,7.2624,7.2718,37700.0
2010-07-21 14:00:00,7.74,7.77,7.58,7.62,145000.0,7.2718,7.3,7.1215,7.1591,145000.0
2010-07-21 14:30:00,7.62,7.67,7.58,7.58,239400.0,7.1591,7.206,7.1215,7.1215,239400.0
2010-07-21 15:00:00,7.58,7.71,7.58,7.6,173900.0,7.1215,7.2436,7.1215,7.1403,173900.0
2010-07-21 15:30:00,7.6,7.66,7.6,7.6,322500.0,7.1403,7.1966,7.1403,7.1403,322500.0
2010-07-22 09:30:00,7.76,7.94,7.76,7.91,152100.0,7.2906,7.4597,7.2906,7.4315,152100.0
2010-07-22 10:00:00,7.92,8.0,7.92,7.97,151500.0,7.4409,7.5161,7.4409,7.4879,151500.0
2010-07-22 10:30:00,7.97,8.03,7.94,8.0,154900.0,7.4879,7.5443,7.4597,7.5161,154900.0
2010-07-22 11:00:00,8.0,8.04,8.0,8.02,97700.0,7.5161,7.5537,7.5161,7.5349,97700.0
2010-07-22 11:30:00,8.01,8.03,8.0,8.01,119600.0,7.5255,7.5443,7.5161,7.5255,119600.0
2010-07-22 12:00:00,8.0,8.02,7.95,8.01,96800.0,7.5161,7.5349,7.4691,7.5255,96800.0
2010-07-22 12:30:00,8.02,8.05,8.01,8.05,45500.0,7.5349,7.563,7.5255,7.563,45500.0
2010-07-22 13:00:00,8.05,8.1,8.05,8.1,46900.0,7.563,7.61,7.563,7.61,46900.0
2010-07-22 13:30:00,8.1,8.11,8.07,8.09,90700.0,7.61,7.6194,7.5818,7.6006,90700.0
2010-07-22 14:00:00,8.09,8.19,8.09,8.19,91800.0,7.6006,7.6946,7.6006,7.6946,91800.0
2010-07-22 14:30:00,8.19,8.2,8.14,8.19,85900.0,7.6946,7.704,7.6476,7.6946,85900.0
2010-07-22 15:00:00,8.19,8.24,8.16,8.22,118500.0,7.6946,7.7416,7.6664,7.7228,118500.0
2010-07-22 15:30:00,8.22,8.23,8.12,8.18,402900.0,7.7228,7.7322,7.6288,7.6852,402900.0
2010-07-23 09:30:00,8.16,8.31,8.04,8.12,143900.0,7.6664,7.8073,7.5537,7.6288,143900.0
2010-07-23 10:00:00,8.11,8.28,8.11,8.25,88900.0,7.6194,7.7791,7.6194,7.7509,88900.0
2010-07-23 10:30:00,8.25,8.31,8.24,8.25,70500.0,7.7509,7.8073,7.7416,7.7509,70500.0
2010-07-23 11:00:00,8.24,8.28,8.21,8.25,42400.0,7.7416,7.7791,7.7134,7.7509,42400.0
2010-07-23 11:30:00,8.26,8.29,8.22,8.28,51800.0,7.7603,7.7885,7.7228,7.7791,51800.0
2010-07-23 12:00:00,8.27,8.33,8.19,8.25,133200.0,7.7697,7.8261,7.6946,7.7509,133200.0
2010-07-23 12:30:00,8.26,8.27,8.2,8.25,51200.0,7.7603,7.7697,7.704,7.7509,51200.0
2010-07-23 13:00:00,8.26,8.4,8.2,8.4,90400.0,7.7603,7.8919,7.704,7.8919,90400.0
2010-07-23 13:30:00,8.4,8.43,8.35,8.4,63000.0,7.8919,7.9201,7.8449,7.8919,63000.0
2010-07-23 14:00:00,8.4,8.48,8.37,8.42,107600.0,7.8919,7.967,7.8637,7.9107,107600.0
2010-07-23 14:30:00,8.42,8.47,8.41,8.47,139100.0,7.9107,7.9576,7.9013,7.9576,139100.0
2010-07-23 15:00:00,8.46,8.46,8.39,8.44,117000.0,7.9482,7.9482,7.8825,7.9295,117000.0
2010-07-23 15:30:00,8.44,8.46,8.37,8.43,273500.0,7.9295,7.9482,7.8637,7.9201,273500.0
2010-07-26 09:30:00,8.48,8.59,8.18,8.53,166200.0,7.967,8.0704,7.6852,8.014,166200.0
2010-07-26 10:00:00,8.56,8.89,8.53,8.89,217600.0,8.0422,8.3522,8.014,8.3522,217600.0
2010-07-26 10:30:00,8.89,9.02,8.82,8.89,236000.0,8.3522,8.4744,8.2865,8.3522,236000.0
2010-07-26 11:00:00,8.88,8.98,8.86,8.97,182900.0,8.3428,8.4368,8.324,8.4274,182900.0
2010-07-26 11:30:00,8.97,8.98,8.95,8.97,77700.0,8.4274,8.4368,8.4086,8.4274,77700.0
2010-07-26 12:00:00,8.97,9.04,8.97,9.03,138500.0,8.4274,8.4932,8.4274,8.4838,138500.0
2010-07-26 12:30:00,9.03,9.04,8.99,9.0,133200.0,8.4838,8.4932,8.4462,8.4556,133200.0
2010-07-26 13:00:00,9.0,9.0,8.96,9.0,53800.0,8.4556,8.4556,8.418,8.4556,53800.0
2010-07-26 13:30:00,9.0,9.02,8.98,9.02,78400.0,8.4556,8.4744,8.4368,8.4744,78400.0
2010-07-26 14:00:00,9.02,9.02,8.97,8.97,72700.0,8.4744,8.4744,8.4274,8.4274,72700.0
2010-07-26 14:30:00,8.97,8.98,8.88,8.89,149000.0,8.4274,8.4368,8.3428,8.3522,149000.0
2010-07-26 15:00:00,8.9,8.99,8.9,8.99,124000.0,8.3616,8.4462,8.3616,8.4462,124000.0
2010-07-26 15:30:00,8.99,9.0,8.95,9.0,310800.0,8.4462,8.4556,8.4086,8.4556,310800.0
2010-07-27 09:30:00,9.25,9.25,9.05,9.1,225900.0,8.6905,8.6905,8.5026,8.5495,225900.0
2010-07-27 10:00:00,9.1,9.21,9.1,9.16,264900.0,8.5495,8.6529,8.5495,8.6059,264900.0
2010-07-27 10:30:00,9.16,9.18,9.12,9.13,94500.0,8.6059,8.6247,8.5683,8.5777,94500.0
2010-07-27 11:00:00,9.14,9.15,9.05,9.06,201700.0,8.5871,8.5965,8.5026,8.5119,201700.0
2010-07-27 11:30:00,9.06,9.08,9.01,9.08,179000.0,8.5119,8.5307,8.465,8.5307,179000.0
2010-07-27 12:00:00,9.09,9.14,9.06,9.13,51300.0,8.5401,8.5871,8.5119,8.5777,51300.0
2010-07-27 12:30:00,9.13,9.13,9.06,9.1,51800.0,8.5777,8.5777,8.5119,8.5495,51800.0
2010-07-27 13:00:00,9.1,9.11,9.02,9.02,86800.0,8.5495,8.5589,8.4744,8.4744,86800.0
2010-07-27 13:30:00,9.02,9.06,9.02,9.02,70300.0,8.4744,8.5119,8.4744,8.4744,70300.0
2010-07-27 14:00:00,9.02,9.09,9.02,9.05,76300.0,8.4744,8.5401,8.4744,8.5026,76300.0
2010-07-27 14:30:00,9.05,9.09,9.02,9.08,141800.0,8.5026,8.5401,8.4744,8.5307,141800.0
2010-07-27 15:00:00,9.09,9.18,9.05,9.13,427800.0,8.5401,8.6247,8.5026,8.5777,427800.0
2010-07-27 15:30:00,9.13,9.13,9.02,9.02,360700.0,8.5777,8.5777,8.4744,8.4744,360700.0
2010-07-28 09:30:00,9.05,9.12,8.95,9.0,93900.0,8.5026,8.5683,8.4086,8.4556,93900.0
2010-07-28 10:00:00,9.0,9.0,8.75,8.79,177600.0,8.4556,8.4556,8.2207,8.2583,177600.0
2010-07-28 10:30:00,8.78,8.87,8.75,8.8,145800.0,8.2489,8.3334,8.2207,8.2677,145800.0
2010-07-28 11:00:00,8.81,8.83,8.72,8.74,102500.0,8.2771,8.2959,8.1925,8.2113,102500.0
2010-07-28 11:30:00,8.73,8.78,8.67,8.68,108000.0,8.2019,8.2489,8.1455,8.1549,108000.0
2010-07-28 12:00:00,8.69,8.71,8.65,8.66,68900.0,8.1643,8.1831,8.1268,8.1361,68900.0
2010-07-28 12:30:00,8.66,8.73,8.65,8.72,82200.0,8.1361,8.2019,8.1268,8.1925,82200.0
2010-07-28 13:00:00,8.74,8.74,8.63,8.64,98400.0,8.2113,8.2113,8.108,8.1174,98400.0
2010-07-28 13:30:00,8.64,8.67,8.62,8.66,93600.0,8.1174,8.1455,8.0986,8.1361,93600.0
2010-07-28 14:00:00,8.65,8.68,8.55,8.59,146100.0,8.1268,8.1549,8.0328,8.0704,146100.0
2010-07-28 14:30:00,8.59,8.6,8.52,8.54,140800.0,8.0704,8.0798,8.0046,8.0234,140800.0
2010-07-28 15:00:00,8.54,8.55,8.43,8.46,196700.0,8.0234,8.0328,7.9201,7.9482,196700.0
2010-07-28 15:30:00,8.47,8.54,8.45,8.53,397500.0,7.9576,8.0234,7.9388,8.014,397500.0
2010-07-29 09:30:00,8.61,8.88,8.56,8.88,200500.0,8.0892,8.3428,8.0422,8.3428,200500.0
2010-07-29 10:00:00,8.88,8.89,8.73,8.73,223800.0,8.3428,8.3522,8.2019,8.2019,223800.0
2010-07-29 10:30:00,8.72,8.73,8.61,8.62,139500.0,8.1925,8.2019,8.0892,8.0986,139500.0
2010-07-29 11:00:00,8.62,8.63,8.42,8.43,104600.0,8.0986,8.108,7.9107,7.9201,104600.0
2010-07-29 11:30:00,8.42,8.46,8.38,8.39,90400.0,7.9107,7.9482,7.8731,7.8825,90400.0
2010-07-29 12:00:00,8.38,8.45,8.35,8.41,105700.0,7.8731,7.9388,7.8449,7.9013,105700.0
2010-07-29 12:30:00,8.42,8.43,8.36,8.43,38400.0,7.9107,7.9201,7.8543,7.9201,38400.0
2010-07-29 13:00:00,8.44,8.52,8.41,8.5,58200.0,7.9295,8.0046,7.9013,7.9858,58200.0
2010-07-29 13:30:00,8.5,8.55,8.49,8.49,97200.0,7.9858,8.0328,7.9764,7.9764,97200.0
2010-07-29 14:00:00,8.5,8.55,8.45,8.54,62800.0,7.9858,8.0328,7.9388,8.0234,62800.0
2010-07-29 14:30:00,8.55,8.62,8.51,8.6,132700.0,8.0328,8.0986,7.9952,8.0798,132700.0
2010-07-29 15:00:00,8.61,8.64,8.56,8.6,112300.0,8.0892,8.1174,8.0422,8.0798,112300.0
2010-07-29 15:30:00,8.6,8.62,8.51,8.53,217800.0,8.0798,8.0986,7.9952,8.014,217800.0
2010-07-30 09:30:00,8.3,8.45,8.3,8.44,93500.0,7.7979,7.9388,7.7979,7.9295,93500.0
2010-07-30 10:00:00,8.44,8.52,8.38,8.43,111000.0,7.9295,8.0046,7.8731,7.9201,111000.0
2010-07-30 10:30:00,8.43,8.59,8.43,8.56,103300.0,7.9201,8.0704,7.9201,8.0422,103300.0
2010-07-30 11:00:00,8.55,8.59,8.45,8.47,70100.0,8.0328,8.0704,7.9388,7.9576,70100.0
2010-07-30 11:30:00,8.47,8.55,8.44,8.51,76700.0,7.9576,8.0328,7.9295,7.9952,76700.0
2010-07-30 12:00:00,8.52,8.55,8.48,8.51,61600.0,8.0046,8.0328,7.967,7.9952,61600.0
2010-07-30 12:30:00,8.51,8.53,8.48,8.5,45100.0,7.9952,8.014,7.967,7.9858,45100.0
2010-07-30 13:00:00,8.51,8.52,8.41,8.42,74600.0,7.9952,8.0046,7.9013,7.9107,74600.0
2010-07-30 13:30:00,8.43,8.43,8.34,8.35,49200.0,7.9201,7.9201,7.8355,7.8449,49200.0
2010-07-30 14:00:00,8.35,8.45,8.34,8.43,102800.0,7.8449,7.9388,7.8355,7.9201,102800.0
2010-07-30 14:30:00,8.43,8.49,8.43,8.44,77800.0,7.9201,7.9764,7.9201,7.9295,77800.0
2010-07-30 15:00:00,8.44,8.51,8.41,8.5,150600.0,7.9295,7.9952,7.9013,7.9858,150600.0
2010-07-30 15:30:00,8.5,8.51,8.44,8.45,296200.0,7.9858,7.9952,7.9295,7.9388,296200.0
2010-08-02 09:30:00,8.99,8.99,8.71,8.84,400500.0,8.4462,8.4462,8.1831,8.3053,400500.0
2010-08-02 10:00:00,8.84,9.0,8.82,8.93,221500.0,8.3053,8.4556,8.2865,8.3898,221500.0
2010-08-02 10:30:00,8.94,8.96,8.87,8.94,174400.0,8.3992,8.418,8.3334,8.3992,174400.0
2010-08-02 11:00:00,8.94,9.0,8.91,8.98,73300.0,8.3992,8.4556,8.371,8.4368,73300.0
2010-08-02 11:30:00,8.99,9.1,8.98,9.08,127800.0,8.4462,8.5495,8.4368,8.5307,127800.0
2010-08-02 12:00:00,9.07,9.08,8.87,8.89,207100.0,8.5213,8.5307,8.3334,8.3522,207100.0
2010-08-02 12:30:00,8.9,8.93,8.87,8.9,75700.0,8.3616,8.3898,8.3334,8.3616,75700.0
2010-08-02 13:00:00,8.91,8.94,8.9,8.92,43500.0,8.371,8.3992,8.3616,8.3804,43500.0
2010-08-02 13:30:00,8.92,8.93,8.86,8.91,37600.0,8.3804,8.3898,8.324,8.371,37600.0
2010-08-02 14:00:00,8.91,9.01,8.87,9.0,113400.0,8.371,8.465,8.3334,8.4556,113400.0
2010-08-02 14:30:00,8.99,9.08,8.98,9.07,147600.0,8.4462,8.5307,8.4368,8.5213,147600.0
2010-08-02 15:00:00,9.07,9.15,9.06,9.13,208200.0,8.5213,8.5965,8.5119,8.5777,208200.0
2010-08-02 15:30:00,9.13,9.14,9.01,9.03,425600.0,8.5777,8.5871,8.465,8.4838,425600.0
2010-08-03 09:30:00,8.42,8.49,8.26,8.39,727200.0,7.9107,7.9764,7.7603,7.8825,727200.0
2010-08-03 10:00:00,8.38,8.4,8.2,8.36,608800.0,7.8731,7.8919,7.704,7.8543,608800.0
2010-08-03 10:30:00,8.35,8.53,8.35,8.53,394500.0,7.8449,8.014,7.8449,8.014,394500.0
2010-08-03 11:00:00,8.52,8.53,8.43,8.45,167600.0,8.0046,8.014,7.9201,7.9388,167600.0
2010-08-03 11:30:00,8.44,8.52,8.38,8.42,184400.0,7.9295,8.0046,7.8731,7.9107,184400.0
2010-08-03 12:00:00,8.42,8.43,8.35,8.36,187300.0,7.9107,7.9201,7.8449,7.8543,187300.0
2010-08-03 12:30:00,8.37,8.41,8.35,8.39,87500.0,7.8637,7.9013,7.8449,7.8825,87500.0
2010-08-03 13:00:00,8.39,8.41,8.37,8.38,111900.0,7.8825,7.9013,7.8637,7.8731,111900.0
2010-08-03 13:30:00,8.38,8.41,8.38,8.39,68000.0,7.8731,7.9013,7.8731,7.8825,68000.0
2010-08-03 14:00:00,8.39,8.43,8.39,8.42,89200.0,7.8825,7.9201,7.8825,7.9107,89200.0
2010-08-03 14:30:00,8.42,8.43,8.31,8.36,229400.0,7.9107,7.9201,7.8073,7.8543,229400.0
2010-08-03 15:00:00,8.37,8.38,8.28,8.28,229500.0,7.8637,7.8731,7.7791,7.7791,229500.0
2010-08-03 15:30:00,8.29,8.3,8.22,8.22,464300.0,7.7885,7.7979,7.7228,7.7228,464300.0
2010-08-04 09:30:00,8.24,8.42,8.24,8.35,147400.0,7.7416,7.9107,7.7416,7.8449,147400.0
2010-08-04 10:00:00,8.37,8.41,8.3,8.32,195200.0,7.8637,7.9013,7.7979,7.8167,195200.0
2010-08-04 10:30:00,8.33,8.36,8.28,8.3,103500.0,7.8261,7.8543,7.7791,7.7979,103500.0
2010-08-04 11:00:00,8.3,8.3,8.22,8.23,149800.0,7.7979,7.7979,7.7228,7.7322,149800.0
2010-08-04 11:30:00,8.24,8.24,8.2,8.2,69600.0,7.7416,7.7416,7.704,7.704,69600.0
2010-08-04 12:00:00,8.2,8.21,8.14,8.16,132100.0,7.704,7.7134,7.6476,7.6664,132100.0
2010-08-04 12:30:00,8.16,8.17,8.15,8.16,69800.0,7.6664,7.6758,7.657,7.6664,69800.0
2010-08-04 13:00:00,8.16,8.17,8.04,8.04,194100.0,7.6664,7.6758,7.5537,7.5537,194100.0
2010-08-04 13:30:00,8.04,8.07,8.01,8.05,223200.0,7.5537,7.5818,7.5255,7.563,223200.0
2010-08-04 14:00:00,8.06,8.09,8.01,8.02,114800.0,7.5724,7.6006,7.5255,7.5349,114800.0
2010-08-04 14:30:00,8.03,8.03,7.99,8.0,125000.0,7.5443,7.5443,7.5067,7.5161,125000.0
2010-08-04 15:00:00,8.0,8.09,8.0,8.08,148900.0,7.5161,7.6006,7.5161,7.5912,148900.0
2010-08-04 15:30:00,8.07,8.09,8.06,8.08,293900.0,7.5818,7.6006,7.5724,7.5912,293900.0
2010-08-05 09:30:00,8.05,8.18,8.0,8.14,141700.0,7.563,7.6852,7.5161,7.6476,141700.0
2010-08-05 10:00:00,8.15,8.21,8.1,8.2,90200.0,7.657,7.7134,7.61,7.704,90200.0
2010-08-05 10:30:00,8.19,8.21,8.17,8.18,161000.0,7.6946,7.7134,7.6758,7.6852,161000.0
2010-08-05 11:00:00,8.17,8.19,8.17,8.18,89800.0,7.6758,7.6946,7.6758,7.6852,89800.0
2010-08-05 11:30:00,8.18,8.19,8.17,8.18,52600.0,7.6852,7.6946,7.6758,7.6852,52600.0
2010-08-05 12:00:00,8.17,8.19,8.17,8.17,64800.0,7.6758,7.6946,7.6758,7.6758,64800.0
2010-08-05 12:30:00,8.17,8.2,8.13,8.15,206400.0,7.6758,7.704,7.6382,7.657,206400.0
2010-08-05 13:00:00,8.15,8.16,8.09,8.12,56700.0,7.657,7.6664,7.6006,7.6288,56700.0
2010-08-05 13:30:00,8.11,8.18,8.11,8.17,64500.0,7.6194,7.6852,7.6194,7.6758,64500.0
2010-08-05 14:00:00,8.17,8.19,8.12,8.13,130000.0,7.6758,7.6946,7.6288,7.6382,130000.0
2010-08-05 14:30:00,8.13,8.16,8.07,8.09,104600.0,7.6382,7.6664,7.5818,7.6006,104600.0
2010-08-05 15:00:00,8.09,8.14,8.09,8.14,149900.0,7.6006,7.6476,7.6006,7.6476,149900.0
2010-08-05 15:30:00,8.13,8.14,8.08,8.11,268600.0,7.6382,7.6476,7.5912,7.6194,268600.0
2010-08-06 09:30:00,8.0,8.13,8.0,8.12,94200.0,7.5161,7.6382,7.5161,7.6288,94200.0
2010-08-06 10:00:00,8.13,8.17,8.09,8.14,104800.0,7.6382,7.6758,7.6006,7.6476,104800.0
2010-08-06 10:30:00,8.14,8.17,7.99,8.01,141500.0,7.6476,7.6758,7.5067,7.5255,141500.0
2010-08-06 11:00:00,8.0,8.09,7.98,8.07,84000.0,7.5161,7.6006,7.4973,7.5818,84000.0
2010-08-06 11:30:00,8.06,8.14,8.04,8.12,101200.0,7.5724,7.6476,7.5537,7.6288,101200.0
2010-08-06 12:00:00,8.11,8.12,8.06,8.1,74400.0,7.6194,7.6288,7.5724,7.61,74400.0
2010-08-06 12:30:00,8.09,8.13,8.06,8.12,94000.0,7.6006,7.6382,7.5724,7.6288,94000.0
2010-08-06 13:00:00,8.11,8.15,8.11,8.15,72700.0,7.6194,7.657,7.6194,7.657,72700.0
2010-08-06 13:30:00,8.15,8.18,8.15,8.18,89000.0,7.657,7.6852,7.657,7.6852,89000.0
2010-08-06 14:00:00,8.18,8.18,8.13,8.18,103100.0,7.6852,7.6852,7.6382,7.6852,103100.0
2010-08-06 14:30:00,8.18,8.21,8.17,8.18,228700.0,7.6852,7.7134,7.6758,7.6852,228700.0
2010-08-06 15:00:00,8.18,8.32,8.17,8.31,368500.0,7.6852,7.8167,7.6758,7.8073,368500.0
2010-08-06 15:30:00,8.31,8.36,8.29,8.33,372300.0,7.8073,7.8543,7.7885,7.8261,372300.0
2010-08-09 09:30:00,8.44,8.51,8.32,8.45,204300.0,7.9295,7.9952,7.8167,7.9388,204300.0
2010-08-09 10:00:00,8.45,8.52,8.44,8.49,114000.0,7.9388,8.0046,7.9295,7.9764,114000.0
2010-08-09 10:30:00,8.49,8.54,8.47,8.49,101200.0,7.9764,8.0234,7.9576,7.9764,101200.0
2010-08-09 11:00:00,8.48,8.55,8.47,8.55,83100.0,7.967,8.0328,7.9576,8.0328,83100.0
2010-08-09 11:30:00,8.55,8.6,8.54,8.6,91900.0,8.0328,8.0798,8.0234,8.0798,91900.0
2010-08-09 12:00:00,8.59,8.6,8.57,8.58,69000.0,8.0704,8.0798,8.0516,8.061,69000.0
2010-08-09 12:30:00,8.58,8.6,8.57,8.6,50600.0,8.061,8.0798,8.0516,8.0798,50600.0
2010-08-09 13:00:00,8.6,8.62,8.57,8.57,88700.0,8.0798,8.0986,8.0516,8.0516,88700.0
2010-08-09 13:30:00,8.57,8.65,8.55,8.63,73300.0,8.0516,8.1268,8.0328,8.108,73300.0
2010-08-09 14:00:00,8.62,8.66,8.62,8.66,56400.0,8.0986,8.1361,8.0986,8.1361,56400.0
2010-08-09 14:30:00,8.65,8.75,8.65,8.75,166000.0,8.1268,8.2207,8.1268,8.2207,166000.0
2010-08-09 15:00:00,8.74,8.75,8.64,8.7,160400.0,8.2113,8.2207,8.1174,8.1737,160400.0
2010-08-09 15:30:00,8.7,8.74,8.69,8.7,249000.0,8.1737,8.2113,8.1643,8.1737,249000.0
2010-08-10 09:30:00,8.39,8.52,8.31,8.36,146500.0,7.8825,8.0046,7.8073,7.8543,146500.0
2010-08-10 10:00:00,8.38,8.42,8.33,8.35,65200.0,7.8731,7.9107,7.8261,7.8449,65200.0
2010-08-10 10:30:00,8.35,8.38,8.32,8.32,65500.0,7.8449,7.8731,7.8167,7.8167,65500.0
2010-08-10 11:00:00,8.33,8.34,8.3,8.3,61000.0,7.8261,7.8355,7.7979,7.7979,61000.0
2010-08-10 11:30:00,8.31,8.31,8.27,8.28,43400.0,7.8073,7.8073,7.7697,7.7791,43400.0
2010-08-10 12:00:00,8.28,8.28,8.25,8.26,65300.0,7.7791,7.7791,7.7509,7.7603,65300.0
2010-08-10 12:30:00,8.27,8.27,8.21,8.22,50500.0,7.7697,7.7697,7.7134,7.7228,50500.0
2010-08-10 13:00:00,8.21,8.22,8.12,8.13,95200.0,7.7134,7.7228,7.6288,7.6382,95200.0
2010-08-10 13:30:00,8.12,8.2,8.11,8.16,111900.0,7.6288,7.704,7.6194,7.6664,111900.0
2010-08-10 14:00:00,8.16,8.23,8.15,8.2,156100.0,7.6664,7.7322,7.657,7.704,156100.0
2010-08-10 14:30:00,8.2,8.39,8.2,8.26,244800.0,7.704,7.8825,7.704,7.7603,244800.0
2010-08-10 15:00:00,8.25,8.31,8.17,8.21,136200.0,7.7509,7.8073,7.6758,7.7134,136200.0
2010-08-10 15:30:00,8.21,8.27,8.17,8.17,264600.0,7.7134,7.7697,7.6758,7.6758,264600.0
2010-08-11 09:30:00,7.99,8.06,7.87,8.01,247900.0,7.5067,7.5724,7.3939,7.5255,247900.0
2010-08-11 10:00:00,8.02,8.05,7.95,7.95,118200.0,7.5349,7.563,7.4691,7.4691,118200.0
2010-08-11 10:30:00,7.95,7.99,7.93,7.96,148200.0,7.4691,7.5067,7.4503,7.4785,148200.0
2010-08-11 11:00:00,7.95,7.96,7.9,7.93,100500.0,7.4691,7.4785,7.4221,7.4503,100500.0
2010-08-11 11:30:00,7.93,7.96,7.9,7.91,43700.0,7.4503,7.4785,7.4221,7.4315,43700.0
2010-08-11 12:00:00,7.91,7.92,7.88,7.89,60100.0,7.4315,7.4409,7.4033,7.4127,60100.0
2010-08-11 12:30:00,7.89,7.89,7.84,7.84,80300.0,7.4127,7.4127,7.3657,7.3657,80300.0
2010-08-11 13:00:00,7.84,7.86,7.82,7.86,74600.0,7.3657,7.3845,7.347,7.3845,74600.0
2010-08-11 13:30:00,7.86,7.86,7.82,7.82,64900.0,7.3845,7.3845,7.347,7.347,64900.0
2010-08-11 14:00:00,7.83,7.86,7.82,7.86,56100.0,7.3564,7.3845,7.347,7.3845,56100.0
2010-08-11 14:30:00,7.85,7.86,7.8,7.82,86400.0,7.3751,7.3845,7.3282,7.347,86400.0
2010-08-11 15:00:00,7.82,7.85,7.81,7.82,122200.0,7.347,7.3751,7.3376,7.347,122200.0
2010-08-11 15:30:00,7.82,7.83,7.78,7.79,313400.0,7.347,7.3564,7.3094,7.3188,313400.0
2010-08-12 09:30:00,7.68,7.8,7.61,7.76,157300.0,7.2154,7.3282,7.1497,7.2906,157300.0
2010-08-12 10:00:00,7.76,7.79,7.72,7.72,142300.0,7.2906,7.3188,7.253,7.253,142300.0
2010-08-12 10:30:00,7.72,7.81,7.71,7.76,144200.0,7.253,7.3376,7.2436,7.2906,144200.0
2010-08-12 11:00:00,7.76,7.81,7.74,7.79,87000.0,7.2906,7.3376,7.2718,7.3188,87000.0
2010-08-12 11:30:00,7.8,7.8,7.75,7.79,33300.0,7.3282,7.3282,7.2812,7.3188,33300.0
2010-08-12 12:00:00,7.78,7.79,7.76,7.79,43900.0,7.3094,7.3188,7.2906,7.3188,43900.0
2010-08-12 12:30:00,7.79,7.86,7.78,7.86,54700.0,7.3188,7.3845,7.3094,7.3845,54700.0
2010-08-12 13:00:00,7.85,7.89,7.76,7.77,38000.0,7.3751,7.4127,7.2906,7.3,38000.0
2010-08-12 13:30:00,7.77,7.77,7.72,7.75,69000.0,7.3,7.3,7.253,7.2812,69000.0
2010-08-12 14:00:00,7.75,7.77,7.74,7.77,63500.0,7.2812,7.3,7.2718,7.3,63500.0
2010-08-12 14:30:00,7.76,7.79,7.72,7.77,57700.0,7.2906,7.3188,7.253,7.3,57700.0
2010-08-12 15:00:00,7.76,7.81,7.74,7.77,87400.0,7.2906,7.3376,7.2718,7.3,87400.0
2010-08-12 15:30:00,7.76,7.79,7.71,7.78,288600.0,7.2906,7.3188,7.2436,7.3094,288600.0
2010-08-13 09:30:00,7.75,7.83,7.7,7.76,237400.0,7.2812,7.3564,7.2342,7.2906,237400.0
2010-08-13 10:00:00,7.76,7.77,7.69,7.69,210300.0,7.2906,7.3,7.2248,7.2248,210300.0
2010-08-13 10:30:00,7.7,7.73,7.64,7.67,117200.0,7.2342,7.2624,7.1778,7.206,117200.0
2010-08-13 11:00:00,7.67,7.68,7.62,7.62,64600.0,7.206,7.2154,7.1591,7.1591,64600.0
2010-08-13 11:30:00,7.63,7.63,7.57,7.61,123000.0,7.1685,7.1685,7.1121,7.1497,123000.0
2010-08-13 12:00:00,7.61,7.63,7.58,7.61,67500.0,7.1497,7.1685,7.1215,7.1497,67500.0
2010-08-13 12:30:00,7.62,7.66,7.61,7.66,35700.0,7.1591,7.1966,7.1497,7.1966,35700.0
2010-08-13 13:00:00,7.66,7.66,7.61,7.63,48700.0,7.1966,7.1966,7.1497,7.1685,48700.0
2010-08-13 13:30:00,7.64,7.73,7.64,7.71,92800.0,7.1778,7.2624,7.1778,7.2436,92800.0
2010-08-13 14:00:00,7.72,7.72,7.66,7.69,53300.0,7.253,7.253,7.1966,7.2248,53300.0
2010-08-13 14:30:00,7.69,7.69,7.62,7.67,53600.0,7.2248,7.2248,7.1591,7.206,53600.0
2010-08-13 15:00:00,7.67,7.67,7.62,7.62,74800.0,7.206,7.206,7.1591,7.1591,74800.0
2010-08-13 15:30:00,7.63,7.67,7.6,7.61,217300.0,7.1685,7.206,7.1403,7.1497,217300.0
2010-08-16 09:30:00,7.68,7.72,7.6,7.64,99300.0,7.2154,7.253,7.1403,7.1778,99300.0
2010-08-16 10:00:00,7.63,7.68,7.58,7.65,79800.0,7.1685,7.2154,7.1215,7.1872,79800.0
2010-08-16 10:30:00,7.64,7.73,7.64,7.65,36200.0,7.1778,7.2624,7.1778,7.1872,36200.0
2010-08-16 11:00:00,7.66,7.66,7.6,7.63,50300.0,7.1966,7.1966,7.1403,7.1685,50300.0
2010-08-16 11:30:00,7.62,7.66,7.61,7.65,38500.0,7.1591,7.1966,7.1497,7.1872,38500.0
2010-08-16 12:00:00,7.64,7.72,7.63,7.72,41800.0,7.1778,7.253,7.1685,7.253,41800.0
2010-08-16 12:30:00,7.71,7.73,7.69,7.7,48500.0,7.2436,7.2624,7.2248,7.2342,48500.0
2010-08-16 13:00:00,7.71,7.72,7.7,7.7,34100.0,7.2436,7.253,7.2342,7.2342,34100.0
2010-08-16 13:30:00,7.71,7.72,7.65,7.66,110700.0,7.2436,7.253,7.1872,7.1966,110700.0
2010-08-16 14:00:00,7.65,7.7,7.62,7.69,63100.0,7.1872,7.2342,7.1591,7.2248,63100.0
2010-08-16 14:30:00,7.69,7.69,7.62,7.62,70700.0,7.2248,7.2248,7.1591,7.1591,70700.0
2010-08-16 15:00:00,7.62,7.63,7.58,7.63,90500.0,7.1591,7.1685,7.1215,7.1685,90500.0
2010-08-16 15:30:00,7.62,7.68,7.59,7.67,193700.0,7.1591,7.2154,7.1309,7.206,193700.0
2010-08-17 09:30:00,7.87,7.87,7.71,7.79,47800.0,7.3939,7.3939,7.2436,7.3188,47800.0
2010-08-17 10:00:00,7.78,7.83,7.76,7.78,40700.0,7.3094,7.3564,7.2906,7.3094,40700.0
2010-08-17 10:30:00,7.79,7.84,7.78,7.83,39700.0,7.3188,7.3657,7.3094,7.3564,39700.0
2010-08-17 11:00:00,7.83,7.9,7.83,7.86,70600.0,7.3564,7.4221,7.3564,7.3845,70600.0
2010-08-17 11:30:00,7.86,7.9,7.84,7.9,59500.0,7.3845,7.4221,7.3657,7.4221,59500.0
2010-08-17 12:00:00,7.89,7.9,7.84,7.84,20500.0,7.4127,7.4221,7.3657,7.3657,20500.0
2010-08-17 12:30:00,7.83,7.86,7.82,7.84,29400.0,7.3564,7.3845,7.347,7.3657,29400.0
2010-08-17 13:00:00,7.83,7.91,7.83,7.9,39800.0,7.3564,7.4315,7.3564,7.4221,39800.0
2010-08-17 13:30:00,7.89,7.92,7.83,7.87,55100.0,7.4127,7.4409,7.3564,7.3939,55100.0
2010-08-17 14:00:00,7.86,7.9,7.86,7.89,38800.0,7.3845,7.4221,7.3845,7.4127,38800.0
2010-08-17 14:30:00,7.89,7.89,7.85,7.86,37700.0,7.4127,7.4127,7.3751,7.3845,37700.0
2010-08-17 15:00:00,7.86,7.86,7.83,7.86,52300.0,7.3845,7.3845,7.3564,7.3845,52300.0
2010-08-17 15:30:00,7.86,7.86,7.74,7.75,142800.0,7.3845,7.3845,7.2718,7.2812,142800.0
2010-08-18 09:30:00,7.84,7.87,7.75,7.87,78900.0,7.3657,7.3939,7.2812,7.3939,78900.0
2010-08-18 10:00:00,7.87,7.87,7.67,7.67,144100.0,7.3939,7.3939,7.206,7.206,144100.0
2010-08-18 10:30:00,7.68,7.78,7.68,7.73,90000.0,7.2154,7.3094,7.2154,7.2624,90000.0
2010-08-18 11:00:00,7.72,7.8,7.71,7.77,98100.0,7.253,7.3282,7.2436,7.3,98100.0
2010-08-18 11:30:00,7.77,7.85,7.76,7.81,55400.0,7.3,7.3751,7.2906,7.3376,55400.0
2010-08-18 12:00:00,7.81,7.84,7.79,7.83,33400.0,7.3376,7.3657,7.3188,7.3564,33400.0
2010-08-18 12:30:00,7.83,7.85,7.79,7.84,44300.0,7.3564,7.3751,7.3188,7.3657,44300.0
2010-08-18 13:00:00,7.85,7.87,7.83,7.85,77300.0,7.3751,7.3939,7.3564,7.3751,77300.0
2010-08-18 13:30:00,7.85,7.87,7.82,7.86,59000.0,7.3751,7.3939,7.347,7.3845,59000.0
2010-08-18 14:00:00,7.86,7.88,7.85,7.86,59500.0,7.3845,7.4033,7.3751,7.3845,59500.0
2010-08-18 14:30:00,7.86,7.87,7.86,7.87,19800.0,7.3845,7.3939,7.3845,7.3939,19800.0
2010-08-18 15:00:00,7.86,7.87,7.84,7.86,110200.0,7.3845,7.3939,7.3657,7.3845,110200.0
2010-08-18 15:30:00,7.87,7.87,7.83,7.84,174500.0,7.3939,7.3939,7.3564,7.3657,174500.0
2010-08-19 09:30:00,7.83,7.86,7.72,7.76,90600.0,7.3564,7.3845,7.253,7.2906,90600.0
2010-08-19 10:00:00,7.76,7.83,7.73,7.8,386500.0,7.2906,7.3564,7.2624,7.3282,386500.0
2010-08-19 10:30:00,7.8,7.86,7.75,7.85,268700.0,7.3282,7.3845,7.2812,7.3751,268700.0
2010-08-19 11:00:00,7.85,7.91,7.81,7.89,208900.0,7.3751,7.4315,7.3376,7.4127,208900.0
2010-08-19 11:30:00,7.88,7.96,7.83,7.91,301900.0,7.4033,7.4785,7.3564,7.4315,301900.0
2010-08-19 12:00:00,7.9,7.94,7.85,7.93,114500.0,7.4221,7.4597,7.3751,7.4503,114500.0
2010-08-19 12:30:00,7.92,7.92,7.86,7.88,107000.0,7.4409,7.4409,7.3845,7.4033,107000.0
2010-08-19 13:00:00,7.88,7.91,7.85,7.88,124400.0,7.4033,7.4315,7.3751,7.4033,124400.0
2010-08-19 13:30:00,7.88,7.9,7.88,7.88,62100.0,7.4033,7.4221,7.4033,7.4033,62100.0
2010-08-19 14:00:00,7.88,7.95,7.88,7.93,95700.0,7.4033,7.4691,7.4033,7.4503,95700.0
2010-08-19 14:30:00,7.92,7.93,7.89,7.9,195600.0,7.4409,7.4503,7.4127,7.4221,195600.0
2010-08-19 15:00:00,7.9,8.02,7.9,7.99,328400.0,7.4221,7.5349,7.4221,7.5067,328400.0
2010-08-19 15:30:00,7.99,8.03,7.96,7.96,466100.0,7.5067,7.5443,7.4785,7.4785,466100.0
2010-08-20 09:30:00,7.75,7.83,7.66,7.73,345600.0,7.2812,7.3564,7.1966,7.2624,345600.0
2010-08-20 10:00:00,7.74,7.74,7.55,7.55,232000.0,7.2718,7.2718,7.0933,7.0933,232000.0
2010-08-20 10:30:00,7.55,7.6,7.51,7.52,123400.0,7.0933,7.1403,7.0557,7.0651,123400.0
2010-08-20 11:00:00,7.53,7.56,7.51,7.56,124600.0,7.0745,7.1027,7.0557,7.1027,124600.0
2010-08-20 11:30:00,7.56,7.66,7.5,7.64,235100.0,7.1027,7.1966,7.0463,7.1778,235100.0
2010-08-20 12:00:00,7.63,7.73,7.63,7.71,141800.0,7.1685,7.2624,7.1685,7.2436,141800.0
2010-08-20 12:30:00,7.71,7.82,7.71,7.8,86900.0,7.2436,7.347,7.2436,7.3282,86900.0
2010-08-20 13:00:00,7.8,7.92,7.79,7.89,197900.0,7.3282,7.4409,7.3188,7.4127,197900.0
2010-08-20 13:30:00,7.89,7.9,7.78,7.78,132700.0,7.4127,7.4221,7.3094,7.3094,132700.0
2010-08-20 14:00:00,7.79,7.84,7.78,7.8,47100.0,7.3188,7.3657,7.3094,7.3282,47100.0
2010-08-20 14:30:00,7.79,7.87,7.75,7.75,149500.0,7.3188,7.3939,7.2812,7.2812,149500.0
2010-08-20 15:00:00,7.75,7.76,7.68,7.69,150600.0,7.2812,7.2906,7.2154,7.2248,150600.0
2010-08-20 15:30:00,7.7,7.75,7.68,7.72,243600.0,7.2342,7.2812,7.2154,7.253,243600.0
2010-08-23 09:30:00,7.82,7.85,7.66,7.7,116300.0,7.347,7.3751,7.1966,7.2342,116300.0
2010-08-23 10:00:00,7.7,7.7,7.51,7.55,268900.0,7.2342,7.2342,7.0557,7.0933,268900.0
2010-08-23 10:30:00,7.55,7.6,7.5,7.5,109900.0,7.0933,7.1403,7.0463,7.0463,109900.0
2010-08-23 11:00:00,7.51,7.54,7.46,7.5,111100.0,7.0557,7.0839,7.0087,7.0463,111100.0
2010-08-23 11:30:00,7.51,7.52,7.49,7.5,64800.0,7.0557,7.0651,7.0369,7.0463,64800.0
2010-08-23 12:00:00,7.5,7.58,7.49,7.57,48600.0,7.0463,7.1215,7.0369,7.1121,48600.0
2010-08-23 12:30:00,7.57,7.61,7.54,7.54,43600.0,7.1121,7.1497,7.0839,7.0839,43600.0
2010-08-23 13:00:00,7.55,7.55,7.51,7.55,28800.0,7.0933,7.0933,7.0557,7.0933,28800.0
2010-08-23 13:30:00,7.55,7.55,7.5,7.52,38900.0,7.0933,7.0933,7.0463,7.0651,38900.0
2010-08-23 14:00:00,7.53,7.58,7.5,7.5,39000.0,7.0745,7.1215,7.0463,7.0463,39000.0
2010-08-23 14:30:00,7.51,7.53,7.47,7.47,49100.0,7.0557,7.0745,7.0181,7.0181,49100.0
2010-08-23 15:00:00,7.47,7.5,7.46,7.46,97400.0,7.0181,7.0463,7.0087,7.0087,97400.0
2010-08-23 15:30:00,7.46,7.47,7.4,7.42,365000.0,7.0087,7.0181,6.9524,6.9712,365000.0
2010-08-24 09:30:00,7.29,7.3,7.13,7.13,159300.0,6.849,6.8584,6.6987,6.6987,159300.0
2010-08-24 10:00:00,7.12,7.22,7.07,7.18,171200.0,6.6893,6.7833,6.6423,6.7457,171200.0
2010-08-24 10:30:00,7.18,7.24,7.14,7.24,58000.0,6.7457,6.802,6.7081,6.802,58000.0
2010-08-24 11:00:00,7.24,7.28,7.19,7.25,40800.0,6.802,6.8396,6.7551,6.8114,40800.0
2010-08-24 11:30:00,7.26,7.31,7.24,7.3,75900.0,6.8208,6.8678,6.802,6.8584,75900.0
2010-08-24 12:00:00,7.3,7.3,7.24,7.25,84900.0,6.8584,6.8584,6.802,6.8114,84900.0
2010-08-24 12:30:00,7.26,7.29,7.22,7.23,51300.0,6.8208,6.849,6.7833,6.7926,51300.0
2010-08-24 13:00:00,7.24,7.25,7.16,7.25,33300.0,6.802,6.8114,6.7269,6.8114,33300.0
2010-08-24 13:30:00,7.24,7.24,7.12,7.12,42400.0,6.802,6.802,6.6893,6.6893,42400.0
2010-08-24 14:00:00,7.13,7.14,7.09,7.1,62600.0,6.6987,6.7081,6.6611,6.6705,62600.0
2010-08-24 14:30:00,7.1,7.14,7.07,7.08,81200.0,6.6705,6.7081,6.6423,6.6517,81200.0
2010-08-24 15:00:00,7.08,7.14,7.07,7.11,100900.0,6.6517,6.7081,6.6423,6.6799,100900.0
2010-08-24 15:30:00,7.1,7.14,7.07,7.08,196300.0,6.6705,6.7081,6.6423,6.6517,196300.0
2010-08-25 09:30:00,7.0,7.05,6.86,6.93,157500.0,6.5766,6.6235,6.445,6.5108,157500.0
2010-08-25 10:00:00,6.91,6.99,6.88,6.94,126500.0,6.492,6.5672,6.4638,6.5202,126500.0
2010-08-25 10:30:00,6.95,6.96,6.88,6.92,59300.0,6.5296,6.539,6.4638,6.5014,59300.0
2010-08-25 11:00:00,6.92,7.04,6.92,7.04,70100.0,6.5014,6.6141,6.5014,6.6141,70100.0
2010-08-25 11:30:00,7.03,7.23,7.02,7.2,347000.0,6.6047,6.7926,6.5954,6.7645,347000.0
2010-08-25 12:00:00,7.19,7.25,7.19,7.22,104900.0,6.7551,6.8114,6.7551,6.7833,104900.0
2010-08-25 12:30:00,7.21,7.22,7.18,7.19,77200.0,6.7739,6.7833,6.7457,6.7551,77200.0
2010-08-25 13:00:00,7.19,7.22,7.15,7.16,159200.0,6.7551,6.7833,6.7175,6.7269,159200.0
2010-08-25 13:30:00,7.15,7.19,7.15,7.17,26800.0,6.7175,6.7551,6.7175,6.7363,26800.0
2010-08-25 14:00:00,7.17,7.27,7.16,7.24,67700.0,6.7363,6.8302,6.7269,6.802,67700.0
2010-08-25 14:30:00,7.25,7.32,7.25,7.28,86900.0,6.8114,6.8772,6.8114,6.8396,86900.0
2010-08-25 15:00:00,7.28,7.3,7.23,7.26,77600.0,6.8396,6.8584,6.7926,6.8208,77600.0
2010-08-25 15:30:00,7.26,7.32,7.25,7.28,294000.0,6.8208,6.8772,6.8114,6.8396,294000.0
2010-08-26 09:30:00,7.33,7.41,7.28,7.41,115500.0,6.8866,6.9618,6.8396,6.9618,115500.0
2010-08-26 10:00:00,7.41,7.47,7.38,7.39,114000.0,6.9618,7.0181,6.9336,6.943,114000.0
2010-08-26 10:30:00,7.39,7.48,7.39,7.44,103800.0,6.943,7.0275,6.943,6.9899,103800.0
2010-08-26 11:00:00,7.45,7.46,7.31,7.37,96900.0,6.9993,7.0087,6.8678,6.9242,96900.0
2010-08-26 11:30:00,7.38,7.43,7.27,7.34,64300.0,6.9336,6.9805,6.8302,6.896,64300.0
2010-08-26 12:00:00,7.35,7.35,7.28,7.31,34200.0,6.9054,6.9054,6.8396,6.8678,34200.0
2010-08-26 12:30:00,7.31,7.33,7.22,7.23,89300.0,6.8678,6.8866,6.7833,6.7926,89300.0
2010-08-26 13:00:00,7.23,7.25,7.19,7.24,73300.0,6.7926,6.8114,6.7551,6.802,73300.0
2010-08-26 13:30:00,7.23,7.27,7.18,7.18,97100.0,6.7926,6.8302,6.7457,6.7457,97100.0
2010-08-26 14:00:00,7.17,7.22,7.13,7.17,117700.0,6.7363,6.7833,6.6987,6.7363,117700.0
2010-08-26 14:30:00,7.16,7.16,7.05,7.05,52700.0,6.7269,6.7269,6.6235,6.6235,52700.0
2010-08-26 15:00:00,7.06,7.1,7.02,7.06,185100.0,6.6329,6.6705,6.5954,6.6329,185100.0
2010-08-26 15:30:00,7.06,7.09,7.01,7.04,278400.0,6.6329,6.6611,6.586,6.6141,278400.0
2010-08-27 09:30:00,7.15,7.21,7.0,7.01,92000.0,6.7175,6.7739,6.5766,6.586,92000.0
2010-08-27 10:00:00,7.01,7.06,6.91,7.01,210000.0,6.586,6.6329,6.492,6.586,210000.0
2010-08-27 10:30:00,7.02,7.07,6.99,7.03,77700.0,6.5954,6.6423,6.5672,6.6047,77700.0
2010-08-27 11:00:00,7.03,7.18,7.03,7.16,101800.0,6.6047,6.7457,6.6047,6.7269,101800.0
2010-08-27 11:30:00,7.18,7.21,7.13,7.2,98000.0,6.7457,6.7739,6.6987,6.7645,98000.0
2010-08-27 12:00:00,7.19,7.2,7.18,7.19,65100.0,6.7551,6.7645,6.7457,6.7551,65100.0
2010-08-27 12:30:00,7.19,7.2,7.13,7.14,95000.0,6.7551,6.7645,6.6987,6.7081,95000.0
2010-08-27 13:00:00,7.14,7.16,7.07,7.14,58900.0,6.7081,6.7269,6.6423,6.7081,58900.0
2010-08-27 13:30:00,7.15,7.22,7.14,7.22,55800.0,6.7175,6.7833,6.7081,6.7833,55800.0
2010-08-27 14:00:00,7.23,7.25,7.19,7.25,41200.0,6.7926,6.8114,6.7551,6.8114,41200.0
2010-08-27 14:30:00,7.25,7.3,7.22,7.22,75500.0,6.8114,6.8584,6.7833,6.7833,75500.0
2010-08-27 15:00:00,7.21,7.27,7.19,7.26,95700.0,6.7739,6.8302,6.7551,6.8208,95700.0
2010-08-27 15:30:00,7.26,7.28,7.23,7.26,171300.0,6.8208,6.8396,6.7926,6.8208,171300.0
2010-08-30 09:30:00,7.2,7.27,7.18,7.26,45500.0,6.7645,6.8302,6.7457,6.8208,45500.0
2010-08-30 10:00:00,7.26,7.34,7.22,7.22,117100.0,6.8208,6.896,6.7833,6.7833,117100.0
2010-08-30 10:30:00,7.21,7.26,7.18,7.22,35400.0,6.7739,6.8208,6.7457,6.7833,35400.0
2010-08-30 11:00:00,7.22,7.23,7.15,7.16,54700.0,6.7833,6.7926,6.7175,6.7269,54700.0
2010-08-30 11:30:00,7.17,7.17,7.09,7.11,44600.0,6.7363,6.7363,6.6611,6.6799,44600.0
2010-08-30 12:00:00,7.1,7.15,7.09,7.09,26500.0,6.6705,6.7175,6.6611,6.6611,26500.0
2010-08-30 12:30:00,7.11,7.15,7.1,7.1,43100.0,6.6799,6.7175,6.6705,6.6705,43100.0
2010-08-30 13:00:00,7.1,7.12,7.05,7.06,57500.0,6.6705,6.6893,6.6235,6.6329,57500.0
2010-08-30 13:30:00,7.05,7.08,7.05,7.05,38300.0,6.6235,6.6517,6.6235,6.6235,38300.0
2010-08-30 14:00:00,7.05,7.11,7.03,7.1,76800.0,6.6235,6.6799,6.6047,6.6705,76800.0
2010-08-30 14:30:00,7.1,7.16,7.06,7.07,86000.0,6.6705,6.7269,6.6329,6.6423,86000.0
2010-08-30 15:00:00,7.07,7.07,7.0,7.03,90500.0,6.6423,6.6423,6.5766,6.6047,90500.0
2010-08-30 15:30:00,7.03,7.03,7.0,7.0,246000.0,6.6047,6.6047,6.5766,6.5766,246000.0
2010-08-31 09:30:00,6.99,7.1,6.99,7.05,115500.0,6.5672,6.6705,6.5672,6.6235,115500.0
2010-08-31 10:00:00,7.05,7.21,7.05,7.14,82900.0,6.6235,6.7739,6.6235,6.7081,82900.0
2010-08-31 10:30:00,7.14,7.15,7.03,7.05,69800.0,6.7081,6.7175,6.6047,6.6235,69800.0
2010-08-31 11:00:00,7.05,7.08,7.01,7.02,43800.0,6.6235,6.6517,6.586,6.5954,43800.0
2010-08-31 11:30:00,7.02,7.07,7.02,7.03,47900.0,6.5954,6.6423,6.5954,6.6047,47900.0
2010-08-31 12:00:00,7.03,7.04,7.0,7.01,49900.0,6.6047,6.6141,6.5766,6.586,49900.0
2010-08-31 12:30:00,7.01,7.02,6.99,7.0,93600.0,6.586,6.5954,6.5672,6.5766,93600.0
2010-08-31 13:00:00,6.99,7.05,6.98,7.03,95700.0,6.5672,6.6235,6.5578,6.6047,95700.0
2010-08-31 13:30:00,7.03,7.05,7.0,7.01,45200.0,6.6047,6.6235,6.5766,6.586,45200.0
2010-08-31 14:00:00,7.01,7.03,6.99,6.99,124600.0,6.586,6.6047,6.5672,6.5672,124600.0
2010-08-31 14:30:00,7.0,7.0,6.89,6.93,156800.0,6.5766,6.5766,6.4732,6.5108,156800.0
2010-08-31 15:00:00,6.92,6.96,6.89,6.9,132200.0,6.5014,6.539,6.4732,6.4826,132200.0
2010-08-31 15:30:00,6.91,6.99,6.9,6.95,447800.0,6.492,6.5672,6.4826,6.5296,447800.0
2010-09-01 09:30:00,7.07,7.13,7.02,7.1,83100.0,6.6423,6.6987,6.5954,6.6705,83100.0
2010-09-01 10:00:00,7.09,7.2,7.08,7.14,174900.0,6.6611,6.7645,6.6517,6.7081,174900.0
2010-09-01 10:30:00,7.13,7.17,7.12,7.16,111300.0,6.6987,6.7363,6.6893,6.7269,111300.0
2010-09-01 11:00:00,7.17,7.18,7.13,7.14,44600.0,6.7363,6.7457,6.6987,6.7081,44600.0
2010-09-01 11:30:00,7.14,7.18,7.09,7.1,94500.0,6.7081,6.7457,6.6611,6.6705,94500.0
2010-09-01 12:00:00,7.1,7.13,7.04,7.05,130600.0,6.6705,6.6987,6.6141,6.6235,130600.0
2010-09-01 12:30:00,7.05,7.06,7.0,7.01,116200.0,6.6235,6.6329,6.5766,6.586,116200.0
2010-09-01 13:00:00,7.01,7.08,7.0,7.02,69400.0,6.586,6.6517,6.5766,6.5954,69400.0
2010-09-01 13:30:00,7.03,7.17,7.03,7.16,167600.0,6.6047,6.7363,6.6047,6.7269,167600.0
2010-09-01 14:00:00,7.17,7.17,7.1,7.12,139400.0,6.7363,6.7363,6.6705,6.6893,139400.0
2010-09-01 14:30:00,7.13,7.13,7.08,7.12,81600.0,6.6987,6.6987,6.6517,6.6893,81600.0
2010-09-01 15:00:00,7.12,7.14,7.1,7.12,123500.0,6.6893,6.7081,6.6705,6.6893,123500.0
2010-09-01 15:30:00,7.12,7.13,7.05,7.1,515900.0,6.6893,6.6987,6.6235,6.6705,515900.0
2010-09-02 09:30:00,7.1,7.17,7.05,7.17,78900.0,6.6705,6.7363,6.6235,6.7363,78900.0
2010-09-02 10:00:00,7.17,7.2,7.14,7.17,139000.0,6.7363,6.7645,6.7081,6.7363,139000.0
2010-09-02 10:30:00,7.17,7.2,7.15,7.19,143900.0,6.7363,6.7645,6.7175,6.7551,143900.0
2010-09-02 11:00:00,7.18,7.19,7.11,7.13,79300.0,6.7457,6.7551,6.6799,6.6987,79300.0
2010-09-02 11:30:00,7.12,7.14,7.12,7.13,49200.0,6.6893,6.7081,6.6893,6.6987,49200.0
2010-09-02 12:00:00,7.13,7.15,7.12,7.13,125700.0,6.6987,6.7175,6.6893,6.6987,125700.0
2010-09-02 12:30:00,7.13,7.14,7.1,7.11,68300.0,6.6987,6.7081,6.6705,6.6799,68300.0
2010-09-02 13:00:00,7.12,7.13,7.11,7.13,25500.0,6.6893,6.6987,6.6799,6.6987,25500.0
2010-09-02 13:30:00,7.13,7.15,7.12,7.14,51700.0,6.6987,6.7175,6.6893,6.7081,51700.0
2010-09-02 14:00:00,7.15,7.17,7.14,7.16,61300.0,6.7175,6.7363,6.7081,6.7269,61300.0
2010-09-02 14:30:00,7.16,7.2,7.16,7.19,129200.0,6.7269,6.7645,6.7269,6.7551,129200.0
2010-09-02 15:00:00,7.19,7.28,7.18,7.27,158000.0,6.7551,6.8396,6.7457,6.8302,158000.0
2010-09-02 15:30:00,7.27,7.4,7.26,7.37,627400.0,6.8302,6.9524,6.8208,6.9242,627400.0
2010-09-03 09:30:00,7.54,7.73,7.52,7.73,303100.0,7.0839,7.2624,7.0651,7.2624,303100.0
2010-09-03 10:00:00,7.73,7.73,7.5,7.58,138300.0,7.2624,7.2624,7.0463,7.1215,138300.0
2010-09-03 10:30:00,7.57,7.58,7.48,7.53,109300.0,7.1121,7.1215,7.0275,7.0745,109300.0
2010-09-03 11:00:00,7.54,7.56,7.45,7.53,83800.0,7.0839,7.1027,6.9993,7.0745,83800.0
2010-09-03 11:30:00,7.52,7.52,7.46,7.49,58000.0,7.0651,7.0651,7.0087,7.0369,58000.0
2010-09-03 12:00:00,7.5,7.52,7.49,7.51,43000.0,7.0463,7.0651,7.0369,7.0557,43000.0
2010-09-03 12:30:00,7.51,7.53,7.49,7.52,48800.0,7.0557,7.0745,7.0369,7.0651,48800.0
2010-09-03 13:00:00,7.52,7.59,7.52,7.58,58200.0,7.0651,7.1309,7.0651,7.1215,58200.0
2010-09-03 13:30:00,7.59,7.65,7.57,7.65,62900.0,7.1309,7.1872,7.1121,7.1872,62900.0
2010-09-03 14:00:00,7.65,7.65,7.6,7.64,39200.0,7.1872,7.1872,7.1403,7.1778,39200.0
2010-09-03 14:30:00,7.64,7.68,7.55,7.57,90200.0,7.1778,7.2154,7.0933,7.1121,90200.0
2010-09-03 15:00:00,7.56,7.61,7.54,7.61,70900.0,7.1027,7.1497,7.0839,7.1497,70900.0
2010-09-03 15:30:00,7.61,7.66,7.58,7.6,177300.0,7.1497,7.1966,7.1215,7.1403,177300.0
2010-09-07 09:30:00,7.58,7.59,7.37,7.37,115000.0,7.1215,7.1309,6.9242,6.9242,115000.0
2010-09-07 10:00:00,7.37,7.43,7.33,7.34,101200.0,6.9242,6.9805,6.8866,6.896,101200.0
2010-09-07 10:30:00,7.33,7.41,7.29,7.39,150700.0,6.8866,6.9618,6.849,6.943,150700.0
2010-09-07 11:00:00,7.38,7.39,7.33,7.34,82400.0,6.9336,6.943,6.8866,6.896,82400.0
2010-09-07 11:30:00,7.35,7.37,7.31,7.36,54000.0,6.9054,6.9242,6.8678,6.9148,54000.0
2010-09-07 12:00:00,7.37,7.37,7.33,7.33,25100.0,6.9242,6.9242,6.8866,6.8866,25100.0
2010-09-07 12:30:00,7.34,7.34,7.28,7.3,95300.0,6.896,6.896,6.8396,6.8584,95300.0
2010-09-07 13:00:00,7.3,7.32,7.28,7.29,88100.0,6.8584,6.8772,6.8396,6.849,88100.0
2010-09-07 13:30:00,7.29,7.35,7.28,7.34,48700.0,6.849,6.9054,6.8396,6.896,48700.0
2010-09-07 14:00:00,7.35,7.35,7.32,7.33,61900.0,6.9054,6.9054,6.8772,6.8866,61900.0
2010-09-07 14:30:00,7.33,7.33,7.25,7.26,58500.0,6.8866,6.8866,6.8114,6.8208,58500.0
2010-09-07 15:00:00,7.26,7.27,7.19,7.23,221500.0,6.8208,6.8302,6.7551,6.7926,221500.0
2010-09-07 15:30:00,7.23,7.23,7.2,7.22,233900.0,6.7926,6.7926,6.7645,6.7833,233900.0
2010-09-08 09:30:00,7.28,7.4,7.28,7.34,138600.0,6.8396,6.9524,6.8396,6.896,138600.0
2010-09-08 10:00:00,7.34,7.39,7.33,7.36,65000.0,6.896,6.943,6.8866,6.9148,65000.0
2010-09-08 10:30:00,7.37,7.45,7.36,7.4,73600.0,6.9242,6.9993,6.9148,6.9524,73600.0
2010-09-08 11:00:00,7.4,7.49,7.4,7.45,104300.0,6.9524,7.0369,6.9524,6.9993,104300.0
2010-09-08 11:30:00,7.45,7.46,7.37,7.41,86100.0,6.9993,7.0087,6.9242,6.9618,86100.0
2010-09-08 12:00:00,7.41,7.46,7.39,7.46,44200.0,6.9618,7.0087,6.943,7.0087,44200.0
2010-09-08 12:30:00,7.47,7.51,7.46,7.5,57300.0,7.0181,7.0557,7.0087,7.0463,57300.0
2010-09-08 13:00:00,7.51,7.51,7.46,7.49,28900.0,7.0557,7.0557,7.0087,7.0369,28900.0
2010-09-08 13:30:00,7.49,7.5,7.4,7.43,41400.0,7.0369,7.0463,6.9524,6.9805,41400.0
2010-09-08 14:00:00,7.43,7.43,7.4,7.42,69200.0,6.9805,6.9805,6.9524,6.9712,69200.0
2010-09-08 14:30:00,7.42,7.42,7.4,7.41,55700.0,6.9712,6.9712,6.9524,6.9618,55700.0
2010-09-08 15:00:00,7.42,7.43,7.37,7.38,92200.0,6.9712,6.9805,6.9242,6.9336,92200.0
2010-09-08 15:30:00,7.38,7.43,7.35,7.38,161500.0,6.9336,6.9805,6.9054,6.9336,161500.0
2010-09-09 09:30:00,7.57,7.66,7.5,7.58,122600.0,7.1121,7.1966,7.0463,7.1215,122600.0
2010-09-09 10:00:00,7.57,7.65,7.57,7.58,197200.0,7.1121,7.1872,7.1121,7.1215,197200.0
2010-09-09 10:30:00,7.59,7.61,7.55,7.57,99700.0,7.1309,7.1497,7.0933,7.1121,99700.0
2010-09-09 11:00:00,7.58,7.69,7.58,7.68,92500.0,7.1215,7.2248,7.1215,7.2154,92500.0
2010-09-09 11:30:00,7.68,7.7,7.66,7.7,65200.0,7.2154,7.2342,7.1966,7.2342,65200.0
2010-09-09 12:00:00,7.69,7.7,7.63,7.63,64500.0,7.2248,7.2342,7.1685,7.1685,64500.0
2010-09-09 12:30:00,7.63,7.64,7.5,7.5,55300.0,7.1685,7.1778,7.0463,7.0463,55300.0
2010-09-09 13:00:00,7.5,7.52,7.42,7.42,128100.0,7.0463,7.0651,6.9712,6.9712,128100.0
2010-09-09 13:30:00,7.43,7.45,7.4,7.41,87000.0,6.9805,6.9993,6.9524,6.9618,87000.0
2010-09-09 14:00:00,7.42,7.43,7.39,7.4,102500.0,6.9712,6.9805,6.943,6.9524,102500.0
2010-09-09 14:30:00,7.4,7.41,7.33,7.33,167100.0,6.9524,6.9618,6.8866,6.8866,167100.0
2010-09-09 15:00:00,7.34,7.34,7.29,7.31,328800.0,6.896,6.896,6.849,6.8678,328800.0
2010-09-09 15:30:00,7.32,7.34,7.26,7.26,421600.0,6.8772,6.896,6.8208,6.8208,421600.0
2010-09-10 09:30:00,7.31,7.37,7.22,7.34,194800.0,6.8678,6.9242,6.7833,6.896,194800.0
2010-09-10 10:00:00,7.34,7.36,7.3,7.31,104700.0,6.896,6.9148,6.8584,6.8678,104700.0
2010-09-10 10:30:00,7.31,7.33,7.25,7.25,126200.0,6.8678,6.8866,6.8114,6.8114,126200.0
2010-09-10 11:00:00,7.25,7.28,7.15,7.2,302400.0,6.8114,6.8396,6.7175,6.7645,302400.0
2010-09-10 11:30:00,7.2,7.32,7.19,7.24,370200.0,6.7645,6.8772,6.7551,6.802,370200.0
2010-09-10 12:00:00,7.24,7.28,7.23,7.24,44300.0,6.802,6.8396,6.7926,6.802,44300.0
2010-09-10 12:30:00,7.24,7.27,7.24,7.25,84700.0,6.802,6.8302,6.802,6.8114,84700.0
2010-09-10 13:00:00,7.26,7.3,7.25,7.28,182100.0,6.8208,6.8584,6.8114,6.8396,182100.0
2010-09-10 13:30:00,7.27,7.32,7.27,7.3,228500.0,6.8302,6.8772,6.8302,6.8584,228500.0
2010-09-10 14:00:00,7.3,7.35,7.29,7.35,143900.0,6.8584,6.9054,6.849,6.9054,143900.0
2010-09-10 14:30:00,7.35,7.37,7.34,7.37,99700.0,6.9054,6.9242,6.896,6.9242,99700.0
2010-09-10 15:00:00,7.36,7.37,7.33,7.35,148000.0,6.9148,6.9242,6.8866,6.9054,148000.0
2010-09-10 15:30:00,7.34,7.37,7.3,7.31,323500.0,6.896,6.9242,6.8584,6.8678,323500.0
2010-09-13 09:30:00,7.43,7.5,7.4,7.48,73000.0,6.9805,7.0463,6.9524,7.0275,73000.0
2010-09-13 10:00:00,7.48,7.56,7.47,7.53,93600.0,7.0275,7.1027,7.0181,7.0745,93600.0
2010-09-13 10:30:00,7.53,7.55,7.47,7.48,59300.0,7.0745,7.0933,7.0181,7.0275,59300.0
2010-09-13 11:00:00,7.48,7.48,7.45,7.46,71100.0,7.0275,7.0275,6.9993,7.0087,71100.0
2010-09-13 11:30:00,7.47,7.47,7.37,7.38,78900.0,7.0181,7.0181,6.9242,6.9336,78900.0
2010-09-13 12:00:00,7.39,7.4,7.3,7.31,76600.0,6.943,6.9524,6.8584,6.8678,76600.0
2010-09-13 12:30:00,7.32,7.32,7.26,7.26,92100.0,6.8772,6.8772,6.8208,6.8208,92100.0
2010-09-13 13:00:00,7.27,7.39,7.26,7.38,108800.0,6.8302,6.943,6.8208,6.9336,108800.0
2010-09-13 13:30:00,7.39,7.42,7.38,7.41,98600.0,6.943,6.9712,6.9336,6.9618,98600.0
2010-09-13 14:00:00,7.41,7.41,7.34,7.39,93200.0,6.9618,6.9618,6.896,6.943,93200.0
2010-09-13 14:30:00,7.38,7.42,7.38,7.42,81500.0,6.9336,6.9712,6.9336,6.9712,81500.0
2010-09-13 15:00:00,7.42,7.43,7.4,7.41,147300.0,6.9712,6.9805,6.9524,6.9618,147300.0
2010-09-13 15:30:00,7.41,7.45,7.38,7.38,252100.0,6.9618,6.9993,6.9336,6.9336,252100.0
2010-09-14 09:30:00,7.34,7.36,7.21,7.26,115400.0,6.896,6.9148,6.7739,6.8208,115400.0
2010-09-14 10:00:00,7.27,7.47,7.24,7.38,229000.0,6.8302,7.0181,6.802,6.9336,229000.0
2010-09-14 10:30:00,7.37,7.42,7.33,7.33,114600.0,6.9242,6.9712,6.8866,6.8866,114600.0
2010-09-14 11:00:00,7.33,7.37,7.29,7.29,96900.0,6.8866,6.9242,6.849,6.849,96900.0
2010-09-14 11:30:00,7.29,7.31,7.27,7.28,86300.0,6.849,6.8678,6.8302,6.8396,86300.0
2010-09-14 12:00:00,7.29,7.29,7.26,7.27,69500.0,6.849,6.849,6.8208,6.8302,69500.0
2010-09-14 12:30:00,7.28,7.28,7.22,7.22,91400.0,6.8396,6.8396,6.7833,6.7833,91400.0
2010-09-14 13:00:00,7.22,7.23,7.17,7.19,172400.0,6.7833,6.7926,6.7363,6.7551,172400.0
2010-09-14 13:30:00,7.19,7.23,7.17,7.18,91400.0,6.7551,6.7926,6.7363,6.7457,91400.0
2010-09-14 14:00:00,7.18,7.2,7.17,7.18,111000.0,6.7457,6.7645,6.7363,6.7457,111000.0
2010-09-14 14:30:00,7.19,7.22,7.18,7.21,130700.0,6.7551,6.7833,6.7457,6.7739,130700.0
2010-09-14 15:00:00,7.21,7.21,7.19,7.2,87800.0,6.7739,6.7739,6.7551,6.7645,87800.0
2010-09-14 15:30:00,7.19,7.22,7.16,7.16,336400.0,6.7551,6.7833,6.7269,6.7269,336400.0
2010-09-15 09:30:00,7.15,7.16,7.08,7.13,180000.0,6.7175,6.7269,6.6517,6.6987,180000.0
2010-09-15 10:00:00,7.12,7.19,7.12,7.18,75200.0,6.6893,6.7551,6.6893,6.7457,75200.0
2010-09-15 10:30:00,7.19,7.22,7.15,7.19,115400.0,6.7551,6.7833,6.7175,6.7551,115400.0
2010-09-15 11:00:00,7.2,7.21,7.12,7.14,57300.0,6.7645,6.7739,6.6893,6.7081,57300.0
2010-09-15 11:30:00,7.14,7.14,7.1,7.11,84300.0,6.7081,6.7081,6.6705,6.6799,84300.0
2010-09-15 12:00:00,7.11,7.16,7.11,7.16,45300.0,6.6799,6.7269,6.6799,6.7269,45300.0
2010-09-15 12:30:00,7.15,7.16,7.13,7.14,23600.0,6.7175,6.7269,6.6987,6.7081,23600.0
2010-09-15 13:00:00,7.13,7.16,7.13,7.14,44000.0,6.6987,6.7269,6.6987,6.7081,44000.0
2010-09-15 13:30:00,7.15,7.17,7.14,7.16,32000.0,6.7175,6.7363,6.7081,6.7269,32000.0
2010-09-15 14:00:00,7.17,7.17,7.14,7.14,33600.0,6.7363,6.7363,6.7081,6.7081,33600.0
2010-09-15 14:30:00,7.15,7.16,7.11,7.13,48800.0,6.7175,6.7269,6.6799,6.6987,48800.0
2010-09-15 15:00:00,7.13,7.18,7.12,7.18,139400.0,6.6987,6.7457,6.6893,6.7457,139400.0
2010-09-15 15:30:00,7.18,7.22,7.18,7.19,298300.0,6.7457,6.7833,6.7457,6.7551,298300.0
2010-09-16 09:30:00,7.13,7.2,7.05,7.09,254400.0,6.6987,6.7645,6.6235,6.6611,254400.0
2010-09-16 10:00:00,7.09,7.13,7.06,7.1,174900.0,6.6611,6.6987,6.6329,6.6705,174900.0
2010-09-16 10:30:00,7.09,7.1,7.05,7.05,69800.0,6.6611,6.6705,6.6235,6.6235,69800.0
2010-09-16 11:00:00,7.05,7.07,7.02,7.03,69500.0,6.6235,6.6423,6.5954,6.6047,69500.0
2010-09-16 11:30:00,7.03,7.04,7.0,7.01,105300.0,6.6047,6.6141,6.5766,6.586,105300.0
2010-09-16 12:00:00,7.01,7.02,7.0,7.01,111500.0,6.586,6.5954,6.5766,6.586,111500.0
2010-09-16 12:30:00,7.0,7.01,7.0,7.0,74400.0,6.5766,6.586,6.5766,6.5766,74400.0
2010-09-16 13:00:00,7.0,7.0,6.95,6.97,205300.0,6.5766,6.5766,6.5296,6.5484,205300.0
2010-09-16 13:30:00,6.97,6.98,6.92,6.95,160800.0,6.5484,6.5578,6.5014,6.5296,160800.0
2010-09-16 14:00:00,6.95,6.99,6.93,6.96,108400.0,6.5296,6.5672,6.5108,6.539,108400.0
2010-09-16 14:30:00,6.96,6.96,6.95,6.96,86700.0,6.539,6.539,6.5296,6.539,86700.0
2010-09-16 15:00:00,6.96,6.97,6.95,6.96,273400.0,6.539,6.5484,6.5296,6.539,273400.0
2010-09-16 15:30:00,6.96,7.0,6.95,6.98,746200.0,6.539,6.5766,6.5296,6.5578,746200.0
2010-09-17 09:30:00,7.09,7.11,7.0,7.01,449100.0,6.6611,6.6799,6.5766,6.586,449100.0
2010-09-17 10:00:00,7.01,7.08,7.0,7.05,198200.0,6.586,6.6517,6.5766,6.6235,198200.0
2010-09-17 10:30:00,7.05,7.09,7.02,7.09,102700.0,6.6235,6.6611,6.5954,6.6611,102700.0
2010-09-17 11:00:00,7.09,7.23,7.08,7.21,346400.0,6.6611,6.7926,6.6517,6.7739,346400.0
2010-09-17 11:30:00,7.21,7.22,7.13,7.19,248100.0,6.7739,6.7833,6.6987,6.7551,248100.0
2010-09-17 12:00:00,7.19,7.19,7.14,7.17,224300.0,6.7551,6.7551,6.7081,6.7363,224300.0
2010-09-17 12:30:00,7.18,7.18,7.13,7.18,185400.0,6.7457,6.7457,6.6987,6.7457,185400.0
2010-09-17 13:00:00,7.17,7.18,7.15,7.17,149600.0,6.7363,6.7457,6.7175,6.7363,149600.0
2010-09-17 13:30:00,7.18,7.18,7.14,7.15,131900.0,6.7457,6.7457,6.7081,6.7175,131900.0
2010-09-17 14:00:00,7.15,7.18,7.15,7.18,108700.0,6.7175,6.7457,6.7175,6.7457,108700.0
2010-09-17 14:30:00,7.17,7.22,7.17,7.17,195300.0,6.7363,6.7833,6.7363,6.7363,195300.0
2010-09-17 15:00:00,7.17,7.18,7.13,7.14,292700.0,6.7363,6.7457,6.6987,6.7081,292700.0
2010-09-17 15:30:00,7.14,7.16,7.08,7.09,426400.0,6.7081,6.7269,6.6517,6.6611,426400.0
2010-09-20 09:30:00,7.15,7.18,7.01,7.02,148600.0,6.7175,6.7457,6.586,6.5954,148600.0
2010-09-20 10:00:00,7.03,7.13,7.0,7.12,443100.0,6.6047,6.6987,6.5766,6.6893,443100.0
2010-09-20 10:30:00,7.13,7.32,7.12,7.31,287400.0,6.6987,6.8772,6.6893,6.8678,287400.0
2010-09-20 11:00:00,7.32,7.32,7.22,7.29,292800.0,6.8772,6.8772,6.7833,6.849,292800.0
2010-09-20 11:30:00,7.29,7.29,7.23,7.27,137500.0,6.849,6.849,6.7926,6.8302,137500.0
2010-09-20 12:00:00,7.27,7.28,7.23,7.27,160100.0,6.8302,6.8396,6.7926,6.8302,160100.0
2010-09-20 12:30:00,7.26,7.29,7.25,7.29,217900.0,6.8208,6.849,6.8114,6.849,217900.0
2010-09-20 13:00:00,7.29,7.37,7.29,7.36,169900.0,6.849,6.9242,6.849,6.9148,169900.0
2010-09-20 13:30:00,7.35,7.4,7.35,7.35,196400.0,6.9054,6.9524,6.9054,6.9054,196400.0
2010-09-20 14:00:00,7.35,7.36,7.33,7.34,107900.0,6.9054,6.9148,6.8866,6.896,107900.0
2010-09-20 14:30:00,7.34,7.39,7.33,7.36,170700.0,6.896,6.943,6.8866,6.9148,170700.0
2010-09-20 15:00:00,7.36,7.39,7.35,7.38,164500.0,6.9148,6.943,6.9054,6.9336,164500.0
2010-09-20 15:30:00,7.38,7.38,7.34,7.35,299000.0,6.9336,6.9336,6.896,6.9054,299000.0
2010-09-21 09:30:00,7.35,7.48,7.29,7.4,171200.0,6.9054,7.0275,6.849,6.9524,171200.0
2010-09-21 10:00:00,7.41,7.44,7.31,7.36,129100.0,6.9618,6.9899,6.8678,6.9148,129100.0
2010-09-21 10:30:00,7.37,7.4,7.34,7.34,48800.0,6.9242,6.9524,6.896,6.896,48800.0
2010-09-21 11:00:00,7.34,7.37,7.24,7.24,121100.0,6.896,6.9242,6.802,6.802,121100.0
2010-09-21 11:30:00,7.24,7.28,7.19,7.27,117000.0,6.802,6.8396,6.7551,6.8302,117000.0
2010-09-21 12:00:00,7.27,7.33,7.24,7.31,199000.0,6.8302,6.8866,6.802,6.8678,199000.0
2010-09-21 12:30:00,7.32,7.4,7.31,7.37,256000.0,6.8772,6.9524,6.8678,6.9242,256000.0
2010-09-21 13:00:00,7.36,7.37,7.33,7.34,148300.0,6.9148,6.9242,6.8866,6.896,148300.0
2010-09-21 13:30:00,7.34,7.34,7.25,7.26,100200.0,6.896,6.896,6.8114,6.8208,100200.0
2010-09-21 14:00:00,7.26,7.3,7.2,7.28,138300.0,6.8208,6.8584,6.7645,6.8396,138300.0
2010-09-21 14:30:00,7.28,7.35,7.25,7.26,156100.0,6.8396,6.9054,6.8114,6.8208,156100.0
2010-09-21 15:00:00,7.27,7.3,7.25,7.26,157600.0,6.8302,6.8584,6.8114,6.8208,157600.0
2010-09-21 15:30:00,7.25,7.26,7.19,7.19,295600.0,6.8114,6.8208,6.7551,6.7551,295600.0
2010-09-22 09:30:00,7.16,7.23,7.11,7.12,142100.0,6.7269,6.7926,6.6799,6.6893,142100.0
2010-09-22 10:00:00,7.12,7.12,6.97,7.01,491600.0,6.6893,6.6893,6.5484,6.586,491600.0
2010-09-22 10:30:00,7.0,7.05,6.99,7.02,229000.0,6.5766,6.6235,6.5672,6.5954,229000.0
2010-09-22 11:00:00,7.02,7.04,6.93,6.96,364600.0,6.5954,6.6141,6.5108,6.539,364600.0
2010-09-22 11:30:00,6.96,7.01,6.95,7.0,171700.0,6.539,6.586,6.5296,6.5766,171700.0
2010-09-22 12:00:00,7.0,7.0,6.95,6.98,199400.0,6.5766,6.5766,6.5296,6.5578,199400.0
2010-09-22 12:30:00,6.99,6.99,6.9,6.93,197100.0,6.5672,6.5672,6.4826,6.5108,197100.0
2010-09-22 13:00:00,6.92,6.94,6.91,6.93,73400.0,6.5014,6.5202,6.492,6.5108,73400.0
2010-09-22 13:30:00,6.94,6.94,6.9,6.9,228500.0,6.5202,6.5202,6.4826,6.4826,228500.0
2010-09-22 14:00:00,6.91,6.93,6.9,6.93,83800.0,6.492,6.5108,6.4826,6.5108,83800.0
2010-09-22 14:30:00,6.94,6.96,6.91,6.94,145200.0,6.5202,6.539,6.492,6.5202,145200.0
2010-09-22 15:00:00,6.95,6.95,6.91,6.91,196400.0,6.5296,6.5296,6.492,6.492,196400.0
2010-09-22 15:30:00,6.92,6.93,6.89,6.91,401200.0,6.5014,6.5108,6.4732,6.492,401200.0
2010-09-23 09:30:00,6.8,6.86,6.7,6.82,208500.0,6.3887,6.445,6.2947,6.4074,208500.0
2010-09-23 10:00:00,6.82,6.85,6.79,6.84,95600.0,6.4074,6.4356,6.3793,6.4262,95600.0
2010-09-23 10:30:00,6.85,6.92,6.85,6.89,569500.0,6.4356,6.5014,6.4356,6.4732,569500.0
2010-09-23 11:00:00,6.89,6.95,6.89,6.92,74400.0,6.4732,6.5296,6.4732,6.5014,74400.0
2010-09-23 11:30:00,6.92,6.95,6.83,6.84,205700.0,6.5014,6.5296,6.4168,6.4262,205700.0
2010-09-23 12:00:00,6.84,6.85,6.76,6.78,189100.0,6.4262,6.4356,6.3511,6.3699,189100.0
2010-09-23 12:30:00,6.78,6.81,6.77,6.8,119900.0,6.3699,6.3981,6.3605,6.3887,119900.0
2010-09-23 13:00:00,6.8,6.81,6.78,6.79,67300.0,6.3887,6.3981,6.3699,6.3793,67300.0
2010-09-23 13:30:00,6.79,6.81,6.77,6.79,149300.0,6.3793,6.3981,6.3605,6.3793,149300.0
2010-09-23 14:00:00,6.8,6.82,6.79,6.8,85200.0,6.3887,6.4074,6.3793,6.3887,85200.0
2010-09-23 14:30:00,6.8,6.82,6.79,6.8,200900.0,6.3887,6.4074,6.3793,6.3887,200900.0
2010-09-23 15:00:00,6.8,6.81,6.77,6.77,272100.0,6.3887,6.3981,6.3605,6.3605,272100.0
2010-09-23 15:30:00,6.78,6.81,6.7,6.81,743600.0,6.3699,6.3981,6.2947,6.3981,743600.0
2010-09-24 09:30:00,6.95,6.95,6.81,6.84,164800.0,6.5296,6.5296,6.3981,6.4262,164800.0
2010-09-24 10:00:00,6.84,6.88,6.81,6.83,123700.0,6.4262,6.4638,6.3981,6.4168,123700.0
2010-09-24 10:30:00,6.83,6.88,6.8,6.83,141000.0,6.4168,6.4638,6.3887,6.4168,141000.0
2010-09-24 11:00:00,6.82,6.85,6.8,6.82,79900.0,6.4074,6.4356,6.3887,6.4074,79900.0
2010-09-24 11:30:00,6.82,6.86,6.8,6.82,104500.0,6.4074,6.445,6.3887,6.4074,104500.0
2010-09-24 12:00:00,6.82,6.84,6.8,6.83,122800.0,6.4074,6.4262,6.3887,6.4168,122800.0
2010-09-24 12:30:00,6.84,6.85,6.82,6.82,140600.0,6.4262,6.4356,6.4074,6.4074,140600.0
2010-09-24 13:00:00,6.83,6.84,6.81,6.82,121700.0,6.4168,6.4262,6.3981,6.4074,121700.0
2010-09-24 13:30:00,6.82,6.84,6.81,6.84,71000.0,6.4074,6.4262,6.3981,6.4262,71000.0
2010-09-24 14:00:00,6.83,6.84,6.83,6.84,61300.0,6.4168,6.4262,6.4168,6.4262,61300.0
2010-09-24 14:30:00,6.84,6.85,6.84,6.84,109100.0,6.4262,6.4356,6.4262,6.4262,109100.0
2010-09-24 15:00:00,6.84,6.87,6.82,6.82,222300.0,6.4262,6.4544,6.4074,6.4074,222300.0
2010-09-24 15:30:00,6.83,6.84,6.8,6.8,460400.0,6.4168,6.4262,6.3887,6.3887,460400.0
2010-09-27 09:30:00,6.87,6.94,6.82,6.85,188000.0,6.4544,6.5202,6.4074,6.4356,188000.0
2010-09-27 10:00:00,6.86,6.93,6.85,6.93,142900.0,6.445,6.5108,6.4356,6.5108,142900.0
2010-09-27 10:30:00,6.93,6.97,6.93,6.95,125500.0,6.5108,6.5484,6.5108,6.5296,125500.0
2010-09-27 11:00:00,6.95,6.95,6.93,6.95,111700.0,6.5296,6.5296,6.5108,6.5296,111700.0
2010-09-27 11:30:00,6.95,6.95,6.9,6.95,60900.0,6.5296,6.5296,6.4826,6.5296,60900.0
2010-09-27 12:00:00,6.95,6.95,6.9,6.94,45300.0,6.5296,6.5296,6.4826,6.5202,45300.0
2010-09-27 12:30:00,6.93,6.94,6.92,6.94,28000.0,6.5108,6.5202,6.5014,6.5202,28000.0
2010-09-27 13:00:00,6.93,6.95,6.88,6.89,86600.0,6.5108,6.5296,6.4638,6.4732,86600.0
2010-09-27 13:30:00,6.89,7.04,6.88,7.03,172000.0,6.4732,6.6141,6.4638,6.6047,172000.0
2010-09-27 14:00:00,7.03,7.06,7.02,7.04,184500.0,6.6047,6.6329,6.5954,6.6141,184500.0
2010-09-27 14:30:00,7.05,7.07,7.04,7.06,126600.0,6.6235,6.6423,6.6141,6.6329,126600.0
2010-09-27 15:00:00,7.06,7.07,7.03,7.06,195900.0,6.6329,6.6423,6.6047,6.6329,195900.0
2010-09-27 15:30:00,7.06,7.06,6.97,7.0,254600.0,6.6329,6.6329,6.5484,6.5766,254600.0
2010-09-28 09:30:00,7.06,7.07,6.88,6.88,138800.0,6.6329,6.6423,6.4638,6.4638,138800.0
2010-09-28 10:00:00,6.88,6.88,6.76,6.8,413300.0,6.4638,6.4638,6.3511,6.3887,413300.0
2010-09-28 10:30:00,6.8,6.96,6.8,6.96,171400.0,6.3887,6.539,6.3887,6.539,171400.0
2010-09-28 11:00:00,6.96,6.98,6.9,6.97,142300.0,6.539,6.5578,6.4826,6.5484,142300.0
2010-09-28 11:30:00,6.97,6.97,6.93,6.94,108400.0,6.5484,6.5484,6.5108,6.5202,108400.0
2010-09-28 12:00:00,6.95,6.95,6.86,6.91,197900.0,6.5296,6.5296,6.445,6.492,197900.0
2010-09-28 12:30:00,6.92,7.04,6.9,7.04,195900.0,6.5014,6.6141,6.4826,6.6141,195900.0
2010-09-28 13:00:00,7.04,7.04,6.99,7.03,128200.0,6.6141,6.6141,6.5672,6.6047,128200.0
2010-09-28 13:30:00,7.03,7.05,7.01,7.05,75000.0,6.6047,6.6235,6.586,6.6235,75000.0
2010-09-28 14:00:00,7.05,7.05,6.95,6.95,134200.0,6.6235,6.6235,6.5296,6.5296,134200.0
2010-09-28 14:30:00,6.97,7.01,6.92,6.94,98600.0,6.5484,6.586,6.5014,6.5202,98600.0
2010-09-28 15:00:00,6.94,7.03,6.93,7.02,150600.0,6.5202,6.6047,6.5108,6.5954,150600.0
2010-09-28 15:30:00,7.03,7.07,7.0,7.06,393200.0,6.6047,6.6423,6.5766,6.6329,393200.0
2010-09-29 09:30:00,7.19,7.24,7.09,7.15,244000.0,6.7551,6.802,6.6611,6.7175,244000.0
2010-09-29 10:00:00,7.14,7.17,7.09,7.13,151500.0,6.7081,6.7363,6.6611,6.6987,151500.0
2010-09-29 10:30:00,7.13,7.16,7.11,7.14,106400.0,6.6987,6.7269,6.6799,6.7081,106400.0
2010-09-29 11:00:00,7.13,7.15,7.12,7.14,72300.0,6.6987,6.7175,6.6893,6.7081,72300.0
2010-09-29 11:30:00,7.14,7.19,7.13,7.18,68200.0,6.7081,6.7551,6.6987,6.7457,68200.0
2010-09-29 12:00:00,7.18,7.25,7.18,7.24,107200.0,6.7457,6.8114,6.7457,6.802,107200.0
2010-09-29 12:30:00,7.22,7.24,7.18,7.23,87700.0,6.7833,6.802,6.7457,6.7926,87700.0
2010-09-29 13:00:00,7.24,7.25,7.18,7.18,66900.0,6.802,6.8114,6.7457,6.7457,66900.0
2010-09-29 13:30:00,7.18,7.18,7.11,7.17,122400.0,6.7457,6.7457,6.6799,6.7363,122400.0
2010-09-29 14:00:00,7.17,7.23,7.17,7.18,131800.0,6.7363,6.7926,6.7363,6.7457,131800.0
2010-09-29 14:30:00,7.17,7.22,7.14,7.21,106900.0,6.7363,6.7833,6.7081,6.7739,106900.0
2010-09-29 15:00:00,7.21,7.21,7.12,7.15,117000.0,6.7739,6.7739,6.6893,6.7175,117000.0
2010-09-29 15:30:00,7.15,7.18,7.12,7.13,269700.0,6.7175,6.7457,6.6893,6.6987,269700.0
2010-09-30 09:30:00,7.2,7.35,7.2,7.29,178400.0,6.7645,6.9054,6.7645,6.849,178400.0
2010-09-30 10:00:00,7.3,7.31,7.24,7.3,99000.0,6.8584,6.8678,6.802,6.8584,99000.0
2010-09-30 10:30:00,7.29,7.32,7.22,7.22,94200.0,6.849,6.8772,6.7833,6.7833,94200.0
2010-09-30 11:00:00,7.22,7.22,7.1,7.13,153100.0,6.7833,6.7833,6.6705,6.6987,153100.0
2010-09-30 11:30:00,7.13,7.22,7.11,7.19,86100.0,6.6987,6.7833,6.6799,6.7551,86100.0
2010-09-30 12:00:00,7.2,7.2,7.14,7.16,73500.0,6.7645,6.7645,6.7081,6.7269,73500.0
2010-09-30 12:30:00,7.16,7.3,7.15,7.29,74300.0,6.7269,6.8584,6.7175,6.849,74300.0
2010-09-30 13:00:00,7.3,7.3,7.25,7.28,96700.0,6.8584,6.8584,6.8114,6.8396,96700.0
2010-09-30 13:30:00,7.27,7.28,7.23,7.27,76500.0,6.8302,6.8396,6.7926,6.8302,76500.0
2010-09-30 14:00:00,7.28,7.28,7.2,7.23,79600.0,6.8396,6.8396,6.7645,6.7926,79600.0
2010-09-30 14:30:00,7.23,7.28,7.22,7.28,105900.0,6.7926,6.8396,6.7833,6.8396,105900.0
2010-09-30 15:00:00,7.28,7.28,7.23,7.27,139200.0,6.8396,6.8396,6.7926,6.8302,139200.0
2010-09-30 15:30:00,7.27,7.27,7.22,7.24,276400.0,6.8302,6.8302,6.7833,6.802,276400.0
2010-10-01 09:30:00,7.31,7.35,7.3,7.32,118200.0,6.8678,6.9054,6.8584,6.8772,118200.0
2010-10-01 10:00:00,7.32,7.34,7.21,7.27,123700.0,6.8772,6.896,6.7739,6.8302,123700.0
2010-10-01 10:30:00,7.26,7.3,7.21,7.28,98800.0,6.8208,6.8584,6.7739,6.8396,98800.0
2010-10-01 11:00:00,7.28,7.31,7.23,7.24,61600.0,6.8396,6.8678,6.7926,6.802,61600.0
2010-10-01 11:30:00,7.24,7.34,7.23,7.31,59400.0,6.802,6.896,6.7926,6.8678,59400.0
2010-10-01 12:00:00,7.32,7.32,7.25,7.26,28600.0,6.8772,6.8772,6.8114,6.8208,28600.0
2010-10-01 12:30:00,7.26,7.31,7.25,7.31,37300.0,6.8208,6.8678,6.8114,6.8678,37300.0
2010-10-01 13:00:00,7.3,7.34,7.29,7.33,57900.0,6.8584,6.896,6.849,6.8866,57900.0
2010-10-01 13:30:00,7.34,7.34,7.27,7.3,50900.0,6.896,6.896,6.8302,6.8584,50900.0
2010-10-01 14:00:00,7.29,7.3,7.26,7.28,86300.0,6.849,6.8584,6.8208,6.8396,86300.0
2010-10-01 14:30:00,7.28,7.3,7.27,7.29,56800.0,6.8396,6.8584,6.8302,6.849,56800.0
2010-10-01 15:00:00,7.29,7.3,7.25,7.25,130800.0,6.849,6.8584,6.8114,6.8114,130800.0
2010-10-01 15:30:00,7.26,7.28,7.25,7.27,172500.0,6.8208,6.8396,6.8114,6.8302,172500.0
2010-10-04 09:30:00,7.27,7.39,7.25,7.32,201800.0,6.8302,6.943,6.8114,6.8772,201800.0
2010-10-04 10:00:00,7.33,7.47,7.29,7.42,259900.0,6.8866,7.0181,6.849,6.9712,259900.0
2010-10-04 10:30:00,7.42,7.45,7.29,7.36,176000.0,6.9712,6.9993,6.849,6.9148,176000.0
2010-10-04 11:00:00,7.37,7.37,7.22,7.3,210400.0,6.9242,6.9242,6.7833,6.8584,210400.0
2010-10-04 11:30:00,7.29,7.34,7.2,7.21,116000.0,6.849,6.896,6.7645,6.7739,116000.0
2010-10-04 12:00:00,7.21,7.25,7.19,7.23,59300.0,6.7739,6.8114,6.7551,6.7926,59300.0
2010-10-04 12:30:00,7.24,7.24,7.2,7.2,45900.0,6.802,6.802,6.7645,6.7645,45900.0
2010-10-04 13:00:00,7.21,7.23,7.2,7.21,46300.0,6.7739,6.7926,6.7645,6.7739,46300.0
2010-10-04 13:30:00,7.21,7.21,7.15,7.16,86200.0,6.7739,6.7739,6.7175,6.7269,86200.0
2010-10-04 14:00:00,7.16,7.18,7.15,7.16,128200.0,6.7269,6.7457,6.7175,6.7269,128200.0
2010-10-04 14:30:00,7.16,7.24,7.16,7.22,115600.0,6.7269,6.802,6.7269,6.7833,115600.0
2010-10-04 15:00:00,7.21,7.26,7.19,7.23,103700.0,6.7739,6.8208,6.7551,6.7926,103700.0
2010-10-04 15:30:00,7.23,7.27,7.2,7.25,305100.0,6.7926,6.8302,6.7645,6.8114,305100.0
2010-10-05 09:30:00,7.38,7.4,7.32,7.38,138100.0,6.9336,6.9524,6.8772,6.9336,138100.0
2010-10-05 10:00:00,7.38,7.46,7.37,7.46,167900.0,6.9336,7.0087,6.9242,7.0087,167900.0
2010-10-05 10:30:00,7.46,7.5,7.46,7.48,136000.0,7.0087,7.0463,7.0087,7.0275,136000.0
2010-10-05 11:00:00,7.47,7.49,7.45,7.46,104900.0,7.0181,7.0369,6.9993,7.0087,104900.0
2010-10-05 11:30:00,7.47,7.5,7.46,7.48,121800.0,7.0181,7.0463,7.0087,7.0275,121800.0
2010-10-05 12:00:00,7.47,7.5,7.47,7.48,59300.0,7.0181,7.0463,7.0181,7.0275,59300.0
2010-10-05 12:30:00,7.47,7.5,7.47,7.5,70500.0,7.0181,7.0463,7.0181,7.0463,70500.0
2010-10-05 13:00:00,7.5,7.54,7.49,7.5,149100.0,7.0463,7.0839,7.0369,7.0463,149100.0
2010-10-05 13:30:00,7.51,7.53,7.46,7.51,114200.0,7.0557,7.0745,7.0087,7.0557,114200.0
2010-10-05 14:00:00,7.52,7.52,7.5,7.51,50700.0,7.0651,7.0651,7.0463,7.0557,50700.0
2010-10-05 14:30:00,7.52,7.53,7.5,7.52,80600.0,7.0651,7.0745,7.0463,7.0651,80600.0
2010-10-05 15:00:00,7.52,7.54,7.52,7.54,153900.0,7.0651,7.0839,7.0651,7.0839,153900.0
2010-10-05 15:30:00,7.53,7.54,7.49,7.51,291400.0,7.0745,7.0839,7.0369,7.0557,291400.0
2010-10-06 09:30:00,7.48,7.58,7.4,7.58,107500.0,7.0275,7.1215,6.9524,7.1215,107500.0
2010-10-06 10:00:00,7.58,7.65,7.57,7.65,210400.0,7.1215,7.1872,7.1121,7.1872,210400.0
2010-10-06 10:30:00,7.64,7.69,7.64,7.69,92200.0,7.1778,7.2248,7.1778,7.2248,92200.0
2010-10-06 11:00:00,7.69,7.7,7.62,7.68,123700.0,7.2248,7.2342,7.1591,7.2154,123700.0
2010-10-06 11:30:00,7.69,7.75,7.68,7.75,100600.0,7.2248,7.2812,7.2154,7.2812,100600.0
2010-10-06 12:00:00,7.75,7.77,7.7,7.71,101000.0,7.2812,7.3,7.2342,7.2436,101000.0
2010-10-06 12:30:00,7.71,7.71,7.67,7.68,93400.0,7.2436,7.2436,7.206,7.2154,93400.0
2010-10-06 13:00:00,7.68,7.68,7.63,7.66,65500.0,7.2154,7.2154,7.1685,7.1966,65500.0
2010-10-06 13:30:00,7.67,7.72,7.66,7.72,111600.0,7.206,7.253,7.1966,7.253,111600.0
2010-10-06 14:00:00,7.72,7.73,7.69,7.7,106000.0,7.253,7.2624,7.2248,7.2342,106000.0
2010-10-06 14:30:00,7.7,7.72,7.67,7.67,99500.0,7.2342,7.253,7.206,7.206,99500.0
2010-10-06 15:00:00,7.67,7.72,7.67,7.71,130300.0,7.206,7.253,7.206,7.2436,130300.0
2010-10-06 15:30:00,7.7,7.73,7.69,7.72,220400.0,7.2342,7.2624,7.2248,7.253,220400.0
2010-10-07 09:30:00,7.76,7.88,7.72,7.81,177700.0,7.2906,7.4033,7.253,7.3376,177700.0
2010-10-07 10:00:00,7.8,7.83,7.78,7.8,109000.0,7.3282,7.3564,7.3094,7.3282,109000.0
2010-10-07 10:30:00,7.8,7.81,7.71,7.71,118300.0,7.3282,7.3376,7.2436,7.2436,118300.0
2010-10-07 11:00:00,7.72,7.73,7.68,7.7,112000.0,7.253,7.2624,7.2154,7.2342,112000.0
2010-10-07 11:30:00,7.7,7.71,7.64,7.64,150400.0,7.2342,7.2436,7.1778,7.1778,150400.0
2010-10-07 12:00:00,7.64,7.64,7.6,7.6,97300.0,7.1778,7.1778,7.1403,7.1403,97300.0
2010-10-07 12:30:00,7.6,7.61,7.54,7.58,201000.0,7.1403,7.1497,7.0839,7.1215,201000.0
2010-10-07 13:00:00,7.58,7.63,7.56,7.57,66600.0,7.1215,7.1685,7.1027,7.1121,66600.0
2010-10-07 13:30:00,7.56,7.61,7.54,7.59,64600.0,7.1027,7.1497,7.0839,7.1309,64600.0
2010-10-07 14:00:00,7.6,7.61,7.58,7.59,65200.0,7.1403,7.1497,7.1215,7.1309,65200.0
2010-10-07 14:30:00,7.59,7.6,7.55,7.57,66000.0,7.1309,7.1403,7.0933,7.1121,66000.0
2010-10-07 15:00:00,7.56,7.6,7.55,7.6,92200.0,7.1027,7.1403,7.0933,7.1403,92200.0
2010-10-07 15:30:00,7.59,7.6,7.58,7.59,212600.0,7.1309,7.1403,7.1215,7.1309,212600.0
2010-10-08 09:30:00,7.6,7.81,7.5,7.75,260300.0,7.1403,7.3376,7.0463,7.2812,260300.0
2010-10-08 10:00:00,7.75,7.77,7.63,7.76,363000.0,7.2812,7.3,7.1685,7.2906,363000.0
2010-10-08 10:30:00,7.76,7.8,7.73,7.78,528600.0,7.2906,7.3282,7.2624,7.3094,528600.0
2010-10-08 11:00:00,7.78,7.87,7.77,7.85,1945800.0,7.3094,7.3939,7.3,7.3751,1945800.0
2010-10-08 11:30:00,7.86,7.93,7.86,7.91,554400.0,7.3845,7.4503,7.3845,7.4315,554400.0
2010-10-08 12:00:00,7.91,7.94,7.89,7.9,379200.0,7.4315,7.4597,7.4127,7.4221,379200.0
2010-10-08 12:30:00,7.9,7.96,7.89,7.96,310400.0,7.4221,7.4785,7.4127,7.4785,310400.0
2010-10-08 13:00:00,7.96,8.13,7.95,8.1,859300.0,7.4785,7.6382,7.4691,7.61,859300.0
2010-10-08 13:30:00,8.1,8.3,8.1,8.17,852400.0,7.61,7.7979,7.61,7.6758,852400.0
2010-10-08 14:00:00,8.18,8.19,8.09,8.14,520300.0,7.6852,7.6946,7.6006,7.6476,520300.0
2010-10-08 14:30:00,8.13,8.23,8.13,8.2,564800.0,7.6382,7.7322,7.6382,7.704,564800.0
2010-10-08 15:00:00,8.2,8.4,8.19,8.34,826000.0,7.704,7.8919,7.6946,7.8355,826000.0
2010-10-08 15:30:00,8.34,8.49,8.32,8.34,2773600.0,7.8355,7.9764,7.8167,7.8355,2773600.0
2010-10-11 09:30:00,8.45,8.5,8.19,8.29,744000.0,7.9388,7.9858,7.6946,7.7885,744000.0
2010-10-11 10:00:00,8.29,8.41,8.29,8.36,297700.0,7.7885,7.9013,7.7885,7.8543,297700.0
2010-10-11 10:30:00,8.36,8.37,8.23,8.29,275200.0,7.8543,7.8637,7.7322,7.7885,275200.0
2010-10-11 11:00:00,8.29,8.33,8.25,8.31,139200.0,7.7885,7.8261,7.7509,7.8073,139200.0
2010-10-11 11:30:00,8.31,8.34,8.23,8.24,201600.0,7.8073,7.8355,7.7322,7.7416,201600.0
2010-10-11 12:00:00,8.24,8.32,8.19,8.32,171600.0,7.7416,7.8167,7.6946,7.8167,171600.0
2010-10-11 12:30:00,8.31,8.34,8.26,8.3,215800.0,7.8073,7.8355,7.7603,7.7979,215800.0
2010-10-11 13:00:00,8.29,8.35,8.29,8.32,122500.0,7.7885,7.8449,7.7885,7.8167,122500.0
2010-10-11 13:30:00,8.33,8.46,8.32,8.45,207300.0,7.8261,7.9482,7.8167,7.9388,207300.0
2010-10-11 14:00:00,8.45,8.56,8.42,8.55,266200.0,7.9388,8.0422,7.9107,8.0328,266200.0
2010-10-11 14:30:00,8.55,8.55,8.46,8.5,347800.0,8.0328,8.0328,7.9482,7.9858,347800.0
2010-10-11 15:00:00,8.51,8.53,8.37,8.38,275500.0,7.9952,8.014,7.8637,7.8731,275500.0
2010-10-11 15:30:00,8.38,8.41,8.31,8.41,652100.0,7.8731,7.9013,7.8073,7.9013,652100.0
2010-10-12 09:30:00,8.34,8.49,8.25,8.48,286000.0,7.8355,7.9764,7.7509,7.967,286000.0
2010-10-12 10:00:00,8.48,8.52,8.43,8.47,339000.0,7.967,8.0046,7.9201,7.9576,339000.0
2010-10-12 10:30:00,8.47,8.64,8.42,8.6,305400.0,7.9576,8.1174,7.9107,8.0798,305400.0
2010-10-12 11:00:00,8.61,8.63,8.54,8.6,179300.0,8.0892,8.108,8.0234,8.0798,179300.0
2010-10-12 11:30:00,8.61,8.62,8.5,8.52,172800.0,8.0892,8.0986,7.9858,8.0046,172800.0
2010-10-12 12:00:00,8.52,8.62,8.52,8.6,140900.0,8.0046,8.0986,8.0046,8.0798,140900.0
2010-10-12 12:30:00,8.6,8.65,8.6,8.6,116000.0,8.0798,8.1268,8.0798,8.0798,116000.0
2010-10-12 13:00:00,8.6,8.72,8.6,8.72,156400.0,8.0798,8.1925,8.0798,8.1925,156400.0
2010-10-12 13:30:00,8.72,8.74,8.65,8.69,132600.0,8.1925,8.2113,8.1268,8.1643,132600.0
2010-10-12 14:00:00,8.68,8.71,8.61,8.65,185400.0,8.1549,8.1831,8.0892,8.1268,185400.0
2010-10-12 14:30:00,8.65,8.67,8.51,8.61,197300.0,8.1268,8.1455,7.9952,8.0892,197300.0
2010-10-12 15:00:00,8.61,8.62,8.52,8.61,166100.0,8.0892,8.0986,8.0046,8.0892,166100.0
2010-10-12 15:30:00,8.61,8.62,8.52,8.55,337700.0,8.0892,8.0986,8.0046,8.0328,337700.0
2010-10-13 09:30:00,8.41,8.58,8.36,8.45,350500.0,7.9013,8.061,7.8543,7.9388,350500.0
2010-10-13 10:00:00,8.44,8.49,8.28,8.31,406800.0,7.9295,7.9764,7.7791,7.8073,406800.0
2010-10-13 10:30:00,8.31,8.37,8.29,8.35,172400.0,7.8073,7.8637,7.7885,7.8449,172400.0
2010-10-13 11:00:00,8.36,8.36,8.3,8.31,145400.0,7.8543,7.8543,7.7979,7.8073,145400.0
2010-10-13 11:30:00,8.31,8.38,8.31,8.34,117500.0,7.8073,7.8731,7.8073,7.8355,117500.0
2010-10-13 12:00:00,8.35,8.37,8.33,8.36,145000.0,7.8449,7.8637,7.8261,7.8543,145000.0
2010-10-13 12:30:00,8.36,8.42,8.35,8.41,125000.0,7.8543,7.9107,7.8449,7.9013,125000.0
2010-10-13 13:00:00,8.41,8.45,8.37,8.42,166800.0,7.9013,7.9388,7.8637,7.9107,166800.0
2010-10-13 13:30:00,8.41,8.43,8.37,8.38,104800.0,7.9013,7.9201,7.8637,7.8731,104800.0
2010-10-13 14:00:00,8.39,8.47,8.38,8.45,169800.0,7.8825,7.9576,7.8731,7.9388,169800.0
2010-10-13 14:30:00,8.44,8.45,8.39,8.39,173500.0,7.9295,7.9388,7.8825,7.8825,173500.0
2010-10-13 15:00:00,8.4,8.4,8.27,8.27,265300.0,7.8919,7.8919,7.7697,7.7697,265300.0
2010-10-13 15:30:00,8.27,8.34,8.26,8.32,595400.0,7.7697,7.8355,7.7603,7.8167,595400.0
2010-10-14 09:30:00,8.36,8.38,8.29,8.32,178400.0,7.8543,7.8731,7.7885,7.8167,178400.0
2010-10-14 10:00:00,8.32,8.35,8.21,8.26,249200.0,7.8167,7.8449,7.7134,7.7603,249200.0
2010-10-14 10:30:00,8.26,8.3,8.24,8.3,138700.0,7.7603,7.7979,7.7416,7.7979,138700.0
2010-10-14 11:00:00,8.3,8.3,8.2,8.21,168200.0,7.7979,7.7979,7.704,7.7134,168200.0
2010-10-14 11:30:00,8.22,8.22,8.06,8.06,280200.0,7.7228,7.7228,7.5724,7.5724,280200.0
2010-10-14 12:00:00,8.07,8.11,8.05,8.07,96200.0,7.5818,7.6194,7.563,7.5818,96200.0
2010-10-14 12:30:00,8.07,8.07,8.02,8.05,121400.0,7.5818,7.5818,7.5349,7.563,121400.0
2010-10-14 13:00:00,8.06,8.06,8.01,8.01,98000.0,7.5724,7.5724,7.5255,7.5255,98000.0
2010-10-14 13:30:00,8.01,8.08,8.01,8.07,72300.0,7.5255,7.5912,7.5255,7.5818,72300.0
2010-10-14 14:00:00,8.07,8.08,8.02,8.02,126400.0,7.5818,7.5912,7.5349,7.5349,126400.0
2010-10-14 14:30:00,8.03,8.07,7.94,7.94,227200.0,7.5443,7.5818,7.4597,7.4597,227200.0
2010-10-14 15:00:00,7.94,7.97,7.89,7.94,288100.0,7.4597,7.4879,7.4127,7.4597,288100.0
2010-10-14 15:30:00,7.95,8.03,7.93,8.03,311800.0,7.4691,7.5443,7.4503,7.5443,311800.0
2010-10-15 09:30:00,8.09,8.15,7.81,7.9,419700.0,7.6006,7.657,7.3376,7.4221,419700.0
2010-10-15 10:00:00,7.89,7.9,7.72,7.9,375600.0,7.4127,7.4221,7.253,7.4221,375600.0
2010-10-15 10:30:00,7.9,7.93,7.82,7.91,296700.0,7.4221,7.4503,7.347,7.4315,296700.0
2010-10-15 11:00:00,7.91,8.01,7.9,7.98,138300.0,7.4315,7.5255,7.4221,7.4973,138300.0
2010-10-15 11:30:00,7.98,8.05,7.91,7.94,98700.0,7.4973,7.563,7.4315,7.4597,98700.0
2010-10-15 12:00:00,7.95,7.98,7.87,7.88,197200.0,7.4691,7.4973,7.3939,7.4033,197200.0
2010-10-15 12:30:00,7.89,7.89,7.78,7.8,221700.0,7.4127,7.4127,7.3094,7.3282,221700.0
2010-10-15 13:00:00,7.8,7.84,7.78,7.83,160800.0,7.3282,7.3657,7.3094,7.3564,160800.0
2010-10-15 13:30:00,7.83,7.84,7.77,7.77,205100.0,7.3564,7.3657,7.3,7.3,205100.0
2010-10-15 14:00:00,7.78,7.81,7.74,7.74,293700.0,7.3094,7.3376,7.2718,7.2718,293700.0
2010-10-15 14:30:00,7.74,7.8,7.74,7.75,176400.0,7.2718,7.3282,7.2718,7.2812,176400.0
2010-10-15 15:00:00,7.76,7.78,7.74,7.76,237900.0,7.2906,7.3094,7.2718,7.2906,237900.0
2010-10-15 15:30:00,7.76,7.76,7.68,7.69,579300.0,7.2906,7.2906,7.2154,7.2248,579300.0
2010-10-18 09:30:00,7.73,7.8,7.66,7.79,127900.0,7.2624,7.3282,7.1966,7.3188,127900.0
2010-10-18 10:00:00,7.79,7.86,7.77,7.84,137000.0,7.3188,7.3845,7.3,7.3657,137000.0
2010-10-18 10:30:00,7.84,7.91,7.84,7.89,96800.0,7.3657,7.4315,7.3657,7.4127,96800.0
2010-10-18 11:00:00,7.9,7.9,7.83,7.87,74000.0,7.4221,7.4221,7.3564,7.3939,74000.0
2010-10-18 11:30:00,7.87,7.88,7.84,7.85,79800.0,7.3939,7.4033,7.3657,7.3751,79800.0
2010-10-18 12:00:00,7.86,7.86,7.8,7.8,68200.0,7.3845,7.3845,7.3282,7.3282,68200.0
2010-10-18 12:30:00,7.8,7.81,7.77,7.79,49100.0,7.3282,7.3376,7.3,7.3188,49100.0
2010-10-18 13:00:00,7.8,7.8,7.75,7.77,82600.0,7.3282,7.3282,7.2812,7.3,82600.0
2010-10-18 13:30:00,7.77,7.79,7.75,7.79,28700.0,7.3,7.3188,7.2812,7.3188,28700.0
2010-10-18 14:00:00,7.78,7.83,7.76,7.82,64400.0,7.3094,7.3564,7.2906,7.347,64400.0
2010-10-18 14:30:00,7.82,7.83,7.78,7.78,78200.0,7.347,7.3564,7.3094,7.3094,78200.0
2010-10-18 15:00:00,7.79,7.83,7.78,7.8,112800.0,7.3188,7.3564,7.3094,7.3282,112800.0
2010-10-18 15:30:00,7.8,7.83,7.78,7.8,186900.0,7.3282,7.3564,7.3094,7.3282,186900.0
2010-10-19 09:30:00,7.63,7.75,7.55,7.66,220900.0,7.1685,7.2812,7.0933,7.1966,220900.0
2010-10-19 10:00:00,7.67,7.85,7.66,7.82,146600.0,7.206,7.3751,7.1966,7.347,146600.0
2010-10-19 10:30:00,7.82,7.92,7.81,7.89,113000.0,7.347,7.4409,7.3376,7.4127,113000.0
2010-10-19 11:00:00,7.88,7.89,7.8,7.83,98200.0,7.4033,7.4127,7.3282,7.3564,98200.0
2010-10-19 11:30:00,7.84,7.9,7.82,7.9,100800.0,7.3657,7.4221,7.347,7.4221,100800.0
2010-10-19 12:00:00,7.9,7.93,7.88,7.9,111500.0,7.4221,7.4503,7.4033,7.4221,111500.0
2010-10-19 12:30:00,7.9,7.9,7.82,7.84,46300.0,7.4221,7.4221,7.347,7.3657,46300.0
2010-10-19 13:00:00,7.86,7.86,7.79,7.82,78700.0,7.3845,7.3845,7.3188,7.347,78700.0
2010-10-19 13:30:00,7.81,7.82,7.68,7.71,124900.0,7.3376,7.347,7.2154,7.2436,124900.0
2010-10-19 14:00:00,7.7,7.72,7.61,7.63,148700.0,7.2342,7.253,7.1497,7.1685,148700.0
2010-10-19 14:30:00,7.62,7.64,7.61,7.63,103800.0,7.1591,7.1778,7.1497,7.1685,103800.0
2010-10-19 15:00:00,7.62,7.65,7.58,7.59,202000.0,7.1591,7.1872,7.1215,7.1309,202000.0
2010-10-19 15:30:00,7.58,7.62,7.57,7.62,301400.0,7.1215,7.1591,7.1121,7.1591,301400.0
2010-10-20 09:30:00,7.65,7.72,7.61,7.62,111900.0,7.1872,7.253,7.1497,7.1591,111900.0
2010-10-20 10:00:00,7.63,7.71,7.63,7.69,68200.0,7.1685,7.2436,7.1685,7.2248,68200.0
2010-10-20 10:30:00,7.68,7.8,7.68,7.76,182000.0,7.2154,7.3282,7.2154,7.2906,182000.0
2010-10-20 11:00:00,7.76,7.78,7.73,7.78,48600.0,7.2906,7.3094,7.2624,7.3094,48600.0
2010-10-20 11:30:00,7.78,7.8,7.77,7.78,59500.0,7.3094,7.3282,7.3,7.3094,59500.0
2010-10-20 12:00:00,7.77,7.85,7.77,7.84,57600.0,7.3,7.3751,7.3,7.3657,57600.0
2010-10-20 12:30:00,7.85,7.85,7.81,7.83,31100.0,7.3751,7.3751,7.3376,7.3564,31100.0
2010-10-20 13:00:00,7.82,7.85,7.81,7.81,42200.0,7.347,7.3751,7.3376,7.3376,42200.0
2010-10-20 13:30:00,7.8,7.81,7.75,7.77,53100.0,7.3282,7.3376,7.2812,7.3,53100.0
2010-10-20 14:00:00,7.77,7.83,7.75,7.82,90200.0,7.3,7.3564,7.2812,7.347,90200.0
2010-10-20 14:30:00,7.82,7.84,7.8,7.83,73900.0,7.347,7.3657,7.3282,7.3564,73900.0
2010-10-20 15:00:00,7.83,7.84,7.79,7.81,57100.0,7.3564,7.3657,7.3188,7.3376,57100.0
2010-10-20 15:30:00,7.81,7.82,7.71,7.73,222200.0,7.3376,7.347,7.2436,7.2624,222200.0
2010-10-21 09:30:00,7.83,7.95,7.8,7.94,155000.0,7.3564,7.4691,7.3282,7.4597,155000.0
2010-10-21 10:00:00,7.94,8.02,7.89,7.93,146000.0,7.4597,7.5349,7.4127,7.4503,146000.0
2010-10-21 10:30:00,7.96,7.99,7.95,7.98,118200.0,7.4785,7.5067,7.4691,7.4973,118200.0
2010-10-21 11:00:00,7.98,7.98,7.82,7.86,153300.0,7.4973,7.4973,7.347,7.3845,153300.0
2010-10-21 11:30:00,7.86,7.88,7.71,7.8,158100.0,7.3845,7.4033,7.2436,7.3282,158100.0
2010-10-21 12:00:00,7.8,7.81,7.73,7.77,73000.0,7.3282,7.3376,7.2624,7.3,73000.0
2010-10-21 12:30:00,7.77,7.77,7.64,7.64,91800.0,7.3,7.3,7.1778,7.1778,91800.0
2010-10-21 13:00:00,7.64,7.71,7.64,7.68,68500.0,7.1778,7.2436,7.1778,7.2154,68500.0
2010-10-21 13:30:00,7.69,7.69,7.58,7.59,138200.0,7.2248,7.2248,7.1215,7.1309,138200.0
2010-10-21 14:00:00,7.59,7.66,7.57,7.66,84000.0,7.1309,7.1966,7.1121,7.1966,84000.0
2010-10-21 14:30:00,7.66,7.73,7.65,7.7,90600.0,7.1966,7.2624,7.1872,7.2342,90600.0
2010-10-21 15:00:00,7.71,7.76,7.67,7.73,91700.0,7.2436,7.2906,7.206,7.2624,91700.0
2010-10-21 15:30:00,7.73,7.74,7.67,7.69,267700.0,7.2624,7.2718,7.206,7.2248,267700.0
2010-10-22 09:30:00,7.75,7.84,7.74,7.79,143300.0,7.2812,7.3657,7.2718,7.3188,143300.0
2010-10-22 10:00:00,7.79,7.81,7.76,7.79,77500.0,7.3188,7.3376,7.2906,7.3188,77500.0
2010-10-22 10:30:00,7.8,7.87,7.78,7.85,94400.0,7.3282,7.3939,7.3094,7.3751,94400.0
2010-10-22 11:00:00,7.86,7.9,7.81,7.9,76200.0,7.3845,7.4221,7.3376,7.4221,76200.0
2010-10-22 11:30:00,7.9,7.94,7.86,7.9,96500.0,7.4221,7.4597,7.3845,7.4221,96500.0
2010-10-22 12:00:00,7.9,7.96,7.89,7.96,63000.0,7.4221,7.4785,7.4127,7.4785,63000.0
2010-10-22 12:30:00,7.95,8.02,7.95,7.97,144300.0,7.4691,7.5349,7.4691,7.4879,144300.0
2010-10-22 13:00:00,7.96,7.98,7.96,7.98,62800.0,7.4785,7.4973,7.4785,7.4973,62800.0
2010-10-22 13:30:00,7.97,8.02,7.96,7.99,158400.0,7.4879,7.5349,7.4785,7.5067,158400.0
2010-10-22 14:00:00,7.99,8.02,7.99,8.02,94600.0,7.5067,7.5349,7.5067,7.5349,94600.0
2010-10-22 14:30:00,8.02,8.08,8.01,8.05,191300.0,7.5349,7.5912,7.5255,7.563,191300.0
2010-10-22 15:00:00,8.05,8.08,8.04,8.08,135000.0,7.563,7.5912,7.5537,7.5912,135000.0
2010-10-22 15:30:00,8.07,8.08,7.98,8.0,473400.0,7.5818,7.5912,7.4973,7.5161,473400.0
2010-10-25 09:30:00,8.09,8.32,8.04,8.22,494700.0,7.6006,7.8167,7.5537,7.7228,494700.0
2010-10-25 10:00:00,8.22,8.26,8.19,8.22,241600.0,7.7228,7.7603,7.6946,7.7228,241600.0
2010-10-25 10:30:00,8.22,8.24,8.16,8.23,215700.0,7.7228,7.7416,7.6664,7.7322,215700.0
2010-10-25 11:00:00,8.22,8.23,8.16,8.18,177600.0,7.7228,7.7322,7.6664,7.6852,177600.0
2010-10-25 11:30:00,8.19,8.27,8.19,8.27,196100.0,7.6946,7.7697,7.6946,7.7697,196100.0
2010-10-25 12:00:00,8.26,8.35,8.24,8.27,172900.0,7.7603,7.8449,7.7416,7.7697,172900.0
2010-10-25 12:30:00,8.27,8.28,8.18,8.19,106000.0,7.7697,7.7791,7.6852,7.6946,106000.0
2010-10-25 13:00:00,8.19,8.48,8.19,8.47,532700.0,7.6946,7.967,7.6946,7.9576,532700.0
2010-10-25 13:30:00,8.47,8.49,8.35,8.37,274600.0,7.9576,7.9764,7.8449,7.8637,274600.0
2010-10-25 14:00:00,8.38,8.42,8.36,8.38,71800.0,7.8731,7.9107,7.8543,7.8731,71800.0
2010-10-25 14:30:00,8.39,8.42,8.35,8.42,92000.0,7.8825,7.9107,7.8449,7.9107,92000.0
2010-10-25 15:00:00,8.42,8.53,8.42,8.49,244400.0,7.9107,8.014,7.9107,7.9764,244400.0
2010-10-25 15:30:00,8.49,8.49,8.37,8.39,359100.0,7.9764,7.9764,7.8637,7.8825,359100.0
2010-10-26 09:30:00,8.28,8.3,8.16,8.27,167800.0,7.7791,7.7979,7.6664,7.7697,167800.0
2010-10-26 10:00:00,8.28,8.39,8.28,8.35,86000.0,7.7791,7.8825,7.7791,7.8449,86000.0
2010-10-26 10:30:00,8.35,8.37,8.31,8.33,70400.0,7.8449,7.8637,7.8073,7.8261,70400.0
2010-10-26 11:00:00,8.34,8.42,8.29,8.42,112300.0,7.8355,7.9107,7.7885,7.9107,112300.0
2010-10-26 11:30:00,8.42,8.45,8.38,8.44,116500.0,7.9107,7.9388,7.8731,7.9295,116500.0
2010-10-26 12:00:00,8.44,8.5,8.4,8.42,98500.0,7.9295,7.9858,7.8919,7.9107,98500.0
2010-10-26 12:30:00,8.43,8.46,8.38,8.38,33900.0,7.9201,7.9482,7.8731,7.8731,33900.0
2010-10-26 13:00:00,8.38,8.42,8.36,8.37,64100.0,7.8731,7.9107,7.8543,7.8637,64100.0
2010-10-26 13:30:00,8.38,8.38,8.31,8.32,24100.0,7.8731,7.8731,7.8073,7.8167,24100.0
2010-10-26 14:00:00,8.32,8.33,8.28,8.32,40300.0,7.8167,7.8261,7.7791,7.8167,40300.0
2010-10-26 14:30:00,8.33,8.34,8.3,8.32,60600.0,7.8261,7.8355,7.7979,7.8167,60600.0
2010-10-26 15:00:00,8.33,8.34,8.3,8.3,99700.0,7.8261,7.8355,7.7979,7.7979,99700.0
2010-10-26 15:30:00,8.3,8.31,8.23,8.26,229700.0,7.7979,7.8073,7.7322,7.7603,229700.0
2010-10-27 09:30:00,8.15,8.45,8.15,8.44,380400.0,7.657,7.9388,7.657,7.9295,380400.0
2010-10-27 10:00:00,8.45,8.61,8.44,8.52,547200.0,7.9388,8.0892,7.9295,8.0046,547200.0
2010-10-27 10:30:00,8.52,8.52,8.34,8.34,272800.0,8.0046,8.0046,7.8355,7.8355,272800.0
2010-10-27 11:00:00,8.34,8.36,8.25,8.27,129200.0,7.8355,7.8543,7.7509,7.7697,129200.0
2010-10-27 11:30:00,8.26,8.41,8.26,8.34,118600.0,7.7603,7.9013,7.7603,7.8355,118600.0
2010-10-27 12:00:00,8.34,8.35,8.27,8.28,66200.0,7.8355,7.8449,7.7697,7.7791,66200.0
2010-10-27 12:30:00,8.28,8.29,8.25,8.26,40800.0,7.7791,7.7885,7.7509,7.7603,40800.0
2010-10-27 13:00:00,8.27,8.28,8.17,8.23,169600.0,7.7697,7.7791,7.6758,7.7322,169600.0
2010-10-27 13:30:00,8.24,8.26,8.22,8.24,53300.0,7.7416,7.7603,7.7228,7.7416,53300.0
2010-10-27 14:00:00,8.25,8.26,8.19,8.19,100600.0,7.7509,7.7603,7.6946,7.6946,100600.0
2010-10-27 14:30:00,8.19,8.26,8.18,8.23,102700.0,7.6946,7.7603,7.6852,7.7322,102700.0
2010-10-27 15:00:00,8.23,8.24,8.19,8.19,135100.0,7.7322,7.7416,7.6946,7.6946,135100.0
2010-10-27 15:30:00,8.19,8.27,8.18,8.25,284300.0,7.6946,7.7697,7.6852,7.7509,284300.0
2010-10-28 09:30:00,8.46,8.53,8.37,8.47,309400.0,7.9482,8.014,7.8637,7.9576,309400.0
2010-10-28 10:00:00,8.48,8.5,8.37,8.37,171700.0,7.967,7.9858,7.8637,7.8637,171700.0
2010-10-28 10:30:00,8.37,8.41,8.32,8.41,192000.0,7.8637,7.9013,7.8167,7.9013,192000.0
2010-10-28 11:00:00,8.4,8.52,8.4,8.52,127200.0,7.8919,8.0046,7.8919,8.0046,127200.0
2010-10-28 11:30:00,8.52,8.52,8.43,8.45,101900.0,8.0046,8.0046,7.9201,7.9388,101900.0
2010-10-28 12:00:00,8.44,8.44,8.35,8.36,130700.0,7.9295,7.9295,7.8449,7.8543,130700.0
2010-10-28 12:30:00,8.37,8.4,8.36,8.38,68900.0,7.8637,7.8919,7.8543,7.8731,68900.0
2010-10-28 13:00:00,8.38,8.51,8.36,8.51,193800.0,7.8731,7.9952,7.8543,7.9952,193800.0
2010-10-28 13:30:00,8.5,8.54,8.49,8.5,145700.0,7.9858,8.0234,7.9764,7.9858,145700.0
2010-10-28 14:00:00,8.5,8.52,8.49,8.51,225300.0,7.9858,8.0046,7.9764,7.9952,225300.0
2010-10-28 14:30:00,8.51,8.54,8.45,8.47,137400.0,7.9952,8.0234,7.9388,7.9576,137400.0
2010-10-28 15:00:00,8.46,8.49,8.4,8.43,115900.0,7.9482,7.9764,7.8919,7.9201,115900.0
2010-10-28 15:30:00,8.43,8.5,8.42,8.45,171600.0,7.9201,7.9858,7.9107,7.9388,171600.0
2010-10-29 09:30:00,8.44,8.44,8.28,8.3,205100.0,7.9295,7.9295,7.7791,7.7979,205100.0
2010-10-29 10:00:00,8.29,8.36,8.28,8.31,160100.0,7.7885,7.8543,7.7791,7.8073,160100.0
2010-10-29 10:30:00,8.31,8.34,8.25,8.34,120900.0,7.8073,7.8355,7.7509,7.8355,120900.0
2010-10-29 11:00:00,8.35,8.4,8.34,8.38,64500.0,7.8449,7.8919,7.8355,7.8731,64500.0
2010-10-29 11:30:00,8.38,8.38,8.31,8.33,54300.0,7.8731,7.8731,7.8073,7.8261,54300.0
2010-10-29 12:00:00,8.33,8.41,8.32,8.4,82400.0,7.8261,7.9013,7.8167,7.8919,82400.0
2010-10-29 12:30:00,8.41,8.41,8.36,8.36,44700.0,7.9013,7.9013,7.8543,7.8543,44700.0
2010-10-29 13:00:00,8.36,8.36,8.3,8.3,51100.0,7.8543,7.8543,7.7979,7.7979,51100.0
2010-10-29 13:30:00,8.31,8.33,8.3,8.32,53700.0,7.8073,7.8261,7.7979,7.8167,53700.0
2010-10-29 14:00:00,8.32,8.35,8.32,8.34,64500.0,7.8167,7.8449,7.8167,7.8355,64500.0
2010-10-29 14:30:00,8.35,8.35,8.3,8.31,106400.0,7.8449,7.8449,7.7979,7.8073,106400.0
2010-10-29 15:00:00,8.31,8.34,8.3,8.31,89100.0,7.8073,7.8355,7.7979,7.8073,89100.0
2010-10-29 15:30:00,8.32,8.37,8.29,8.31,274600.0,7.8167,7.8637,7.7885,7.8073,274600.0
2010-11-01 09:30:00,8.33,8.4,8.28,8.33,176500.0,7.8261,7.8919,7.7791,7.8261,176500.0
2010-11-01 10:00:00,8.34,8.42,8.32,8.4,166800.0,7.8355,7.9107,7.8167,7.8919,166800.0
2010-11-01 10:30:00,8.4,8.43,8.34,8.41,134300.0,7.8919,7.9201,7.8355,7.9013,134300.0
2010-11-01 11:00:00,8.4,8.41,8.29,8.31,113000.0,7.8919,7.9013,7.7885,7.8073,113000.0
2010-11-01 11:30:00,8.31,8.31,8.25,8.27,101700.0,7.8073,7.8073,7.7509,7.7697,101700.0
2010-11-01 12:00:00,8.27,8.28,8.27,8.27,32900.0,7.7697,7.7791,7.7697,7.7697,32900.0
2010-11-01 12:30:00,8.27,8.3,8.27,8.29,48600.0,7.7697,7.7979,7.7697,7.7885,48600.0
2010-11-01 13:00:00,8.29,8.32,8.26,8.31,79200.0,7.7885,7.8167,7.7603,7.8073,79200.0
2010-11-01 13:30:00,8.32,8.38,8.3,8.36,52500.0,7.8167,7.8731,7.7979,7.8543,52500.0
2010-11-01 14:00:00,8.36,8.38,8.3,8.3,77900.0,7.8543,7.8731,7.7979,7.7979,77900.0
2010-11-01 14:30:00,8.3,8.31,8.25,8.26,75500.0,7.7979,7.8073,7.7509,7.7603,75500.0
2010-11-01 15:00:00,8.27,8.29,8.22,8.26,156900.0,7.7697,7.7885,7.7228,7.7603,156900.0
2010-11-01 15:30:00,8.26,8.35,8.26,8.35,225200.0,7.7603,7.8449,7.7603,7.8449,225200.0
2010-11-02 09:30:00,8.47,8.49,8.38,8.39,132300.0,7.9576,7.9764,7.8731,7.8825,132300.0
2010-11-02 10:00:00,8.39,8.45,8.33,8.38,156100.0,7.8825,7.9388,7.8261,7.8731,156100.0
2010-11-02 10:30:00,8.37,8.4,8.33,8.33,100300.0,7.8637,7.8919,7.8261,7.8261,100300.0
2010-11-02 11:00:00,8.33,8.46,8.33,8.44,115800.0,7.8261,7.9482,7.8261,7.9295,115800.0
2010-11-02 11:30:00,8.44,8.48,8.43,8.48,68700.0,7.9295,7.967,7.9201,7.967,68700.0
2010-11-02 12:00:00,8.47,8.49,8.46,8.49,56900.0,7.9576,7.9764,7.9482,7.9764,56900.0
2010-11-02 12:30:00,8.48,8.55,8.48,8.52,135900.0,7.967,8.0328,7.967,8.0046,135900.0
2010-11-02 13:00:00,8.52,8.56,8.52,8.55,48700.0,8.0046,8.0422,8.0046,8.0328,48700.0
2010-11-02 13:30:00,8.54,8.55,8.49,8.55,70900.0,8.0234,8.0328,7.9764,8.0328,70900.0
2010-11-02 14:00:00,8.54,8.59,8.44,8.54,206300.0,8.0234,8.0704,7.9295,8.0234,206300.0
2010-11-02 14:30:00,8.53,8.54,8.5,8.51,70400.0,8.014,8.0234,7.9858,7.9952,70400.0
2010-11-02 15:00:00,8.51,8.57,8.51,8.57,78900.0,7.9952,8.0516,7.9952,8.0516,78900.0
2010-11-02 15:30:00,8.56,8.57,8.52,8.55,236800.0,8.0422,8.0516,8.0046,8.0328,236800.0
2010-11-03 09:30:00,8.54,8.84,8.43,8.73,365500.0,8.0234,8.3053,7.9201,8.2019,365500.0
2010-11-03 10:00:00,8.73,8.96,8.73,8.79,516100.0,8.2019,8.418,8.2019,8.2583,516100.0
2010-11-03 10:30:00,8.79,8.89,8.76,8.88,169800.0,8.2583,8.3522,8.2301,8.3428,169800.0
2010-11-03 11:00:00,8.88,8.92,8.87,8.89,288700.0,8.3428,8.3804,8.3334,8.3522,288700.0
2010-11-03 11:30:00,8.89,8.98,8.88,8.91,239500.0,8.3522,8.4368,8.3428,8.371,239500.0
2010-11-03 12:00:00,8.91,8.94,8.89,8.9,105500.0,8.371,8.3992,8.3522,8.3616,105500.0
2010-11-03 12:30:00,8.9,8.92,8.88,8.91,128700.0,8.3616,8.3804,8.3428,8.371,128700.0
2010-11-03 13:00:00,8.91,9.12,8.91,9.1,303900.0,8.371,8.5683,8.371,8.5495,303900.0
2010-11-03 13:30:00,9.1,9.14,9.02,9.02,178800.0,8.5495,8.5871,8.4744,8.4744,178800.0
2010-11-03 14:00:00,9.02,9.09,8.76,8.86,474200.0,8.4744,8.5401,8.2301,8.324,474200.0
2010-11-03 14:30:00,8.85,9.12,8.85,9.1,238200.0,8.3147,8.5683,8.3147,8.5495,238200.0
2010-11-03 15:00:00,9.1,9.16,9.08,9.1,258600.0,8.5495,8.6059,8.5307,8.5495,258600.0
2010-11-03 15:30:00,9.1,9.13,9.03,9.13,455000.0,8.5495,8.5777,8.4838,8.5777,455000.0
2010-11-04 09:30:00,9.17,9.39,9.16,9.29,450700.0,8.6153,8.822,8.6059,8.728,450700.0
2010-11-04 10:00:00,9.3,9.4,9.28,9.36,321400.0,8.7374,8.8314,8.7186,8.7938,321400.0
2010-11-04 10:30:00,9.36,9.4,9.32,9.36,252900.0,8.7938,8.8314,8.7562,8.7938,252900.0
2010-11-04 11:00:00,9.36,9.38,9.32,9.37,212000.0,8.7938,8.8126,8.7562,8.8032,212000.0
2010-11-04 11:30:00,9.37,9.38,9.34,9.36,113500.0,8.8032,8.8126,8.775,8.7938,113500.0
2010-11-04 12:00:00,9.35,9.37,9.35,9.36,77600.0,8.7844,8.8032,8.7844,8.7938,77600.0
2010-11-04 12:30:00,9.36,9.53,9.36,9.49,335200.0,8.7938,8.9535,8.7938,8.9159,335200.0
2010-11-04 13:00:00,9.49,9.56,9.48,9.53,178800.0,8.9159,8.9817,8.9065,8.9535,178800.0
2010-11-04 13:30:00,9.54,9.55,9.47,9.48,214100.0,8.9629,8.9723,8.8971,8.9065,214100.0
2010-11-04 14:00:00,9.48,9.54,9.47,9.48,257700.0,8.9065,8.9629,8.8971,8.9065,257700.0
2010-11-04 14:30:00,9.47,9.56,9.46,9.55,219100.0,8.8971,8.9817,8.8878,8.9723,219100.0
2010-11-04 15:00:00,9.56,9.67,9.55,9.57,424700.0,8.9817,9.085,8.9723,8.9911,424700.0
2010-11-04 15:30:00,9.57,9.58,9.54,9.56,269400.0,8.9911,9.0005,8.9629,8.9817,269400.0
2010-11-05 09:30:00,9.62,9.75,9.6,9.69,348800.0,9.0381,9.1602,9.0193,9.1038,348800.0
2010-11-05 10:00:00,9.7,9.79,9.7,9.78,204800.0,9.1132,9.1978,9.1132,9.1884,204800.0
2010-11-05 10:30:00,9.78,9.86,9.75,9.77,157000.0,9.1884,9.2636,9.1602,9.179,157000.0
2010-11-05 11:00:00,9.77,9.81,9.76,9.8,122700.0,9.179,9.2166,9.1696,9.2072,122700.0
2010-11-05 11:30:00,9.8,9.91,9.8,9.88,256800.0,9.2072,9.3105,9.2072,9.2823,256800.0
2010-11-05 12:00:00,9.88,9.89,9.82,9.85,182000.0,9.2823,9.2917,9.226,9.2542,182000.0
2010-11-05 12:30:00,9.85,9.89,9.8,9.83,94100.0,9.2542,9.2917,9.2072,9.2354,94100.0
2010-11-05 13:00:00,9.83,9.94,9.83,9.87,140000.0,9.2354,9.3387,9.2354,9.273,140000.0
2010-11-05 13:30:00,9.87,9.9,9.84,9.9,107600.0,9.273,9.3011,9.2448,9.3011,107600.0
2010-11-05 14:00:00,9.9,9.93,9.89,9.89,113100.0,9.3011,9.3293,9.2917,9.2917,113100.0
2010-11-05 14:30:00,9.89,9.92,9.88,9.89,187200.0,9.2917,9.3199,9.2823,9.2917,187200.0
2010-11-05 15:00:00,9.89,9.9,9.79,9.8,435200.0,9.2917,9.3011,9.1978,9.2072,435200.0
2010-11-05 15:30:00,9.81,9.81,9.68,9.75,465600.0,9.2166,9.2166,9.0944,9.1602,465600.0
2010-11-08 09:30:00,9.74,9.79,9.65,9.69,198000.0,9.1508,9.1978,9.0663,9.1038,198000.0
2010-11-08 10:00:00,9.69,9.82,9.59,9.82,239200.0,9.1038,9.226,9.0099,9.226,239200.0
2010-11-08 10:30:00,9.81,10.1,9.8,9.94,437100.0,9.2166,9.489,9.2072,9.3387,437100.0
2010-11-08 11:00:00,9.93,10.0,9.8,9.98,293300.0,9.3293,9.3951,9.2072,9.3763,293300.0
2010-11-08 11:30:00,9.96,10.07,9.96,10.07,206900.0,9.3575,9.4609,9.3575,9.4609,206900.0
2010-11-08 12:00:00,10.07,10.19,10.0,10.11,264100.0,9.4609,9.5736,9.3951,9.4984,264100.0
2010-11-08 12:30:00,10.12,10.25,10.05,10.23,198200.0,9.5078,9.63,9.4421,9.6112,198200.0
2010-11-08 13:00:00,10.23,10.34,10.19,10.23,265900.0,9.6112,9.7145,9.5736,9.6112,265900.0
2010-11-08 13:30:00,10.22,10.23,10.03,10.03,151900.0,9.6018,9.6112,9.4233,9.4233,151900.0
2010-11-08 14:00:00,10.04,10.06,9.99,10.0,110400.0,9.4327,9.4515,9.3857,9.3951,110400.0
2010-11-08 14:30:00,9.99,10.0,9.92,9.94,189600.0,9.3857,9.3951,9.3199,9.3387,189600.0
2010-11-08 15:00:00,9.94,10.01,9.9,10.0,205000.0,9.3387,9.4045,9.3011,9.3951,205000.0
2010-11-08 15:30:00,10.0,10.04,9.94,9.97,391600.0,9.3951,9.4327,9.3387,9.3669,391600.0
2010-11-09 09:30:00,10.08,10.31,10.05,10.31,496300.0,9.4702,9.6863,9.4421,9.6863,496300.0
2010-11-09 10:00:00,10.31,10.57,10.2,10.54,881000.0,9.6863,9.9306,9.583,9.9024,881000.0
2010-11-09 10:30:00,10.53,10.57,10.46,10.53,268700.0,9.893,9.9306,9.8273,9.893,268700.0
2010-11-09 11:00:00,10.52,10.57,10.38,10.43,453700.0,9.8836,9.9306,9.7521,9.7991,453700.0
2010-11-09 11:30:00,10.43,10.45,10.39,10.39,180300.0,9.7991,9.8179,9.7615,9.7615,180300.0
2010-11-09 12:00:00,10.4,10.43,10.35,10.43,159700.0,9.7709,9.7991,9.7239,9.7991,159700.0
2010-11-09 12:30:00,10.43,10.5,10.4,10.5,173500.0,9.7991,9.8648,9.7709,9.8648,173500.0
2010-11-09 13:00:00,10.5,10.89,10.47,10.7,747600.0,9.8648,10.2313,9.8367,10.0527,747600.0
2010-11-09 13:30:00,10.69,10.73,10.52,10.6,562100.0,10.0433,10.0809,9.8836,9.9588,562100.0
2010-11-09 14:00:00,10.6,10.68,10.55,10.57,188900.0,9.9588,10.034,9.9118,9.9306,188900.0
2010-11-09 14:30:00,10.59,10.7,10.57,10.6,272700.0,9.9494,10.0527,9.9306,9.9588,272700.0
2010-11-09 15:00:00,10.6,10.6,10.35,10.37,577700.0,9.9588,9.9588,9.7239,9.7427,577700.0
2010-11-09 15:30:00,10.37,10.46,10.19,10.37,1119200.0,9.7427,9.8273,9.5736,9.7427,1119200.0
2010-11-10 09:30:00,10.32,10.54,9.95,10.0,875900.0,9.6957,9.9024,9.3481,9.3951,875900.0
2010-11-10 10:00:00,10.0,10.07,9.75,9.82,586900.0,9.3951,9.4609,9.1602,9.226,586900.0
2010-11-10 10:30:00,9.82,10.04,9.82,9.94,346000.0,9.226,9.4327,9.226,9.3387,346000.0
2010-11-10 11:00:00,9.94,10.05,9.88,9.91,266000.0,9.3387,9.4421,9.2823,9.3105,266000.0
2010-11-10 11:30:00,9.9,10.06,9.9,10.04,234400.0,9.3011,9.4515,9.3011,9.4327,234400.0
2010-11-10 12:00:00,10.04,10.05,9.95,9.95,242200.0,9.4327,9.4421,9.3481,9.3481,242200.0
2010-11-10 12:30:00,9.95,10.0,9.88,9.98,234300.0,9.3481,9.3951,9.2823,9.3763,234300.0
2010-11-10 13:00:00,9.98,10.13,9.91,10.12,320500.0,9.3763,9.5172,9.3105,9.5078,320500.0
2010-11-10 13:30:00,10.12,10.21,10.06,10.15,288700.0,9.5078,9.5924,9.4515,9.536,288700.0
2010-11-10 14:00:00,10.15,10.18,10.11,10.15,234700.0,9.536,9.5642,9.4984,9.536,234700.0
2010-11-10 14:30:00,10.15,10.15,10.06,10.06,240300.0,9.536,9.536,9.4515,9.4515,240300.0
2010-11-10 15:00:00,10.06,10.07,9.99,10.0,316100.0,9.4515,9.4609,9.3857,9.3951,316100.0
2010-11-10 15:30:00,10.0,10.01,9.9,9.94,654400.0,9.3951,9.4045,9.3011,9.3387,654400.0
2010-11-11 09:30:00,9.81,10.14,9.59,10.12,423700.0,9.2166,9.5266,9.0099,9.5078,423700.0
2010-11-11 10:00:00,10.11,10.15,9.93,9.98,261700.0,9.4984,9.536,9.3293,9.3763,261700.0
2010-11-11 10:30:00,9.98,9.99,9.8,9.9,202200.0,9.3763,9.3857,9.2072,9.3011,202200.0
2010-11-11 11:00:00,9.91,9.94,9.78,9.82,145800.0,9.3105,9.3387,9.1884,9.226,145800.0
2010-11-11 11:30:00,9.81,9.91,9.8,9.91,103400.0,9.2166,9.3105,9.2072,9.3105,103400.0
2010-11-11 12:00:00,9.9,10.01,9.9,9.98,97400.0,9.3011,9.4045,9.3011,9.3763,97400.0
2010-11-11 12:30:00,9.98,10.08,9.98,10.07,132900.0,9.3763,9.4702,9.3763,9.4609,132900.0
2010-11-11 13:00:00,10.07,10.09,10.02,10.05,105500.0,9.4609,9.4796,9.4139,9.4421,105500.0
2010-11-11 13:30:00,10.04,10.2,10.02,10.19,194900.0,9.4327,9.583,9.4139,9.5736,194900.0
2010-11-11 14:00:00,10.19,10.19,10.13,10.18,159600.0,9.5736,9.5736,9.5172,9.5642,159600.0
2010-11-11 14:30:00,10.18,10.2,10.13,10.15,110300.0,9.5642,9.583,9.5172,9.536,110300.0
2010-11-11 15:00:00,10.14,10.17,10.14,10.15,118000.0,9.5266,9.5548,9.5266,9.536,118000.0
2010-11-11 15:30:00,10.15,10.2,10.09,10.2,503800.0,9.536,9.583,9.4796,9.583,503800.0
2010-11-12 09:30:00,9.9,10.08,9.89,10.04,344100.0,9.3011,9.4702,9.2917,9.4327,344100.0
2010-11-12 10:00:00,10.05,10.05,9.9,9.92,152900.0,9.4421,9.4421,9.3011,9.3199,152900.0
2010-11-12 10:30:00,9.9,9.92,9.74,9.8,218600.0,9.3011,9.3199,9.1508,9.2072,218600.0
2010-11-12 11:00:00,9.8,9.81,9.62,9.68,411100.0,9.2072,9.2166,9.0381,9.0944,411100.0
2010-11-12 11:30:00,9.68,9.72,9.65,9.66,189700.0,9.0944,9.132,9.0663,9.0757,189700.0
2010-11-12 12:00:00,9.66,9.67,9.56,9.57,217800.0,9.0757,9.085,8.9817,8.9911,217800.0
2010-11-12 12:30:00,9.57,9.59,9.4,9.43,341600.0,8.9911,9.0099,8.8314,8.8596,341600.0
2010-11-12 13:00:00,9.43,9.61,9.43,9.59,292100.0,8.8596,9.0287,8.8596,9.0099,292100.0
2010-11-12 13:30:00,9.58,9.65,9.56,9.57,644600.0,9.0005,9.0663,8.9817,8.9911,644600.0
2010-11-12 14:00:00,9.56,9.57,9.47,9.48,193800.0,8.9817,8.9911,8.8971,8.9065,193800.0
2010-11-12 14:30:00,9.46,9.54,9.44,9.5,169100.0,8.8878,8.9629,8.869,8.9253,169100.0
2010-11-12 15:00:00,9.49,9.55,9.43,9.43,281500.0,8.9159,8.9723,8.8596,8.8596,281500.0
2010-11-12 15:30:00,9.43,9.47,9.4,9.46,598400.0,8.8596,8.8971,8.8314,8.8878,598400.0
2010-11-15 09:30:00,9.55,9.72,9.44,9.57,244100.0,8.9723,9.132,8.869,8.9911,244100.0
2010-11-15 10:00:00,9.57,9.57,9.41,9.53,143700.0,8.9911,8.9911,8.8408,8.9535,143700.0
2010-11-15 10:30:00,9.54,9.57,9.47,9.54,121000.0,8.9629,8.9911,8.8971,8.9629,121000.0
2010-11-15 11:00:00,9.53,9.54,9.4,9.41,128700.0,8.9535,8.9629,8.8314,8.8408,128700.0
2010-11-15 11:30:00,9.42,9.55,9.42,9.5,229600.0,8.8502,8.9723,8.8502,8.9253,229600.0
2010-11-15 12:00:00,9.51,9.56,9.43,9.5,109100.0,8.9347,8.9817,8.8596,8.9253,109100.0
2010-11-15 12:30:00,9.5,9.5,9.43,9.47,86600.0,8.9253,8.9253,8.8596,8.8971,86600.0
2010-11-15 13:00:00,9.46,9.46,9.4,9.42,75300.0,8.8878,8.8878,8.8314,8.8502,75300.0
2010-11-15 13:30:00,9.42,9.44,9.4,9.4,82400.0,8.8502,8.869,8.8314,8.8314,82400.0
2010-11-15 14:00:00,9.4,9.43,9.37,9.38,230800.0,8.8314,8.8596,8.8032,8.8126,230800.0
2010-11-15 14:30:00,9.37,9.37,9.25,9.25,358100.0,8.8032,8.8032,8.6905,8.6905,358100.0
2010-11-15 15:00:00,9.25,9.3,9.15,9.24,560800.0,8.6905,8.7374,8.5965,8.6811,560800.0
2010-11-15 15:30:00,9.25,9.25,9.14,9.17,618700.0,8.6905,8.6905,8.5871,8.6153,618700.0
2010-11-16 09:30:00,9.1,9.11,8.86,8.88,452700.0,8.5495,8.5589,8.324,8.3428,452700.0
2010-11-16 10:00:00,8.88,8.9,8.75,8.81,467800.0,8.3428,8.3616,8.2207,8.2771,467800.0
2010-11-16 10:30:00,8.81,8.83,8.62,8.62,584600.0,8.2771,8.2959,8.0986,8.0986,584600.0
2010-11-16 11:00:00,8.63,8.63,8.38,8.52,692700.0,8.108,8.108,7.8731,8.0046,692700.0
2010-11-16 11:30:00,8.52,8.56,8.41,8.46,333000.0,8.0046,8.0422,7.9013,7.9482,333000.0
2010-11-16 12:00:00,8.47,8.55,8.45,8.51,205100.0,7.9576,8.0328,7.9388,7.9952,205100.0
2010-11-16 12:30:00,8.51,8.54,8.48,8.53,178100.0,7.9952,8.0234,7.967,8.014,178100.0
2010-11-16 13:00:00,8.53,8.55,8.49,8.55,105200.0,8.014,8.0328,7.9764,8.0328,105200.0
2010-11-16 13:30:00,8.55,8.57,8.51,8.56,123900.0,8.0328,8.0516,7.9952,8.0422,123900.0
2010-11-16 14:00:00,8.56,8.61,8.5,8.55,208800.0,8.0422,8.0892,7.9858,8.0328,208800.0
2010-11-16 14:30:00,8.54,8.71,8.51,8.66,463000.0,8.0234,8.1831,7.9952,8.1361,463000.0
2010-11-16 15:00:00,8.67,8.7,8.6,8.63,292100.0,8.1455,8.1737,8.0798,8.108,292100.0
2010-11-16 15:30:00,8.64,8.64,8.58,8.63,515700.0,8.1174,8.1174,8.061,8.108,515700.0
2010-11-17 09:30:00,8.66,8.68,8.35,8.47,308400.0,8.1361,8.1549,7.8449,7.9576,308400.0
2010-11-17 10:00:00,8.47,8.57,8.46,8.56,222700.0,7.9576,8.0516,7.9482,8.0422,222700.0
2010-11-17 10:30:00,8.57,8.65,8.53,8.59,177700.0,8.0516,8.1268,8.014,8.0704,177700.0
2010-11-17 11:00:00,8.58,8.8,8.58,8.78,252400.0,8.061,8.2677,8.061,8.2489,252400.0
2010-11-17 11:30:00,8.77,8.77,8.63,8.71,248800.0,8.2395,8.2395,8.108,8.1831,248800.0
2010-11-17 12:00:00,8.71,8.73,8.64,8.67,191200.0,8.1831,8.2019,8.1174,8.1455,191200.0
2010-11-17 12:30:00,8.66,8.69,8.65,8.66,121800.0,8.1361,8.1643,8.1268,8.1361,121800.0
2010-11-17 13:00:00,8.66,8.73,8.65,8.73,127400.0,8.1361,8.2019,8.1268,8.2019,127400.0
2010-11-17 13:30:00,8.72,8.76,8.69,8.73,147800.0,8.1925,8.2301,8.1643,8.2019,147800.0
2010-11-17 14:00:00,8.74,8.77,8.7,8.74,116200.0,8.2113,8.2395,8.1737,8.2113,116200.0
2010-11-17 14:30:00,8.73,8.77,8.73,8.74,125900.0,8.2019,8.2395,8.2019,8.2113,125900.0
2010-11-17 15:00:00,8.74,8.75,8.57,8.57,307500.0,8.2113,8.2207,8.0516,8.0516,307500.0
2010-11-17 15:30:00,8.58,8.68,8.57,8.66,491200.0,8.061,8.1549,8.0516,8.1361,491200.0
2010-11-18 09:30:00,8.82,9.02,8.82,8.94,410600.0,8.2865,8.4744,8.2865,8.3992,410600.0
2010-11-18 10:00:00,8.96,9.12,8.95,9.08,193800.0,8.418,8.5683,8.4086,8.5307,193800.0
2010-11-18 10:30:00,9.08,9.16,9.05,9.14,183400.0,8.5307,8.6059,8.5026,8.5871,183400.0
2010-11-18 11:00:00,9.14,9.17,9.08,9.12,126900.0,8.5871,8.6153,8.5307,8.5683,126900.0
2010-11-18 11:30:00,9.13,9.14,9.09,9.13,100800.0,8.5777,8.5871,8.5401,8.5777,100800.0
2010-11-18 12:00:00,9.13,9.18,9.12,9.16,107800.0,8.5777,8.6247,8.5683,8.6059,107800.0
2010-11-18 12:30:00,9.16,9.18,9.15,9.18,84600.0,8.6059,8.6247,8.5965,8.6247,84600.0
2010-11-18 13:00:00,9.17,9.18,9.12,9.17,75300.0,8.6153,8.6247,8.5683,8.6153,75300.0
2010-11-18 13:30:00,9.16,9.17,9.03,9.03,134500.0,8.6059,8.6153,8.4838,8.4838,134500.0
2010-11-18 14:00:00,9.03,9.04,8.99,9.0,124300.0,8.4838,8.4932,8.4462,8.4556,124300.0
2010-11-18 14:30:00,9.0,9.09,9.0,9.09,87600.0,8.4556,8.5401,8.4556,8.5401,87600.0
2010-11-18 15:00:00,9.09,9.11,9.03,9.05,171300.0,8.5401,8.5589,8.4838,8.5026,171300.0
2010-11-18 15:30:00,9.05,9.06,9.0,9.02,365600.0,8.5026,8.5119,8.4556,8.4744,365600.0
2010-11-19 09:30:00,9.0,9.01,8.75,8.85,220200.0,8.4556,8.465,8.2207,8.3147,220200.0
2010-11-19 10:00:00,8.85,8.91,8.82,8.88,139100.0,8.3147,8.371,8.2865,8.3428,139100.0
2010-11-19 10:30:00,8.87,8.95,8.84,8.91,141100.0,8.3334,8.4086,8.3053,8.371,141100.0
2010-11-19 11:00:00,8.91,8.99,8.84,8.85,98800.0,8.371,8.4462,8.3053,8.3147,98800.0
2010-11-19 11:30:00,8.87,8.92,8.81,8.82,89700.0,8.3334,8.3804,8.2771,8.2865,89700.0
2010-11-19 12:00:00,8.82,8.85,8.8,8.8,80700.0,8.2865,8.3147,8.2677,8.2677,80700.0
2010-11-19 12:30:00,8.8,8.94,8.79,8.93,79500.0,8.2677,8.3992,8.2583,8.3898,79500.0
2010-11-19 13:00:00,8.93,8.95,8.85,8.86,96400.0,8.3898,8.4086,8.3147,8.324,96400.0
2010-11-19 13:30:00,8.87,8.94,8.86,8.93,84500.0,8.3334,8.3992,8.324,8.3898,84500.0
2010-11-19 14:00:00,8.93,8.98,8.87,8.89,126200.0,8.3898,8.4368,8.3334,8.3522,126200.0
2010-11-19 14:30:00,8.9,8.91,8.85,8.85,64100.0,8.3616,8.371,8.3147,8.3147,64100.0
2010-11-19 15:00:00,8.85,8.88,8.83,8.83,100600.0,8.3147,8.3428,8.2959,8.2959,100600.0
2010-11-19 15:30:00,8.83,8.88,8.8,8.85,312200.0,8.2959,8.3428,8.2677,8.3147,312200.0
2010-11-22 09:30:00,8.85,9.12,8.75,9.08,205200.0,8.3147,8.5683,8.2207,8.5307,205200.0
2010-11-22 10:00:00,9.06,9.2,9.06,9.13,265300.0,8.5119,8.6435,8.5119,8.5777,265300.0
2010-11-22 10:30:00,9.11,9.2,9.07,9.12,216600.0,8.5589,8.6435,8.5213,8.5683,216600.0
2010-11-22 11:00:00,9.12,9.27,9.11,9.24,202000.0,8.5683,8.7092,8.5589,8.6811,202000.0
2010-11-22 11:30:00,9.23,9.33,9.22,9.31,191700.0,8.6717,8.7656,8.6623,8.7468,191700.0
2010-11-22 12:00:00,9.3,9.31,9.2,9.2,172200.0,8.7374,8.7468,8.6435,8.6435,172200.0
2010-11-22 12:30:00,9.2,9.2,9.07,9.17,254500.0,8.6435,8.6435,8.5213,8.6153,254500.0
2010-11-22 13:00:00,9.17,9.2,9.11,9.18,104300.0,8.6153,8.6435,8.5589,8.6247,104300.0
2010-11-22 13:30:00,9.18,9.26,9.18,9.23,111000.0,8.6247,8.6999,8.6247,8.6717,111000.0
2010-11-22 14:00:00,9.23,9.24,9.18,9.2,128800.0,8.6717,8.6811,8.6247,8.6435,128800.0
2010-11-22 14:30:00,9.19,9.3,9.19,9.28,127700.0,8.6341,8.7374,8.6341,8.7186,127700.0
2010-11-22 15:00:00,9.29,9.3,9.2,9.22,259200.0,8.728,8.7374,8.6435,8.6623,259200.0
2010-11-22 15:30:00,9.22,9.32,9.21,9.32,393800.0,8.6623,8.7562,8.6529,8.7562,393800.0
2010-11-23 09:30:00,9.11,9.19,9.0,9.03,205700.0,8.5589,8.6341,8.4556,8.4838,205700.0
2010-11-23 10:00:00,9.02,9.09,8.96,9.01,132500.0,8.4744,8.5401,8.418,8.465,132500.0
2010-11-23 10:30:00,9.01,9.08,9.01,9.08,63800.0,8.465,8.5307,8.465,8.5307,63800.0
2010-11-23 11:00:00,9.07,9.1,8.94,8.94,102000.0,8.5213,8.5495,8.3992,8.3992,102000.0
2010-11-23 11:30:00,8.93,8.99,8.91,8.95,127900.0,8.3898,8.4462,8.371,8.4086,127900.0
2010-11-23 12:00:00,8.95,8.99,8.94,8.98,51100.0,8.4086,8.4462,8.3992,8.4368,51100.0
2010-11-23 12:30:00,8.98,9.01,8.96,9.0,59500.0,8.4368,8.465,8.418,8.4556,59500.0
2010-11-23 13:00:00,8.99,9.0,8.93,8.98,60100.0,8.4462,8.4556,8.3898,8.4368,60100.0
2010-11-23 13:30:00,9.0,9.06,8.98,9.0,109600.0,8.4556,8.5119,8.4368,8.4556,109600.0
2010-11-23 14:00:00,9.01,9.04,8.94,8.95,72600.0,8.465,8.4932,8.3992,8.4086,72600.0
2010-11-23 14:30:00,8.94,8.99,8.92,8.98,97100.0,8.3992,8.4462,8.3804,8.4368,97100.0
2010-11-23 15:00:00,8.98,9.0,8.94,8.94,142300.0,8.4368,8.4556,8.3992,8.3992,142300.0
2010-11-23 15:30:00,8.94,9.0,8.94,9.0,349800.0,8.3992,8.4556,8.3992,8.4556,349800.0
2010-11-24 09:30:00,9.09,9.3,9.09,9.18,210500.0,8.5401,8.7374,8.5401,8.6247,210500.0
2010-11-24 10:00:00,9.18,9.19,9.1,9.18,88800.0,8.6247,8.6341,8.5495,8.6247,88800.0
2010-11-24 10:30:00,9.18,9.19,9.13,9.15,64200.0,8.6247,8.6341,8.5777,8.5965,64200.0
2010-11-24 11:00:00,9.14,9.16,9.09,9.16,73600.0,8.5871,8.6059,8.5401,8.6059,73600.0
2010-11-24 11:30:00,9.17,9.22,9.15,9.18,86500.0,8.6153,8.6623,8.5965,8.6247,86500.0
2010-11-24 12:00:00,9.18,9.19,9.13,9.16,27400.0,8.6247,8.6341,8.5777,8.6059,27400.0
2010-11-24 12:30:00,9.16,9.17,9.14,9.15,30200.0,8.6059,8.6153,8.5871,8.5965,30200.0
2010-11-24 13:00:00,9.16,9.2,9.16,9.19,27600.0,8.6059,8.6435,8.6059,8.6341,27600.0
2010-11-24 13:30:00,9.19,9.2,9.19,9.19,31200.0,8.6341,8.6435,8.6341,8.6341,31200.0
2010-11-24 14:00:00,9.2,9.21,9.17,9.21,71600.0,8.6435,8.6529,8.6153,8.6529,71600.0
2010-11-24 14:30:00,9.21,9.25,9.21,9.23,71400.0,8.6529,8.6905,8.6529,8.6717,71400.0
2010-11-24 15:00:00,9.23,9.25,9.22,9.24,48100.0,8.6717,8.6905,8.6623,8.6811,48100.0
2010-11-24 15:30:00,9.23,9.24,9.19,9.22,181700.0,8.6717,8.6811,8.6341,8.6623,181700.0
2010-11-26 09:30:00,9.13,9.14,9.02,9.09,64200.0,8.5777,8.5871,8.4744,8.5401,64200.0
2010-11-26 10:00:00,9.09,9.13,9.05,9.09,93900.0,8.5401,8.5777,8.5026,8.5401,93900.0
2010-11-26 10:30:00,9.08,9.11,9.03,9.04,93000.0,8.5307,8.5589,8.4838,8.4932,93000.0
2010-11-26 11:00:00,9.03,9.08,9.03,9.05,46700.0,8.4838,8.5307,8.4838,8.5026,46700.0
2010-11-26 11:30:00,9.05,9.06,8.98,9.01,114600.0,8.5026,8.5119,8.4368,8.465,114600.0
2010-11-26 12:00:00,9.02,9.02,8.98,8.99,54500.0,8.4744,8.4744,8.4368,8.4462,54500.0
2010-11-26 12:30:00,8.99,9.04,8.96,8.97,117700.0,8.4462,8.4932,8.418,8.4274,117700.0
2010-11-29 09:30:00,8.89,9.04,8.8,8.86,151200.0,8.3522,8.4932,8.2677,8.324,151200.0
2010-11-29 10:00:00,8.87,8.94,8.82,8.88,89300.0,8.3334,8.3992,8.2865,8.3428,89300.0
2010-11-29 10:30:00,8.88,8.98,8.88,8.9,65300.0,8.3428,8.4368,8.3428,8.3616,65300.0
2010-11-29 11:00:00,8.91,8.91,8.84,8.89,94200.0,8.371,8.371,8.3053,8.3522,94200.0
2010-11-29 11:30:00,8.88,8.91,8.8,8.81,95300.0,8.3428,8.371,8.2677,8.2771,95300.0
2010-11-29 12:00:00,8.81,8.88,8.81,8.84,45700.0,8.2771,8.3428,8.2771,8.3053,45700.0
2010-11-29 12:30:00,8.84,8.85,8.8,8.82,42100.0,8.3053,8.3147,8.2677,8.2865,42100.0
2010-11-29 13:00:00,8.82,8.84,8.8,8.82,49000.0,8.2865,8.3053,8.2677,8.2865,49000.0
2010-11-29 13:30:00,8.82,8.86,8.8,8.86,51400.0,8.2865,8.324,8.2677,8.324,51400.0
2010-11-29 14:00:00,8.86,8.96,8.85,8.96,78400.0,8.324,8.418,8.3147,8.418,78400.0
2010-11-29 14:30:00,8.96,9.02,8.95,9.02,142800.0,8.418,8.4744,8.4086,8.4744,142800.0
2010-11-29 15:00:00,9.02,9.07,9.02,9.06,131200.0,8.4744,8.5213,8.4744,8.5119,131200.0
2010-11-29 15:30:00,9.06,9.07,9.02,9.05,146100.0,8.5119,8.5213,8.4744,8.5026,146100.0
2010-11-30 09:30:00,8.93,9.05,8.88,8.93,82300.0,8.3898,8.5026,8.3428,8.3898,82300.0
2010-11-30 10:00:00,8.93,9.0,8.89,8.97,110000.0,8.3898,8.4556,8.3522,8.4274,110000.0
2010-11-30 10:30:00,8.97,8.97,8.87,8.87,68600.0,8.4274,8.4274,8.3334,8.3334,68600.0
2010-11-30 11:00:00,8.88,8.92,8.83,8.89,66300.0,8.3428,8.3804,8.2959,8.3522,66300.0
2010-11-30 11:30:00,8.89,8.9,8.84,8.87,60100.0,8.3522,8.3616,8.3053,8.3334,60100.0
2010-11-30 12:00:00,8.86,8.94,8.86,8.9,33200.0,8.324,8.3992,8.324,8.3616,33200.0
2010-11-30 12:30:00,8.91,8.93,8.87,8.91,55000.0,8.371,8.3898,8.3334,8.371,55000.0
2010-11-30 13:00:00,8.91,9.03,8.91,9.01,85100.0,8.371,8.4838,8.371,8.465,85100.0
2010-11-30 13:30:00,9.01,9.03,9.0,9.0,46200.0,8.465,8.4838,8.4556,8.4556,46200.0
2010-11-30 14:00:00,9.01,9.03,8.9,8.91,85500.0,8.465,8.4838,8.3616,8.371,85500.0
2010-11-30 14:30:00,8.91,8.98,8.9,8.94,62000.0,8.371,8.4368,8.3616,8.3992,62000.0
2010-11-30 15:00:00,8.95,8.99,8.93,8.96,130600.0,8.4086,8.4462,8.3898,8.418,130600.0
2010-11-30 15:30:00,8.97,8.98,8.91,8.95,270100.0,8.4274,8.4368,8.371,8.4086,270100.0
2010-12-01 09:30:00,9.22,9.3,9.09,9.11,179400.0,8.6623,8.7374,8.5401,8.5589,179400.0
2010-12-01 10:00:00,9.12,9.21,9.1,9.14,71100.0,8.5683,8.6529,8.5495,8.5871,71100.0
2010-12-01 10:30:00,9.14,9.22,9.13,9.21,84000.0,8.5871,8.6623,8.5777,8.6529,84000.0
2010-12-01 11:00:00,9.2,9.22,9.17,9.2,98600.0,8.6435,8.6623,8.6153,8.6435,98600.0
2010-12-01 11:30:00,9.2,9.21,9.15,9.16,108700.0,8.6435,8.6529,8.5965,8.6059,108700.0
2010-12-01 12:00:00,9.16,9.22,9.14,9.17,107200.0,8.6059,8.6623,8.5871,8.6153,107200.0
2010-12-01 12:30:00,9.17,9.2,9.15,9.18,42600.0,8.6153,8.6435,8.5965,8.6247,42600.0
2010-12-01 13:00:00,9.18,9.2,9.14,9.16,48600.0,8.6247,8.6435,8.5871,8.6059,48600.0
2010-12-01 13:30:00,9.15,9.18,9.13,9.16,67000.0,8.5965,8.6247,8.5777,8.6059,67000.0
2010-12-01 14:00:00,9.16,9.19,9.15,9.16,47300.0,8.6059,8.6341,8.5965,8.6059,47300.0
2010-12-01 14:30:00,9.16,9.17,9.15,9.15,42800.0,8.6059,8.6153,8.5965,8.5965,42800.0
2010-12-01 15:00:00,9.15,9.19,9.14,9.19,90400.0,8.5965,8.6341,8.5871,8.6341,90400.0
2010-12-01 15:30:00,9.19,9.21,9.15,9.15,206800.0,8.6341,8.6529,8.5965,8.5965,206800.0
2010-12-02 09:30:00,9.18,9.23,9.01,9.09,106400.0,8.6247,8.6717,8.465,8.5401,106400.0
2010-12-02 10:00:00,9.1,9.19,9.09,9.16,91600.0,8.5495,8.6341,8.5401,8.6059,91600.0
2010-12-02 10:30:00,9.16,9.2,9.09,9.11,90500.0,8.6059,8.6435,8.5401,8.5589,90500.0
2010-12-02 11:00:00,9.11,9.18,9.1,9.18,48800.0,8.5589,8.6247,8.5495,8.6247,48800.0
2010-12-02 11:30:00,9.17,9.27,9.16,9.22,110200.0,8.6153,8.7092,8.6059,8.6623,110200.0
2010-12-02 12:00:00,9.22,9.23,9.05,9.05,145500.0,8.6623,8.6717,8.5026,8.5026,145500.0
2010-12-02 12:30:00,9.05,9.16,9.04,9.1,77600.0,8.5026,8.6059,8.4932,8.5495,77600.0
2010-12-02 13:00:00,9.1,9.1,9.04,9.06,79900.0,8.5495,8.5495,8.4932,8.5119,79900.0
2010-12-02 13:30:00,9.05,9.1,9.05,9.08,68600.0,8.5026,8.5495,8.5026,8.5307,68600.0
2010-12-02 14:00:00,9.08,9.14,9.08,9.12,36500.0,8.5307,8.5871,8.5307,8.5683,36500.0
2010-12-02 14:30:00,9.12,9.14,9.12,9.13,56500.0,8.5683,8.5871,8.5683,8.5777,56500.0
2010-12-02 15:00:00,9.13,9.17,9.11,9.17,112200.0,8.5777,8.6153,8.5589,8.6153,112200.0
2010-12-02 15:30:00,9.17,9.2,9.15,9.19,327800.0,8.6153,8.6435,8.5965,8.6341,327800.0
2010-12-03 09:30:00,9.1,9.19,9.07,9.13,80700.0,8.5495,8.6341,8.5213,8.5777,80700.0
2010-12-03 10:00:00,9.11,9.2,9.11,9.13,77700.0,8.5589,8.6435,8.5589,8.5777,77700.0
2010-12-03 10:30:00,9.13,9.2,9.12,9.2,74600.0,8.5777,8.6435,8.5683,8.6435,74600.0
2010-12-03 11:00:00,9.2,9.46,9.19,9.46,480500.0,8.6435,8.8878,8.6341,8.8878,480500.0
2010-12-03 11:30:00,9.45,9.58,9.41,9.41,395000.0,8.8784,9.0005,8.8408,8.8408,395000.0
2010-12-03 12:00:00,9.42,9.68,9.4,9.67,394900.0,8.8502,9.0944,8.8314,9.085,394900.0
2010-12-03 12:30:00,9.66,9.74,9.61,9.7,270700.0,9.0757,9.1508,9.0287,9.1132,270700.0
2010-12-03 13:00:00,9.71,9.84,9.69,9.84,383300.0,9.1226,9.2448,9.1038,9.2448,383300.0
2010-12-03 13:30:00,9.83,9.9,9.76,9.79,327600.0,9.2354,9.3011,9.1696,9.1978,327600.0
2010-12-03 14:00:00,9.79,9.88,9.74,9.85,168200.0,9.1978,9.2823,9.1508,9.2542,168200.0
2010-12-03 14:30:00,9.85,9.9,9.81,9.84,249500.0,9.2542,9.3011,9.2166,9.2448,249500.0
2010-12-03 15:00:00,9.83,9.84,9.71,9.77,329000.0,9.2354,9.2448,9.1226,9.179,329000.0
2010-12-03 15:30:00,9.76,9.81,9.73,9.76,632200.0,9.1696,9.2166,9.1414,9.1696,632200.0
2010-12-06 09:30:00,9.78,9.95,9.64,9.79,375300.0,9.1884,9.3481,9.0569,9.1978,375300.0
2010-12-06 10:00:00,9.78,9.83,9.66,9.7,427300.0,9.1884,9.2354,9.0757,9.1132,427300.0
2010-12-06 10:30:00,9.7,9.81,9.65,9.79,166000.0,9.1132,9.2166,9.0663,9.1978,166000.0
2010-12-06 11:00:00,9.79,9.87,9.76,9.87,125000.0,9.1978,9.273,9.1696,9.273,125000.0
2010-12-06 11:30:00,9.87,9.9,9.79,9.79,138600.0,9.273,9.3011,9.1978,9.1978,138600.0
2010-12-06 12:00:00,9.8,9.84,9.79,9.82,53100.0,9.2072,9.2448,9.1978,9.226,53100.0
2010-12-06 12:30:00,9.82,9.92,9.8,9.91,106300.0,9.226,9.3199,9.2072,9.3105,106300.0
2010-12-06 13:00:00,9.92,9.93,9.84,9.92,73600.0,9.3199,9.3293,9.2448,9.3199,73600.0
2010-12-06 13:30:00,9.91,9.93,9.89,9.92,88200.0,9.3105,9.3293,9.2917,9.3199,88200.0
2010-12-06 14:00:00,9.93,9.93,9.88,9.88,100600.0,9.3293,9.3293,9.2823,9.2823,100600.0
2010-12-06 14:30:00,9.87,9.93,9.87,9.92,85700.0,9.273,9.3293,9.273,9.3199,85700.0
2010-12-06 15:00:00,9.91,9.92,9.89,9.9,119800.0,9.3105,9.3199,9.2917,9.3011,119800.0
2010-12-06 15:30:00,9.9,9.99,9.87,9.89,462900.0,9.3011,9.3857,9.273,9.2917,462900.0
2010-12-07 09:30:00,10.05,10.3,10.01,10.09,418600.0,9.4421,9.6769,9.4045,9.4796,418600.0
2010-12-07 10:00:00,10.09,10.11,9.95,10.01,170200.0,9.4796,9.4984,9.3481,9.4045,170200.0
2010-12-07 10:30:00,10.01,10.09,9.99,10.08,248100.0,9.4045,9.4796,9.3857,9.4702,248100.0
2010-12-07 11:00:00,10.09,10.11,10.03,10.06,181000.0,9.4796,9.4984,9.4233,9.4515,181000.0
2010-12-07 11:30:00,10.06,10.13,10.02,10.13,155400.0,9.4515,9.5172,9.4139,9.5172,155400.0
2010-12-07 12:00:00,10.12,10.18,10.09,10.17,199400.0,9.5078,9.5642,9.4796,9.5548,199400.0
2010-12-07 12:30:00,10.16,10.21,10.1,10.17,995100.0,9.5454,9.5924,9.489,9.5548,995100.0
2010-12-07 13:00:00,10.16,10.18,10.1,10.12,73500.0,9.5454,9.5642,9.489,9.5078,73500.0
2010-12-07 13:30:00,10.12,10.16,10.02,10.15,263200.0,9.5078,9.5454,9.4139,9.536,263200.0
2010-12-07 14:00:00,10.15,10.15,10.06,10.12,163500.0,9.536,9.536,9.4515,9.5078,163500.0
2010-12-07 14:30:00,10.11,10.41,10.11,10.36,1060100.0,9.4984,9.7803,9.4984,9.7333,1060100.0
2010-12-07 15:00:00,10.36,10.38,10.34,10.35,728000.0,9.7333,9.7521,9.7145,9.7239,728000.0
2010-12-07 15:30:00,10.35,10.39,10.32,10.33,866600.0,9.7239,9.7615,9.6957,9.7051,866600.0
2010-12-08 09:30:00,10.4,10.44,10.06,10.08,369200.0,9.7709,9.8085,9.4515,9.4702,369200.0
2010-12-08 10:00:00,10.08,10.08,9.94,10.04,319600.0,9.4702,9.4702,9.3387,9.4327,319600.0
2010-12-08 10:30:00,10.04,10.07,9.9,10.07,168800.0,9.4327,9.4609,9.3011,9.4609,168800.0
2010-12-08 11:00:00,10.06,10.27,9.94,10.14,390300.0,9.4515,9.6488,9.3387,9.5266,390300.0
2010-12-08 11:30:00,10.13,10.19,10.06,10.18,178500.0,9.5172,9.5736,9.4515,9.5642,178500.0
2010-12-08 12:00:00,10.18,10.24,10.12,10.15,224600.0,9.5642,9.6206,9.5078,9.536,224600.0
2010-12-08 12:30:00,10.15,10.15,9.98,9.99,111700.0,9.536,9.536,9.3763,9.3857,111700.0
2010-12-08 13:00:00,10.0,10.08,10.0,10.05,113300.0,9.3951,9.4702,9.3951,9.4421,113300.0
2010-12-08 13:30:00,10.05,10.09,10.03,10.04,74500.0,9.4421,9.4796,9.4233,9.4327,74500.0
2010-12-08 14:00:00,10.03,10.08,10.01,10.05,73000.0,9.4233,9.4702,9.4045,9.4421,73000.0
2010-12-08 14:30:00,10.05,10.18,10.04,10.15,183700.0,9.4421,9.5642,9.4327,9.536,183700.0
2010-12-08 15:00:00,10.14,10.15,10.07,10.09,105900.0,9.5266,9.536,9.4609,9.4796,105900.0
2010-12-08 15:30:00,10.09,10.15,10.06,10.14,290900.0,9.4796,9.536,9.4515,9.5266,290900.0
2010-12-09 09:30:00,10.0,10.13,9.82,9.83,741300.0,9.3951,9.5172,9.226,9.2354,741300.0
2010-12-09 10:00:00,9.84,9.85,9.67,9.8,876300.0,9.2448,9.2542,9.085,9.2072,876300.0
2010-12-09 10:30:00,9.81,9.81,9.67,9.74,594500.0,9.2166,9.2166,9.085,9.1508,594500.0
2010-12-09 11:00:00,9.74,9.76,9.7,9.73,200800.0,9.1508,9.1696,9.1132,9.1414,200800.0
2010-12-09 11:30:00,9.73,9.74,9.47,9.51,726000.0,9.1414,9.1508,8.8971,8.9347,726000.0
2010-12-09 12:00:00,9.51,9.67,9.5,9.66,247900.0,8.9347,9.085,8.9253,9.0757,247900.0
2010-12-09 12:30:00,9.67,9.73,9.62,9.69,152800.0,9.085,9.1414,9.0381,9.1038,152800.0
2010-12-09 13:00:00,9.69,9.82,9.65,9.79,237100.0,9.1038,9.226,9.0663,9.1978,237100.0
2010-12-09 13:30:00,9.79,9.8,9.71,9.73,180600.0,9.1978,9.2072,9.1226,9.1414,180600.0
2010-12-09 14:00:00,9.73,9.77,9.65,9.73,185600.0,9.1414,9.179,9.0663,9.1414,185600.0
2010-12-09 14:30:00,9.73,9.77,9.69,9.77,199800.0,9.1414,9.179,9.1038,9.179,199800.0
2010-12-09 15:00:00,9.76,9.94,9.76,9.9,425000.0,9.1696,9.3387,9.1696,9.3011,425000.0
2010-12-09 15:30:00,9.9,9.94,9.85,9.85,661700.0,9.3011,9.3387,9.2542,9.2542,661700.0
2010-12-10 09:30:00,9.88,9.91,9.66,9.72,256000.0,9.2823,9.3105,9.0757,9.132,256000.0
2010-12-10 10:00:00,9.73,9.74,9.65,9.67,75200.0,9.1414,9.1508,9.0663,9.085,75200.0
2010-12-10 10:30:00,9.68,9.68,9.65,9.65,95800.0,9.0944,9.0944,9.0663,9.0663,95800.0
2010-12-10 11:00:00,9.66,9.71,9.65,9.7,120900.0,9.0757,9.1226,9.0663,9.1132,120900.0
2010-12-10 11:30:00,9.7,9.73,9.67,9.69,115900.0,9.1132,9.1414,9.085,9.1038,115900.0
2010-12-10 12:00:00,9.69,9.71,9.67,9.7,80500.0,9.1038,9.1226,9.085,9.1132,80500.0
2010-12-10 12:30:00,9.7,9.71,9.66,9.67,162700.0,9.1132,9.1226,9.0757,9.085,162700.0
2010-12-10 13:00:00,9.68,9.76,9.68,9.74,79500.0,9.0944,9.1696,9.0944,9.1508,79500.0
2010-12-10 13:30:00,9.74,9.76,9.73,9.73,86700.0,9.1508,9.1696,9.1414,9.1414,86700.0
2010-12-10 14:00:00,9.73,9.85,9.72,9.79,202900.0,9.1414,9.2542,9.132,9.1978,202900.0
2010-12-10 14:30:00,9.79,9.8,9.75,9.78,140000.0,9.1978,9.2072,9.1602,9.1884,140000.0
2010-12-10 15:00:00,9.78,9.81,9.78,9.78,107100.0,9.1884,9.2166,9.1884,9.1884,107100.0
2010-12-10 15:30:00,9.78,9.79,9.76,9.76,261600.0,9.1884,9.1978,9.1696,9.1696,261600.0
2010-12-13 09:30:00,9.88,9.93,9.85,9.9,139500.0,9.2823,9.3293,9.2542,9.3011,139500.0
2010-12-13 10:00:00,9.89,10.0,9.88,9.93,140500.0,9.2917,9.3951,9.2823,9.3293,140500.0
2010-12-13 10:30:00,9.94,9.99,9.88,9.9,120200.0,9.3387,9.3857,9.2823,9.3011,120200.0
2010-12-13 11:00:00,9.89,9.89,9.81,9.86,90700.0,9.2917,9.2917,9.2166,9.2636,90700.0
2010-12-13 11:30:00,9.87,9.88,9.82,9.85,91100.0,9.273,9.2823,9.226,9.2542,91100.0
2010-12-13 12:00:00,9.85,9.87,9.82,9.84,67800.0,9.2542,9.273,9.226,9.2448,67800.0
2010-12-13 12:30:00,9.85,9.85,9.75,9.77,81000.0,9.2542,9.2542,9.1602,9.179,81000.0
2010-12-13 13:00:00,9.77,9.78,9.72,9.76,45700.0,9.179,9.1884,9.132,9.1696,45700.0
2010-12-13 13:30:00,9.75,9.82,9.74,9.82,81500.0,9.1602,9.226,9.1508,9.226,81500.0
2010-12-13 14:00:00,9.82,9.83,9.77,9.82,101300.0,9.226,9.2354,9.179,9.226,101300.0
2010-12-13 14:30:00,9.82,9.82,9.76,9.76,82000.0,9.226,9.226,9.1696,9.1696,82000.0
2010-12-13 15:00:00,9.76,9.76,9.72,9.72,100300.0,9.1696,9.1696,9.132,9.132,100300.0
2010-12-13 15:30:00,9.73,9.73,9.67,9.7,306000.0,9.1414,9.1414,9.085,9.1132,306000.0
2010-12-14 09:30:00,9.74,9.82,9.67,9.71,72900.0,9.1508,9.226,9.085,9.1226,72900.0
2010-12-14 10:00:00,9.7,9.75,9.69,9.69,69700.0,9.1132,9.1602,9.1038,9.1038,69700.0
2010-12-14 10:30:00,9.69,9.78,9.69,9.78,60300.0,9.1038,9.1884,9.1038,9.1884,60300.0
2010-12-14 11:00:00,9.78,9.8,9.77,9.79,52900.0,9.1884,9.2072,9.179,9.1978,52900.0
2010-12-14 11:30:00,9.79,9.83,9.78,9.78,65300.0,9.1978,9.2354,9.1884,9.1884,65300.0
2010-12-14 12:00:00,9.78,9.81,9.73,9.74,81900.0,9.1884,9.2166,9.1414,9.1508,81900.0
2010-12-14 12:30:00,9.73,9.81,9.69,9.81,58800.0,9.1414,9.2166,9.1038,9.2166,58800.0
2010-12-14 13:00:00,9.81,9.85,9.8,9.84,77000.0,9.2166,9.2542,9.2072,9.2448,77000.0
2010-12-14 13:30:00,9.84,9.84,9.78,9.78,43700.0,9.2448,9.2448,9.1884,9.1884,43700.0
2010-12-14 14:00:00,9.78,9.83,9.76,9.82,109600.0,9.1884,9.2354,9.1696,9.226,109600.0
2010-12-14 14:30:00,9.81,9.84,9.78,9.84,156800.0,9.2166,9.2448,9.1884,9.2448,156800.0
2010-12-14 15:00:00,9.84,9.85,9.72,9.73,174400.0,9.2448,9.2542,9.132,9.1414,174400.0
2010-12-14 15:30:00,9.73,9.75,9.68,9.73,256900.0,9.1414,9.1602,9.0944,9.1414,256900.0
2010-12-15 09:30:00,9.72,9.85,9.63,9.78,86200.0,9.132,9.2542,9.0475,9.1884,86200.0
2010-12-15 10:00:00,9.76,9.84,9.74,9.8,94400.0,9.1696,9.2448,9.1508,9.2072,94400.0
2010-12-15 10:30:00,9.8,9.85,9.78,9.81,95000.0,9.2072,9.2542,9.1884,9.2166,95000.0
2010-12-15 11:00:00,9.81,9.83,9.74,9.79,82800.0,9.2166,9.2354,9.1508,9.1978,82800.0
2010-12-15 11:30:00,9.79,9.8,9.64,9.65,139100.0,9.1978,9.2072,9.0569,9.0663,139100.0
2010-12-15 12:00:00,9.64,9.72,9.64,9.71,113800.0,9.0569,9.132,9.0569,9.1226,113800.0
2010-12-15 12:30:00,9.71,9.72,9.48,9.48,147000.0,9.1226,9.132,8.9065,8.9065,147000.0
2010-12-15 13:00:00,9.48,9.51,9.48,9.49,86400.0,8.9065,8.9347,8.9065,8.9159,86400.0
2010-12-15 13:30:00,9.49,9.5,9.49,9.5,145700.0,8.9159,8.9253,8.9159,8.9253,145700.0
2010-12-15 14:00:00,9.5,9.57,9.49,9.52,97600.0,8.9253,8.9911,8.9159,8.9441,97600.0
2010-12-15 14:30:00,9.51,9.51,9.45,9.45,118200.0,8.9347,8.9347,8.8784,8.8784,118200.0
2010-12-15 15:00:00,9.45,9.54,9.45,9.53,132900.0,8.8784,8.9629,8.8784,8.9535,132900.0
2010-12-15 15:30:00,9.53,9.58,9.51,9.52,277200.0,8.9535,9.0005,8.9347,8.9441,277200.0
2010-12-16 09:30:00,9.56,9.72,9.56,9.59,112300.0,8.9817,9.132,8.9817,9.0099,112300.0
2010-12-16 10:00:00,9.6,9.74,9.59,9.68,85100.0,9.0193,9.1508,9.0099,9.0944,85100.0
2010-12-16 10:30:00,9.68,9.73,9.66,9.71,71900.0,9.0944,9.1414,9.0757,9.1226,71900.0
2010-12-16 11:00:00,9.71,9.74,9.66,9.69,111300.0,9.1226,9.1508,9.0757,9.1038,111300.0
2010-12-16 11:30:00,9.69,9.75,9.68,9.73,75900.0,9.1038,9.1602,9.0944,9.1414,75900.0
2010-12-16 12:00:00,9.73,9.79,9.72,9.77,62000.0,9.1414,9.1978,9.132,9.179,62000.0
2010-12-16 12:30:00,9.77,9.83,9.76,9.82,75000.0,9.179,9.2354,9.1696,9.226,75000.0
2010-12-16 13:00:00,9.81,9.81,9.75,9.79,49600.0,9.2166,9.2166,9.1602,9.1978,49600.0
2010-12-16 13:30:00,9.8,9.82,9.74,9.81,39800.0,9.2072,9.226,9.1508,9.2166,39800.0
2010-12-16 14:00:00,9.8,9.83,9.78,9.8,55700.0,9.2072,9.2354,9.1884,9.2072,55700.0
2010-12-16 14:30:00,9.79,9.79,9.75,9.76,35200.0,9.1978,9.1978,9.1602,9.1696,35200.0
2010-12-16 15:00:00,9.76,9.78,9.71,9.72,95300.0,9.1696,9.1884,9.1226,9.132,95300.0
2010-12-16 15:30:00,9.72,9.73,9.67,9.71,274200.0,9.132,9.1414,9.085,9.1226,274200.0
2010-12-17 09:30:00,9.54,9.54,9.37,9.4,602900.0,8.9629,8.9629,8.8032,8.8314,602900.0
2010-12-17 10:00:00,9.4,9.48,9.4,9.44,178900.0,8.8314,8.9065,8.8314,8.869,178900.0
2010-12-17 10:30:00,9.44,9.45,9.15,9.31,611700.0,8.869,8.8784,8.5965,8.7468,611700.0
2010-12-17 11:00:00,9.31,9.35,9.2,9.35,286400.0,8.7468,8.7844,8.6435,8.7844,286400.0
2010-12-17 11:30:00,9.35,9.4,9.33,9.35,258800.0,8.7844,8.8314,8.7656,8.7844,258800.0
2010-12-17 12:00:00,9.35,9.4,9.34,9.36,106600.0,8.7844,8.8314,8.775,8.7938,106600.0
2010-12-17 12:30:00,9.36,9.36,9.32,9.33,70700.0,8.7938,8.7938,8.7562,8.7656,70700.0
2010-12-17 13:00:00,9.33,9.47,9.32,9.45,108900.0,8.7656,8.8971,8.7562,8.8784,108900.0
2010-12-17 13:30:00,9.44,9.49,9.42,9.49,87100.0,8.869,8.9159,8.8502,8.9159,87100.0
2010-12-17 14:00:00,9.48,9.49,9.44,9.47,73000.0,8.9065,8.9159,8.869,8.8971,73000.0
2010-12-17 14:30:00,9.48,9.5,9.43,9.48,122000.0,8.9065,8.9253,8.8596,8.9065,122000.0
2010-12-17 15:00:00,9.49,9.49,9.42,9.46,168300.0,8.9159,8.9159,8.8502,8.8878,168300.0
2010-12-17 15:30:00,9.46,9.47,9.39,9.39,362500.0,8.8878,8.8971,8.822,8.822,362500.0
2010-12-20 09:30:00,9.56,9.74,9.46,9.74,336700.0,8.9817,9.1508,8.8878,9.1508,336700.0
2010-12-20 10:00:00,9.73,9.78,9.62,9.76,251300.0,9.1414,9.1884,9.0381,9.1696,251300.0
2010-12-20 10:30:00,9.76,9.84,9.76,9.78,166300.0,9.1696,9.2448,9.1696,9.1884,166300.0
2010-12-20 11:00:00,9.78,9.78,9.67,9.69,224100.0,9.1884,9.1884,9.085,9.1038,224100.0
2010-12-20 11:30:00,9.69,9.73,9.67,9.68,236100.0,9.1038,9.1414,9.085,9.0944,236100.0
2010-12-20 12:00:00,9.69,9.69,9.56,9.6,159700.0,9.1038,9.1038,8.9817,9.0193,159700.0
2010-12-20 12:30:00,9.61,9.7,9.6,9.69,79300.0,9.0287,9.1132,9.0193,9.1038,79300.0
2010-12-20 13:00:00,9.7,9.73,9.66,9.68,112400.0,9.1132,9.1414,9.0757,9.0944,112400.0
2010-12-20 13:30:00,9.69,9.84,9.69,9.84,128900.0,9.1038,9.2448,9.1038,9.2448,128900.0
2010-12-20 14:00:00,9.84,9.95,9.83,9.86,318100.0,9.2448,9.3481,9.2354,9.2636,318100.0
2010-12-20 14:30:00,9.86,9.9,9.85,9.88,101400.0,9.2636,9.3011,9.2542,9.2823,101400.0
2010-12-20 15:00:00,9.88,9.9,9.85,9.89,141500.0,9.2823,9.3011,9.2542,9.2917,141500.0
2010-12-20 15:30:00,9.89,9.99,9.87,9.87,608200.0,9.2917,9.3857,9.273,9.273,608200.0
2010-12-21 09:30:00,9.98,9.98,9.83,9.9,186200.0,9.3763,9.3763,9.2354,9.3011,186200.0
2010-12-21 10:00:00,9.91,9.95,9.88,9.93,154300.0,9.3105,9.3481,9.2823,9.3293,154300.0
2010-12-21 10:30:00,9.93,10.08,9.9,10.02,373400.0,9.3293,9.4702,9.3011,9.4139,373400.0
2010-12-21 11:00:00,10.01,10.02,9.95,9.95,151700.0,9.4045,9.4139,9.3481,9.3481,151700.0
2010-12-21 11:30:00,9.96,10.02,9.95,9.95,192800.0,9.3575,9.4139,9.3481,9.3481,192800.0
2010-12-21 12:00:00,9.95,9.96,9.75,9.84,304100.0,9.3481,9.3575,9.1602,9.2448,304100.0
2010-12-21 12:30:00,9.84,9.84,9.72,9.8,218600.0,9.2448,9.2448,9.132,9.2072,218600.0
2010-12-21 13:00:00,9.8,9.91,9.78,9.9,180500.0,9.2072,9.3105,9.1884,9.3011,180500.0
2010-12-21 13:30:00,9.9,9.99,9.89,9.9,227000.0,9.3011,9.3857,9.2917,9.3011,227000.0
2010-12-21 14:00:00,9.9,9.93,9.87,9.89,131300.0,9.3011,9.3293,9.273,9.2917,131300.0
2010-12-21 14:30:00,9.89,9.92,9.87,9.91,87500.0,9.2917,9.3199,9.273,9.3105,87500.0
2010-12-21 15:00:00,9.91,9.92,9.86,9.89,129500.0,9.3105,9.3199,9.2636,9.2917,129500.0
2010-12-21 15:30:00,9.89,9.91,9.85,9.86,261500.0,9.2917,9.3105,9.2542,9.2636,261500.0
2010-12-22 09:30:00,9.86,9.92,9.82,9.85,153600.0,9.2636,9.3199,9.226,9.2542,153600.0
2010-12-22 10:00:00,9.85,9.86,9.78,9.85,203500.0,9.2542,9.2636,9.1884,9.2542,203500.0
2010-12-22 10:30:00,9.84,9.85,9.81,9.84,71900.0,9.2448,9.2542,9.2166,9.2448,71900.0
2010-12-22 11:00:00,9.85,10.0,9.84,9.95,245100.0,9.2542,9.3951,9.2448,9.3481,245100.0
2010-12-22 11:30:00,9.95,9.96,9.9,9.93,151400.0,9.3481,9.3575,9.3011,9.3293,151400.0
2010-12-22 12:00:00,9.92,9.97,9.88,9.96,98000.0,9.3199,9.3669,9.2823,9.3575,98000.0
2010-12-22 12:30:00,9.95,10.02,9.89,9.92,134700.0,9.3481,9.4139,9.2917,9.3199,134700.0
2010-12-22 13:00:00,9.92,9.92,9.88,9.89,49800.0,9.3199,9.3199,9.2823,9.2917,49800.0
2010-12-22 13:30:00,9.89,9.93,9.86,9.88,99200.0,9.2917,9.3293,9.2636,9.2823,99200.0
2010-12-22 14:00:00,9.89,9.9,9.83,9.84,49900.0,9.2917,9.3011,9.2354,9.2448,49900.0
2010-12-22 14:30:00,9.84,9.9,9.83,9.9,69700.0,9.2448,9.3011,9.2354,9.3011,69700.0
2010-12-22 15:00:00,9.9,9.92,9.86,9.9,82100.0,9.3011,9.3199,9.2636,9.3011,82100.0
2010-12-22 15:30:00,9.89,9.93,9.87,9.89,255600.0,9.2917,9.3293,9.273,9.2917,255600.0
2010-12-23 09:30:00,9.91,10.0,9.83,9.92,199300.0,9.3105,9.3951,9.2354,9.3199,199300.0
2010-12-23 10:00:00,9.93,9.93,9.88,9.91,124000.0,9.3293,9.3293,9.2823,9.3105,124000.0
2010-12-23 10:30:00,9.92,9.94,9.9,9.94,113000.0,9.3199,9.3387,9.3011,9.3387,113000.0
2010-12-23 11:00:00,9.93,9.94,9.9,9.91,67400.0,9.3293,9.3387,9.3011,9.3105,67400.0
2010-12-23 11:30:00,9.91,9.92,9.87,9.87,41300.0,9.3105,9.3199,9.273,9.273,41300.0
2010-12-23 12:00:00,9.87,9.88,9.82,9.86,31500.0,9.273,9.2823,9.226,9.2636,31500.0
2010-12-23 12:30:00,9.86,9.89,9.84,9.86,29400.0,9.2636,9.2917,9.2448,9.2636,29400.0
2010-12-23 13:00:00,9.86,9.89,9.85,9.87,25000.0,9.2636,9.2917,9.2542,9.273,25000.0
2010-12-23 13:30:00,9.87,9.88,9.85,9.85,28200.0,9.273,9.2823,9.2542,9.2542,28200.0
2010-12-23 14:00:00,9.85,9.86,9.82,9.83,61700.0,9.2542,9.2636,9.226,9.2354,61700.0
2010-12-23 14:30:00,9.83,9.84,9.82,9.84,29200.0,9.2354,9.2448,9.226,9.2448,29200.0
2010-12-23 15:00:00,9.84,9.89,9.83,9.89,56100.0,9.2448,9.2917,9.2354,9.2917,56100.0
2010-12-23 15:30:00,9.89,9.9,9.82,9.84,165300.0,9.2917,9.3011,9.226,9.2448,165300.0
2010-12-27 09:30:00,9.81,9.84,9.75,9.8,66400.0,9.2166,9.2448,9.1602,9.2072,66400.0
2010-12-27 10:00:00,9.79,9.9,9.79,9.89,50900.0,9.1978,9.3011,9.1978,9.2917,50900.0
2010-12-27 10:30:00,9.9,9.95,9.89,9.92,58700.0,9.3011,9.3481,9.2917,9.3199,58700.0
2010-12-27 11:00:00,9.92,9.94,9.9,9.93,43800.0,9.3199,9.3387,9.3011,9.3293,43800.0
2010-12-27 11:30:00,9.93,9.94,9.88,9.9,49500.0,9.3293,9.3387,9.2823,9.3011,49500.0
2010-12-27 12:00:00,9.92,10.0,9.91,9.97,71900.0,9.3199,9.3951,9.3105,9.3669,71900.0
2010-12-27 12:30:00,9.97,9.98,9.95,9.96,24000.0,9.3669,9.3763,9.3481,9.3575,24000.0
2010-12-27 13:00:00,9.96,9.97,9.94,9.97,40400.0,9.3575,9.3669,9.3387,9.3669,40400.0
2010-12-27 13:30:00,9.97,9.99,9.95,9.96,27300.0,9.3669,9.3857,9.3481,9.3575,27300.0
2010-12-27 14:00:00,9.96,9.97,9.94,9.96,19600.0,9.3575,9.3669,9.3387,9.3575,19600.0
2010-12-27 14:30:00,9.96,10.0,9.96,9.96,41100.0,9.3575,9.3951,9.3575,9.3575,41100.0
2010-12-27 15:00:00,9.96,9.99,9.95,9.98,41400.0,9.3575,9.3857,9.3481,9.3763,41400.0
2010-12-27 15:30:00,9.99,10.02,9.98,9.99,158900.0,9.3857,9.4139,9.3763,9.3857,158900.0
2010-12-28 09:30:00,10.02,10.15,10.0,10.06,118200.0,9.4139,9.536,9.3951,9.4515,118200.0
2010-12-28 10:00:00,10.06,10.08,9.94,9.97,108900.0,9.4515,9.4702,9.3387,9.3669,108900.0
2010-12-28 10:30:00,9.97,9.98,9.87,9.87,66200.0,9.3669,9.3763,9.273,9.273,66200.0
2010-12-28 11:00:00,9.87,9.97,9.87,9.91,78800.0,9.273,9.3669,9.273,9.3105,78800.0
2010-12-28 11:30:00,9.91,9.96,9.89,9.89,71100.0,9.3105,9.3575,9.2917,9.2917,71100.0
2010-12-28 12:00:00,9.88,9.93,9.87,9.92,147100.0,9.2823,9.3293,9.273,9.3199,147100.0
2010-12-28 12:30:00,9.93,9.93,9.87,9.9,43100.0,9.3293,9.3293,9.273,9.3011,43100.0
2010-12-28 13:00:00,9.9,9.92,9.89,9.9,40500.0,9.3011,9.3199,9.2917,9.3011,40500.0
2010-12-28 13:30:00,9.91,9.93,9.89,9.92,61100.0,9.3105,9.3293,9.2917,9.3199,61100.0
2010-12-28 14:00:00,9.92,9.97,9.92,9.95,38400.0,9.3199,9.3669,9.3199,9.3481,38400.0
2010-12-28 14:30:00,9.95,9.96,9.94,9.96,32800.0,9.3481,9.3575,9.3387,9.3575,32800.0
2010-12-28 15:00:00,9.96,9.97,9.94,9.97,83800.0,9.3575,9.3669,9.3387,9.3669,83800.0
2010-12-28 15:30:00,9.96,9.97,9.92,9.92,124100.0,9.3575,9.3669,9.3199,9.3199,124100.0
2010-12-29 09:30:00,9.92,10.02,9.87,10.0,130700.0,9.3199,9.4139,9.273,9.3951,130700.0
2010-12-29 10:00:00,10.0,10.04,9.98,10.0,89500.0,9.3951,9.4327,9.3763,9.3951,89500.0
2010-12-29 10:30:00,9.99,10.01,9.93,9.94,31900.0,9.3857,9.4045,9.3293,9.3387,31900.0
2010-12-29 11:00:00,9.95,10.01,9.95,10.01,58100.0,9.3481,9.4045,9.3481,9.4045,58100.0
2010-12-29 11:30:00,10.0,10.01,9.98,9.98,46400.0,9.3951,9.4045,9.3763,9.3763,46400.0
2010-12-29 12:00:00,9.98,10.03,9.98,10.01,77200.0,9.3763,9.4233,9.3763,9.4045,77200.0
2010-12-29 12:30:00,10.01,10.03,9.98,9.98,30200.0,9.4045,9.4233,9.3763,9.3763,30200.0
2010-12-29 13:00:00,9.99,10.0,9.98,9.98,16800.0,9.3857,9.3951,9.3763,9.3763,16800.0
2010-12-29 13:30:00,9.98,10.0,9.98,9.99,29700.0,9.3763,9.3951,9.3763,9.3857,29700.0
2010-12-29 14:00:00,9.99,9.99,9.96,9.98,26400.0,9.3857,9.3857,9.3575,9.3763,26400.0
2010-12-29 14:30:00,9.98,9.99,9.96,9.98,33800.0,9.3763,9.3857,9.3575,9.3763,33800.0
2010-12-29 15:00:00,9.98,10.01,9.97,9.99,68500.0,9.3763,9.4045,9.3669,9.3857,68500.0
2010-12-29 15:30:00,10.0,10.31,9.99,10.22,2238500.0,9.3951,9.6863,9.3857,9.6018,2238500.0
2010-12-30 09:30:00,10.3,10.5,10.28,10.37,480200.0,9.6769,9.8648,9.6581,9.7427,480200.0
2010-12-30 10:00:00,10.38,10.6,10.35,10.55,359300.0,9.7521,9.9588,9.7239,9.9118,359300.0
2010-12-30 10:30:00,10.55,10.6,10.5,10.59,283300.0,9.9118,9.9588,9.8648,9.9494,283300.0
2010-12-30 11:00:00,10.58,10.84,10.57,10.76,636300.0,9.94,10.1843,9.9306,10.1091,636300.0
2010-12-30 11:30:00,10.76,10.76,10.56,10.59,331200.0,10.1091,10.1091,9.9212,9.9494,331200.0
2010-12-30 12:00:00,10.59,10.71,10.57,10.7,222300.0,9.9494,10.0621,9.9306,10.0527,222300.0
2010-12-30 12:30:00,10.7,10.71,10.59,10.6,106500.0,10.0527,10.0621,9.9494,9.9588,106500.0
2010-12-30 13:00:00,10.59,10.65,10.59,10.63,84400.0,9.9494,10.0058,9.9494,9.987,84400.0
2010-12-30 13:30:00,10.63,10.69,10.63,10.63,87700.0,9.987,10.0433,9.987,9.987,87700.0
2010-12-30 14:00:00,10.64,10.66,10.59,10.6,88100.0,9.9964,10.0152,9.9494,9.9588,88100.0
2010-12-30 14:30:00,10.59,10.6,10.52,10.52,180400.0,9.9494,9.9588,9.8836,9.8836,180400.0
2010-12-30 15:00:00,10.52,10.56,10.52,10.54,123600.0,9.8836,9.9212,9.8836,9.9024,123600.0
2010-12-30 15:30:00,10.54,10.56,10.5,10.55,430000.0,9.9024,9.9212,9.8648,9.9118,430000.0
2010-12-31 09:30:00,10.61,10.8,10.48,10.76,262300.0,9.9682,10.1467,9.8461,10.1091,262300.0
2010-12-31 10:00:00,10.78,10.84,10.65,10.72,291200.0,10.1279,10.1843,10.0058,10.0715,291200.0
2010-12-31 10:30:00,10.72,10.85,10.7,10.83,136000.0,10.0715,10.1937,10.0527,10.1749,136000.0
2010-12-31 11:00:00,10.83,10.84,10.75,10.8,100600.0,10.1749,10.1843,10.0997,10.1467,100600.0
2010-12-31 11:30:00,10.8,10.8,10.71,10.73,137700.0,10.1467,10.1467,10.0621,10.0809,137700.0
2010-12-31 12:00:00,10.72,10.8,10.7,10.8,117800.0,10.0715,10.1467,10.0527,10.1467,117800.0
2010-12-31 12:30:00,10.8,10.82,10.77,10.8,64100.0,10.1467,10.1655,10.1185,10.1467,64100.0
2010-12-31 13:00:00,10.79,10.8,10.67,10.71,113900.0,10.1373,10.1467,10.0246,10.0621,113900.0
2010-12-31 13:30:00,10.71,10.71,10.66,10.7,35200.0,10.0621,10.0621,10.0152,10.0527,35200.0
2010-12-31 14:00:00,10.7,10.7,10.62,10.67,55000.0,10.0527,10.0527,9.9776,10.0246,55000.0
2010-12-31 14:30:00,10.67,10.75,10.67,10.74,98400.0,10.0246,10.0997,10.0246,10.0903,98400.0
2010-12-31 15:00:00,10.75,10.75,10.69,10.72,100700.0,10.0997,10.0997,10.0433,10.0715,100700.0
2010-12-31 15:30:00,10.72,10.75,10.57,10.61,442000.0,10.0715,10.0997,9.9306,9.9682,442000.0
2011-01-03 09:30:00,10.84,11.0,10.78,10.9,471300.0,10.1843,10.3346,10.1279,10.2406,471300.0
2011-01-03 10:00:00,10.9,10.91,10.83,10.83,302500.0,10.2406,10.25,10.1749,10.1749,302500.0
2011-01-03 10:30:00,10.83,10.91,10.78,10.9,306700.0,10.1749,10.25,10.1279,10.2406,306700.0
2011-01-03 11:00:00,10.89,10.92,10.82,10.85,250500.0,10.2313,10.2594,10.1655,10.1937,250500.0
2011-01-03 11:30:00,10.85,10.85,10.74,10.79,289000.0,10.1937,10.1937,10.0903,10.1373,289000.0
2011-01-03 12:00:00,10.79,10.8,10.78,10.8,100500.0,10.1373,10.1467,10.1279,10.1467,100500.0
2011-01-03 12:30:00,10.79,10.85,10.78,10.84,194200.0,10.1373,10.1937,10.1279,10.1843,194200.0
2011-01-03 13:00:00,10.83,10.9,10.79,10.81,160200.0,10.1749,10.2406,10.1373,10.1561,160200.0
2011-01-03 13:30:00,10.81,10.84,10.77,10.79,103700.0,10.1561,10.1843,10.1185,10.1373,103700.0
2011-01-03 14:00:00,10.78,10.8,10.77,10.8,131400.0,10.1279,10.1467,10.1185,10.1467,131400.0
2011-01-03 14:30:00,10.8,10.81,10.77,10.8,102300.0,10.1467,10.1561,10.1185,10.1467,102300.0
2011-01-03 15:00:00,10.8,10.8,10.74,10.75,172700.0,10.1467,10.1467,10.0903,10.0997,172700.0
2011-01-03 15:30:00,10.76,10.81,10.73,10.8,500900.0,10.1091,10.1561,10.0809,10.1467,500900.0
2011-01-04 09:30:00,10.88,10.9,10.75,10.77,197500.0,10.2219,10.2406,10.0997,10.1185,197500.0
2011-01-04 10:00:00,10.78,10.8,10.68,10.73,196200.0,10.1279,10.1467,10.034,10.0809,196200.0
2011-01-04 10:30:00,10.73,10.75,10.65,10.66,266100.0,10.0809,10.0997,10.0058,10.0152,266100.0
2011-01-04 11:00:00,10.65,10.66,10.59,10.59,196100.0,10.0058,10.0152,9.9494,9.9494,196100.0
2011-01-04 11:30:00,10.6,10.64,10.55,10.56,247400.0,9.9588,9.9964,9.9118,9.9212,247400.0
2011-01-04 12:00:00,10.56,10.57,10.5,10.54,163300.0,9.9212,9.9306,9.8648,9.9024,163300.0
2011-01-04 12:30:00,10.53,10.61,10.49,10.6,136500.0,9.893,9.9682,9.8554,9.9588,136500.0
2011-01-04 13:00:00,10.6,10.68,10.6,10.65,193100.0,9.9588,10.034,9.9588,10.0058,193100.0
2011-01-04 13:30:00,10.65,10.66,10.58,10.59,130500.0,10.0058,10.0152,9.94,9.9494,130500.0
2011-01-04 14:00:00,10.58,10.66,10.56,10.63,160700.0,9.94,10.0152,9.9212,9.987,160700.0
2011-01-04 14:30:00,10.62,10.66,10.59,10.61,199700.0,9.9776,10.0152,9.9494,9.9682,199700.0
2011-01-04 15:00:00,10.61,10.72,10.61,10.66,216400.0,9.9682,10.0715,9.9682,10.0152,216400.0
2011-01-04 15:30:00,10.65,10.73,10.63,10.72,529600.0,10.0058,10.0809,9.987,10.0715,529600.0
2011-01-05 09:30:00,11.14,11.25,11.06,11.19,937700.0,10.4661,10.5695,10.391,10.5131,937700.0
2011-01-05 10:00:00,11.19,11.44,11.18,11.37,1058500.0,10.5131,10.748,10.5037,10.6822,1058500.0
2011-01-05 10:30:00,11.37,11.7,11.36,11.68,1091300.0,10.6822,10.9923,10.6728,10.9735,1091300.0
2011-01-05 11:00:00,11.69,11.8,11.64,11.74,594500.0,10.9829,11.0862,10.9359,11.0298,594500.0
2011-01-05 11:30:00,11.74,11.8,11.7,11.74,497800.0,11.0298,11.0862,10.9923,11.0298,497800.0
2011-01-05 12:00:00,11.74,11.79,11.65,11.67,352800.0,11.0298,11.0768,10.9453,10.9641,352800.0
2011-01-05 12:30:00,11.67,11.72,11.63,11.67,334900.0,10.9641,11.011,10.9265,10.9641,334900.0
2011-01-05 13:00:00,11.67,11.75,11.63,11.7,325600.0,10.9641,11.0392,10.9265,10.9923,325600.0
2011-01-05 13:30:00,11.7,11.72,11.63,11.66,220100.0,10.9923,11.011,10.9265,10.9547,220100.0
2011-01-05 14:00:00,11.66,11.87,11.63,11.79,532800.0,10.9547,11.152,10.9265,11.0768,532800.0
2011-01-05 14:30:00,11.79,11.79,11.69,11.7,294600.0,11.0768,11.0768,10.9829,10.9923,294600.0
2011-01-05 15:00:00,11.7,11.73,11.62,11.62,322800.0,10.9923,11.0204,10.9171,10.9171,322800.0
2011-01-05 15:30:00,11.63,11.73,11.6,11.64,576200.0,10.9265,11.0204,10.8983,10.9359,576200.0
2011-01-06 09:30:00,11.77,11.77,11.47,11.58,410500.0,11.058,11.058,10.7762,10.8795,410500.0
2011-01-06 10:00:00,11.57,11.72,11.51,11.71,284700.0,10.8701,11.011,10.8137,11.0016,284700.0
2011-01-06 10:30:00,11.71,11.87,11.71,11.8,652800.0,11.0016,11.152,11.0016,11.0862,652800.0
2011-01-06 11:00:00,11.8,11.86,11.62,11.71,424000.0,11.0862,11.1426,10.9171,11.0016,424000.0
2011-01-06 11:30:00,11.71,11.78,11.64,11.65,233900.0,11.0016,11.0674,10.9359,10.9453,233900.0
2011-01-06 12:00:00,11.65,11.81,11.65,11.77,213400.0,10.9453,11.0956,10.9453,11.058,213400.0
2011-01-06 12:30:00,11.76,11.77,11.68,11.7,115800.0,11.0486,11.058,10.9735,10.9923,115800.0
2011-01-06 13:00:00,11.71,11.71,11.64,11.65,66900.0,11.0016,11.0016,10.9359,10.9453,66900.0
2011-01-06 13:30:00,11.65,11.74,11.65,11.74,83800.0,10.9453,11.0298,10.9453,11.0298,83800.0
2011-01-06 14:00:00,11.74,11.75,11.63,11.69,161600.0,11.0298,11.0392,10.9265,10.9829,161600.0
2011-01-06 14:30:00,11.69,11.69,11.6,11.61,221300.0,10.9829,10.9829,10.8983,10.9077,221300.0
2011-01-06 15:00:00,11.62,11.66,11.6,11.62,295400.0,10.9171,10.9547,10.8983,10.9171,295400.0
2011-01-06 15:30:00,11.62,11.66,11.61,11.63,488400.0,10.9171,10.9547,10.9077,10.9265,488400.0
2011-01-07 09:30:00,11.73,11.84,11.67,11.8,312300.0,11.0204,11.1238,10.9641,11.0862,312300.0
2011-01-07 10:00:00,11.81,12.02,11.77,11.82,430500.0,11.0956,11.2929,11.058,11.105,430500.0
2011-01-07 10:30:00,11.82,11.99,11.8,11.85,303500.0,11.105,11.2647,11.0862,11.1332,303500.0
2011-01-07 11:00:00,11.84,11.88,11.76,11.81,189100.0,11.1238,11.1614,11.0486,11.0956,189100.0
2011-01-07 11:30:00,11.81,11.87,11.77,11.86,244500.0,11.0956,11.152,11.058,11.1426,244500.0
2011-01-07 12:00:00,11.84,11.85,11.8,11.8,100900.0,11.1238,11.1332,11.0862,11.0862,100900.0
2011-01-07 12:30:00,11.8,11.84,11.71,11.74,296000.0,11.0862,11.1238,11.0016,11.0298,296000.0
2011-01-07 13:00:00,11.76,11.83,11.74,11.82,177500.0,11.0486,11.1144,11.0298,11.105,177500.0
2011-01-07 13:30:00,11.82,11.84,11.78,11.82,126400.0,11.105,11.1238,11.0674,11.105,126400.0
2011-01-07 14:00:00,11.82,11.86,11.8,11.84,119800.0,11.105,11.1426,11.0862,11.1238,119800.0
2011-01-07 14:30:00,11.83,12.01,11.8,11.95,405100.0,11.1144,11.2835,11.0862,11.2271,405100.0
2011-01-07 15:00:00,11.95,12.02,11.92,11.97,260700.0,11.2271,11.2929,11.1989,11.2459,260700.0
2011-01-07 15:30:00,11.97,12.0,11.89,11.93,515100.0,11.2459,11.2741,11.1708,11.2083,515100.0
2011-01-10 09:30:00,11.94,12.04,11.73,11.75,356100.0,11.2177,11.3117,11.0204,11.0392,356100.0
2011-01-10 10:00:00,11.75,11.95,11.75,11.84,165900.0,11.0392,11.2271,11.0392,11.1238,165900.0
2011-01-10 10:30:00,11.84,11.89,11.76,11.82,185300.0,11.1238,11.1708,11.0486,11.105,185300.0
2011-01-10 11:00:00,11.82,11.98,11.8,11.96,188400.0,11.105,11.2553,11.0862,11.2365,188400.0
2011-01-10 11:30:00,11.96,12.04,11.95,12.0,114800.0,11.2365,11.3117,11.2271,11.2741,114800.0
2011-01-10 12:00:00,12.0,12.05,11.93,12.02,191000.0,11.2741,11.3211,11.2083,11.2929,191000.0
2011-01-10 12:30:00,12.01,12.05,11.98,12.02,134700.0,11.2835,11.3211,11.2553,11.2929,134700.0
2011-01-10 13:00:00,12.02,12.13,12.01,12.12,147500.0,11.2929,11.3962,11.2835,11.3868,147500.0
2011-01-10 13:30:00,12.13,12.2,12.1,12.14,185600.0,11.3962,11.462,11.3681,11.4056,185600.0
2011-01-10 14:00:00,12.14,12.15,12.04,12.15,169400.0,11.4056,11.415,11.3117,11.415,169400.0
2011-01-10 14:30:00,12.15,12.2,12.14,12.19,221200.0,11.415,11.462,11.4056,11.4526,221200.0
2011-01-10 15:00:00,12.19,12.29,12.19,12.28,289800.0,11.4526,11.5466,11.4526,11.5372,289800.0
2011-01-10 15:30:00,12.27,12.28,12.18,12.19,323100.0,11.5278,11.5372,11.4432,11.4526,323100.0
2011-01-11 09:30:00,12.28,12.3,11.93,11.98,738700.0,11.5372,11.556,11.2083,11.2553,738700.0
2011-01-11 10:00:00,11.98,12.09,11.85,11.91,502500.0,11.2553,11.3587,11.1332,11.1895,502500.0
2011-01-11 10:30:00,11.91,11.91,11.75,11.76,435300.0,11.1895,11.1895,11.0392,11.0486,435300.0
2011-01-11 11:00:00,11.76,11.92,11.76,11.87,331900.0,11.0486,11.1989,11.0486,11.152,331900.0
2011-01-11 11:30:00,11.87,11.99,11.84,11.99,206600.0,11.152,11.2647,11.1238,11.2647,206600.0
2011-01-11 12:00:00,11.98,11.98,11.87,11.88,131900.0,11.2553,11.2553,11.152,11.1614,131900.0
2011-01-11 12:30:00,11.87,11.93,11.81,11.88,153000.0,11.152,11.2083,11.0956,11.1614,153000.0
2011-01-11 13:00:00,11.87,11.87,11.77,11.78,311200.0,11.152,11.152,11.058,11.0674,311200.0
2011-01-11 13:30:00,11.79,11.82,11.61,11.64,282000.0,11.0768,11.105,10.9077,10.9359,282000.0
2011-01-11 14:00:00,11.64,11.74,11.61,11.73,262800.0,10.9359,11.0298,10.9077,11.0204,262800.0
2011-01-11 14:30:00,11.73,11.74,11.62,11.64,272600.0,11.0204,11.0298,10.9171,10.9359,272600.0
2011-01-11 15:00:00,11.63,11.66,11.55,11.55,355400.0,10.9265,10.9547,10.8513,10.8513,355400.0
2011-01-11 15:30:00,11.56,11.63,11.54,11.58,835400.0,10.8607,10.9265,10.8419,10.8795,835400.0
2011-01-12 09:30:00,11.79,11.79,11.44,11.52,410200.0,11.0768,11.0768,10.748,10.8231,410200.0
2011-01-12 10:00:00,11.51,11.52,11.4,11.45,227500.0,10.8137,10.8231,10.7104,10.7574,227500.0
2011-01-12 10:30:00,11.46,11.56,11.42,11.55,178800.0,10.7668,10.8607,10.7292,10.8513,178800.0
2011-01-12 11:00:00,11.54,11.67,11.53,11.53,330700.0,10.8419,10.9641,10.8325,10.8325,330700.0
2011-01-12 11:30:00,11.53,11.63,11.51,11.57,226100.0,10.8325,10.9265,10.8137,10.8701,226100.0
2011-01-12 12:00:00,11.57,11.64,11.56,11.64,192100.0,10.8701,10.9359,10.8607,10.9359,192100.0
2011-01-12 12:30:00,11.63,11.65,11.48,11.5,263900.0,10.9265,10.9453,10.7856,10.8044,263900.0
2011-01-12 13:00:00,11.5,11.51,11.47,11.5,188100.0,10.8044,10.8137,10.7762,10.8044,188100.0
2011-01-12 13:30:00,11.49,11.5,11.45,11.45,120800.0,10.795,10.8044,10.7574,10.7574,120800.0
2011-01-12 14:00:00,11.45,11.51,11.43,11.5,221100.0,10.7574,10.8137,10.7386,10.8044,221100.0
2011-01-12 14:30:00,11.5,11.53,11.44,11.44,236400.0,10.8044,10.8325,10.748,10.748,236400.0
2011-01-12 15:00:00,11.44,11.49,11.4,11.45,271500.0,10.748,10.795,10.7104,10.7574,271500.0
2011-01-12 15:30:00,11.45,11.54,11.44,11.53,437400.0,10.7574,10.8419,10.748,10.8325,437400.0
2011-01-13 09:30:00,11.5,11.81,11.5,11.79,284400.0,10.8044,11.0956,10.8044,11.0768,284400.0
2011-01-13 10:00:00,11.8,11.84,11.66,11.74,245800.0,11.0862,11.1238,10.9547,11.0298,245800.0
2011-01-13 10:30:00,11.74,11.77,11.64,11.73,143200.0,11.0298,11.058,10.9359,11.0204,143200.0
2011-01-13 11:00:00,11.73,11.8,11.7,11.76,120900.0,11.0204,11.0862,10.9923,11.0486,120900.0
2011-01-13 11:30:00,11.76,11.86,11.76,11.81,172500.0,11.0486,11.1426,11.0486,11.0956,172500.0
2011-01-13 12:00:00,11.81,11.85,11.75,11.8,110900.0,11.0956,11.1332,11.0392,11.0862,110900.0
2011-01-13 12:30:00,11.8,11.8,11.72,11.74,92600.0,11.0862,11.0862,11.011,11.0298,92600.0
2011-01-13 13:00:00,11.75,11.77,11.66,11.74,110900.0,11.0392,11.058,10.9547,11.0298,110900.0
2011-01-13 13:30:00,11.74,11.75,11.7,11.71,57700.0,11.0298,11.0392,10.9923,11.0016,57700.0
2011-01-13 14:00:00,11.71,11.72,11.58,11.58,161500.0,11.0016,11.011,10.8795,10.8795,161500.0
2011-01-13 14:30:00,11.59,11.66,11.5,11.53,243800.0,10.8889,10.9547,10.8044,10.8325,243800.0
2011-01-13 15:00:00,11.54,11.61,11.51,11.55,118100.0,10.8419,10.9077,10.8137,10.8513,118100.0
2011-01-13 15:30:00,11.55,11.61,11.5,11.59,431000.0,10.8513,10.9077,10.8044,10.8889,431000.0
2011-01-14 09:30:00,11.5,11.67,11.45,11.57,184900.0,10.8044,10.9641,10.7574,10.8701,184900.0
2011-01-14 10:00:00,11.57,11.74,11.57,11.73,226300.0,10.8701,11.0298,10.8701,11.0204,226300.0
2011-01-14 10:30:00,11.73,11.86,11.72,11.75,282200.0,11.0204,11.1426,11.011,11.0392,282200.0
2011-01-14 11:00:00,11.76,11.9,11.75,11.8,412900.0,11.0486,11.1802,11.0392,11.0862,412900.0
2011-01-14 11:30:00,11.8,11.87,11.74,11.86,160300.0,11.0862,11.152,11.0298,11.1426,160300.0
2011-01-14 12:00:00,11.87,11.96,11.86,11.9,190800.0,11.152,11.2365,11.1426,11.1802,190800.0
2011-01-14 12:30:00,11.9,11.96,11.87,11.87,102400.0,11.1802,11.2365,11.152,11.152,102400.0
2011-01-14 13:00:00,11.87,11.9,11.84,11.84,65800.0,11.152,11.1802,11.1238,11.1238,65800.0
2011-01-14 13:30:00,11.84,11.86,11.83,11.85,55900.0,11.1238,11.1426,11.1144,11.1332,55900.0
2011-01-14 14:00:00,11.85,11.91,11.79,11.8,124300.0,11.1332,11.1895,11.0768,11.0862,124300.0
2011-01-14 14:30:00,11.8,11.85,11.75,11.82,229300.0,11.0862,11.1332,11.0392,11.105,229300.0
2011-01-14 15:00:00,11.82,11.85,11.78,11.81,237100.0,11.105,11.1332,11.0674,11.0956,237100.0
2011-01-14 15:30:00,11.8,11.85,11.8,11.82,489900.0,11.0862,11.1332,11.0862,11.105,489900.0
2011-01-18 09:30:00,11.87,11.91,11.73,11.75,196100.0,11.152,11.1895,11.0204,11.0392,196100.0
2011-01-18 10:00:00,11.75,11.84,11.73,11.78,138800.0,11.0392,11.1238,11.0204,11.0674,138800.0
2011-01-18 10:30:00,11.77,11.82,11.74,11.75,154800.0,11.058,11.105,11.0298,11.0392,154800.0
2011-01-18 11:00:00,11.75,11.82,11.74,11.77,113200.0,11.0392,11.105,11.0298,11.058,113200.0
2011-01-18 11:30:00,11.78,11.78,11.75,11.76,56200.0,11.0674,11.0674,11.0392,11.0486,56200.0
2011-01-18 12:00:00,11.75,11.77,11.74,11.76,86000.0,11.0392,11.058,11.0298,11.0486,86000.0
2011-01-18 12:30:00,11.75,11.84,11.75,11.8,101300.0,11.0392,11.1238,11.0392,11.0862,101300.0
2011-01-18 13:00:00,11.8,11.82,11.79,11.8,40100.0,11.0862,11.105,11.0768,11.0862,40100.0
2011-01-18 13:30:00,11.8,11.85,11.8,11.84,91600.0,11.0862,11.1332,11.0862,11.1238,91600.0
2011-01-18 14:00:00,11.83,11.85,11.82,11.84,68900.0,11.1144,11.1332,11.105,11.1238,68900.0
2011-01-18 14:30:00,11.84,11.9,11.83,11.87,264000.0,11.1238,11.1802,11.1144,11.152,264000.0
2011-01-18 15:00:00,11.88,11.9,11.85,11.88,166300.0,11.1614,11.1802,11.1332,11.1614,166300.0
2011-01-18 15:30:00,11.88,11.95,11.85,11.94,487200.0,11.1614,11.2271,11.1332,11.2177,487200.0
2011-01-19 09:30:00,11.87,12.1,11.76,11.84,288500.0,11.152,11.3681,11.0486,11.1238,288500.0
2011-01-19 10:00:00,11.84,11.89,11.59,11.7,313700.0,11.1238,11.1708,10.8889,10.9923,313700.0
2011-01-19 10:30:00,11.7,11.73,11.52,11.52,129100.0,10.9923,11.0204,10.8231,10.8231,129100.0
2011-01-19 11:00:00,11.53,11.55,11.43,11.46,202100.0,10.8325,10.8513,10.7386,10.7668,202100.0
2011-01-19 11:30:00,11.47,11.57,11.42,11.51,188600.0,10.7762,10.8701,10.7292,10.8137,188600.0
2011-01-19 12:00:00,11.51,11.62,11.5,11.61,190300.0,10.8137,10.9171,10.8044,10.9077,190300.0
2011-01-19 12:30:00,11.61,11.62,11.47,11.53,171700.0,10.9077,10.9171,10.7762,10.8325,171700.0
2011-01-19 13:00:00,11.53,11.55,11.48,11.54,137800.0,10.8325,10.8513,10.7856,10.8419,137800.0
2011-01-19 13:30:00,11.54,11.56,11.51,11.54,117500.0,10.8419,10.8607,10.8137,10.8419,117500.0
2011-01-19 14:00:00,11.54,11.55,11.49,11.51,203700.0,10.8419,10.8513,10.795,10.8137,203700.0
2011-01-19 14:30:00,11.5,11.53,11.41,11.43,260000.0,10.8044,10.8325,10.7198,10.7386,260000.0
2011-01-19 15:00:00,11.43,11.47,11.31,11.35,288100.0,10.7386,10.7762,10.6258,10.6634,288100.0
2011-01-19 15:30:00,11.35,11.41,11.33,11.39,318500.0,10.6634,10.7198,10.6446,10.701,318500.0
2011-01-20 09:30:00,11.6,11.66,11.09,11.33,471800.0,10.8983,10.9547,10.4192,10.6446,471800.0
2011-01-20 10:00:00,11.34,11.5,11.25,11.36,307800.0,10.654,10.8044,10.5695,10.6728,307800.0
2011-01-20 10:30:00,11.36,11.44,11.31,11.35,212700.0,10.6728,10.748,10.6258,10.6634,212700.0
2011-01-20 11:00:00,11.35,11.41,11.27,11.36,209000.0,10.6634,10.7198,10.5883,10.6728,209000.0
2011-01-20 11:30:00,11.35,11.51,11.29,11.51,210100.0,10.6634,10.8137,10.6071,10.8137,210100.0
2011-01-20 12:00:00,11.51,11.55,11.41,11.47,148100.0,10.8137,10.8513,10.7198,10.7762,148100.0
2011-01-20 12:30:00,11.47,11.5,11.44,11.46,77600.0,10.7762,10.8044,10.748,10.7668,77600.0
2011-01-20 13:00:00,11.46,11.46,11.31,11.37,159500.0,10.7668,10.7668,10.6258,10.6822,159500.0
2011-01-20 13:30:00,11.37,11.39,11.3,11.37,77400.0,10.6822,10.701,10.6164,10.6822,77400.0
2011-01-20 14:00:00,11.37,11.49,11.36,11.47,175800.0,10.6822,10.795,10.6728,10.7762,175800.0
2011-01-20 14:30:00,11.48,11.6,11.47,11.58,132100.0,10.7856,10.8983,10.7762,10.8795,132100.0
2011-01-20 15:00:00,11.58,11.59,11.51,11.52,204000.0,10.8795,10.8889,10.8137,10.8231,204000.0
2011-01-20 15:30:00,11.52,11.53,11.47,11.5,397500.0,10.8231,10.8325,10.7762,10.8044,397500.0
2011-01-21 09:30:00,11.78,12.07,11.7,12.05,820400.0,11.0674,11.3399,10.9923,11.3211,820400.0
2011-01-21 10:00:00,12.04,12.1,11.99,12.0,398900.0,11.3117,11.3681,11.2647,11.2741,398900.0
2011-01-21 10:30:00,12.01,12.03,11.86,11.86,405800.0,11.2835,11.3023,11.1426,11.1426,405800.0
2011-01-21 11:00:00,11.86,11.93,11.85,11.89,157200.0,11.1426,11.2083,11.1332,11.1708,157200.0
2011-01-21 11:30:00,11.88,11.93,11.86,11.87,137500.0,11.1614,11.2083,11.1426,11.152,137500.0
2011-01-21 12:00:00,11.87,11.92,11.85,11.86,73600.0,11.152,11.1989,11.1332,11.1426,73600.0
2011-01-21 12:30:00,11.86,11.86,11.76,11.81,96000.0,11.1426,11.1426,11.0486,11.0956,96000.0
2011-01-21 13:00:00,11.81,11.83,11.76,11.8,58600.0,11.0956,11.1144,11.0486,11.0862,58600.0
2011-01-21 13:30:00,11.8,11.82,11.77,11.8,92500.0,11.0862,11.105,11.058,11.0862,92500.0
2011-01-21 14:00:00,11.8,11.8,11.67,11.69,145300.0,11.0862,11.0862,10.9641,10.9829,145300.0
2011-01-21 14:30:00,11.69,11.76,11.69,11.72,151000.0,10.9829,11.0486,10.9829,11.011,151000.0
2011-01-21 15:00:00,11.71,11.79,11.71,11.79,178100.0,11.0016,11.0768,11.0016,11.0768,178100.0
2011-01-21 15:30:00,11.78,11.8,11.7,11.73,311300.0,11.0674,11.0862,10.9923,11.0204,311300.0
2011-01-24 09:30:00,11.7,11.83,11.59,11.74,209400.0,10.9923,11.1144,10.8889,11.0298,209400.0
2011-01-24 10:00:00,11.74,11.79,11.64,11.67,150000.0,11.0298,11.0768,10.9359,10.9641,150000.0
2011-01-24 10:30:00,11.66,11.67,11.6,11.62,119100.0,10.9547,10.9641,10.8983,10.9171,119100.0
2011-01-24 11:00:00,11.62,11.74,11.61,11.74,83900.0,10.9171,11.0298,10.9077,11.0298,83900.0
2011-01-24 11:30:00,11.74,11.82,11.7,11.82,74500.0,11.0298,11.105,10.9923,11.105,74500.0
2011-01-24 12:00:00,11.81,11.9,11.8,11.88,130900.0,11.0956,11.1802,11.0862,11.1614,130900.0
2011-01-24 12:30:00,11.88,11.89,11.75,11.76,75400.0,11.1614,11.1708,11.0392,11.0486,75400.0
2011-01-24 13:00:00,11.76,11.87,11.76,11.83,74400.0,11.0486,11.152,11.0486,11.1144,74400.0
2011-01-24 13:30:00,11.82,11.88,11.8,11.86,73300.0,11.105,11.1614,11.0862,11.1426,73300.0
2011-01-24 14:00:00,11.85,11.92,11.85,11.91,90400.0,11.1332,11.1989,11.1332,11.1895,90400.0
2011-01-24 14:30:00,11.92,11.95,11.9,11.91,126100.0,11.1989,11.2271,11.1802,11.1895,126100.0
2011-01-24 15:00:00,11.91,11.92,11.84,11.84,141700.0,11.1895,11.1989,11.1238,11.1238,141700.0
2011-01-24 15:30:00,11.84,11.88,11.82,11.88,276100.0,11.1238,11.1614,11.105,11.1614,276100.0
2011-01-25 09:30:00,11.74,11.8,11.6,11.67,105400.0,11.0298,11.0862,10.8983,10.9641,105400.0
2011-01-25 10:00:00,11.7,11.75,11.55,11.56,193500.0,10.9923,11.0392,10.8513,10.8607,193500.0
2011-01-25 10:30:00,11.56,11.63,11.51,11.57,120900.0,10.8607,10.9265,10.8137,10.8701,120900.0
2011-01-25 11:00:00,11.57,11.59,11.41,11.41,138200.0,10.8701,10.8889,10.7198,10.7198,138200.0
2011-01-25 11:30:00,11.41,11.44,11.35,11.38,106100.0,10.7198,10.748,10.6634,10.6916,106100.0
2011-01-25 12:00:00,11.37,11.45,11.36,11.43,59400.0,10.6822,10.7574,10.6728,10.7386,59400.0
2011-01-25 12:30:00,11.44,11.53,11.43,11.51,104600.0,10.748,10.8325,10.7386,10.8137,104600.0
2011-01-25 13:00:00,11.52,11.52,11.47,11.48,69300.0,10.8231,10.8231,10.7762,10.7856,69300.0
2011-01-25 13:30:00,11.48,11.5,11.43,11.43,79300.0,10.7856,10.8044,10.7386,10.7386,79300.0
2011-01-25 14:00:00,11.43,11.51,11.37,11.47,142500.0,10.7386,10.8137,10.6822,10.7762,142500.0
2011-01-25 14:30:00,11.46,11.46,11.31,11.32,136900.0,10.7668,10.7668,10.6258,10.6352,136900.0
2011-01-25 15:00:00,11.34,11.49,11.33,11.46,176100.0,10.654,10.795,10.6446,10.7668,176100.0
2011-01-25 15:30:00,11.46,11.56,11.44,11.56,343000.0,10.7668,10.8607,10.748,10.8607,343000.0
2011-01-26 09:30:00,11.56,11.56,11.34,11.45,214000.0,10.8607,10.8607,10.654,10.7574,214000.0
2011-01-26 10:00:00,11.46,11.78,11.43,11.72,195500.0,10.7668,11.0674,10.7386,11.011,195500.0
2011-01-26 10:30:00,11.72,11.77,11.52,11.57,212700.0,11.011,11.058,10.8231,10.8701,212700.0
2011-01-26 11:00:00,11.57,11.61,11.51,11.51,90000.0,10.8701,10.9077,10.8137,10.8137,90000.0
2011-01-26 11:30:00,11.51,11.59,11.48,11.53,171400.0,10.8137,10.8889,10.7856,10.8325,171400.0
2011-01-26 12:00:00,11.53,11.61,11.52,11.6,56500.0,10.8325,10.9077,10.8231,10.8983,56500.0
2011-01-26 12:30:00,11.59,11.61,11.53,11.56,57900.0,10.8889,10.9077,10.8325,10.8607,57900.0
2011-01-26 13:00:00,11.57,11.64,11.56,11.62,87200.0,10.8701,10.9359,10.8607,10.9171,87200.0
2011-01-26 13:30:00,11.62,11.63,11.56,11.56,70300.0,10.9171,10.9265,10.8607,10.8607,70300.0
2011-01-26 14:00:00,11.56,11.56,11.45,11.48,151400.0,10.8607,10.8607,10.7574,10.7856,151400.0
2011-01-26 14:30:00,11.48,11.55,11.47,11.52,208100.0,10.7856,10.8513,10.7762,10.8231,208100.0
2011-01-26 15:00:00,11.52,11.55,11.48,11.5,210000.0,10.8231,10.8513,10.7856,10.8044,210000.0
2011-01-26 15:30:00,11.5,11.51,11.43,11.49,345900.0,10.8044,10.8137,10.7386,10.795,345900.0
2011-01-27 09:30:00,11.59,11.59,11.36,11.53,131300.0,10.8889,10.8889,10.6728,10.8325,131300.0
2011-01-27 10:00:00,11.53,11.57,11.4,11.45,91800.0,10.8325,10.8701,10.7104,10.7574,91800.0
2011-01-27 10:30:00,11.46,11.47,11.35,11.37,171400.0,10.7668,10.7762,10.6634,10.6822,171400.0
2011-01-27 11:00:00,11.37,11.38,11.21,11.31,137300.0,10.6822,10.6916,10.5319,10.6258,137300.0
2011-01-27 11:30:00,11.31,11.43,11.28,11.42,82500.0,10.6258,10.7386,10.5977,10.7292,82500.0
2011-01-27 12:00:00,11.42,11.45,11.38,11.41,49200.0,10.7292,10.7574,10.6916,10.7198,49200.0
2011-01-27 12:30:00,11.41,11.51,11.41,11.48,85800.0,10.7198,10.8137,10.7198,10.7856,85800.0
2011-01-27 13:00:00,11.49,11.51,11.46,11.49,85900.0,10.795,10.8137,10.7668,10.795,85900.0
2011-01-27 13:30:00,11.5,11.52,11.46,11.48,126800.0,10.8044,10.8231,10.7668,10.7856,126800.0
2011-01-27 14:00:00,11.49,11.52,11.4,11.41,66800.0,10.795,10.8231,10.7104,10.7198,66800.0
2011-01-27 14:30:00,11.42,11.47,11.41,11.42,107400.0,10.7292,10.7762,10.7198,10.7292,107400.0
2011-01-27 15:00:00,11.42,11.46,11.4,11.43,146700.0,10.7292,10.7668,10.7104,10.7386,146700.0
2011-01-27 15:30:00,11.44,11.5,11.41,11.44,399800.0,10.748,10.8044,10.7198,10.748,399800.0
2011-01-28 09:30:00,11.54,11.61,11.39,11.43,191100.0,10.8419,10.9077,10.701,10.7386,191100.0
2011-01-28 10:00:00,11.43,11.43,11.21,11.22,333000.0,10.7386,10.7386,10.5319,10.5413,333000.0
2011-01-28 10:30:00,11.23,11.29,11.09,11.1,256100.0,10.5507,10.6071,10.4192,10.4285,256100.0
2011-01-28 11:00:00,11.09,11.26,11.03,11.2,307500.0,10.4192,10.5789,10.3628,10.5225,307500.0
2011-01-28 11:30:00,11.19,11.19,10.92,10.94,227700.0,10.5131,10.5131,10.2594,10.2782,227700.0
2011-01-28 12:00:00,10.94,11.0,10.87,10.93,200700.0,10.2782,10.3346,10.2125,10.2688,200700.0
2011-01-28 12:30:00,10.93,11.08,10.92,11.05,121100.0,10.2688,10.4098,10.2594,10.3816,121100.0
2011-01-28 13:00:00,11.05,11.06,10.94,10.94,102100.0,10.3816,10.391,10.2782,10.2782,102100.0
2011-01-28 13:30:00,10.94,10.97,10.92,10.96,124300.0,10.2782,10.3064,10.2594,10.297,124300.0
2011-01-28 14:00:00,10.95,10.98,10.92,10.93,121500.0,10.2876,10.3158,10.2594,10.2688,121500.0
2011-01-28 14:30:00,10.93,10.98,10.92,10.98,184300.0,10.2688,10.3158,10.2594,10.3158,184300.0
2011-01-28 15:00:00,10.98,10.98,10.85,10.85,377600.0,10.3158,10.3158,10.1937,10.1937,377600.0
2011-01-28 15:30:00,10.86,10.87,10.79,10.84,676400.0,10.2031,10.2125,10.1373,10.1843,676400.0
2011-01-31 09:30:00,10.88,11.07,10.8,11.03,243800.0,10.2219,10.4004,10.1467,10.3628,243800.0
2011-01-31 10:00:00,11.04,11.09,10.95,11.05,187900.0,10.3722,10.4192,10.2876,10.3816,187900.0
2011-01-31 10:30:00,11.06,11.13,10.98,11.1,124400.0,10.391,10.4567,10.3158,10.4285,124400.0
2011-01-31 11:00:00,11.1,11.15,11.04,11.05,116700.0,10.4285,10.4755,10.3722,10.3816,116700.0
2011-01-31 11:30:00,11.05,11.05,10.94,10.99,121400.0,10.3816,10.3816,10.2782,10.3252,121400.0
2011-01-31 12:00:00,11.0,11.1,10.96,11.07,183800.0,10.3346,10.4285,10.297,10.4004,183800.0
2011-01-31 12:30:00,11.06,11.09,10.97,11.0,82600.0,10.391,10.4192,10.3064,10.3346,82600.0
2011-01-31 13:00:00,11.01,11.06,10.97,10.97,82100.0,10.344,10.391,10.3064,10.3064,82100.0
2011-01-31 13:30:00,10.97,11.01,10.94,10.95,78800.0,10.3064,10.344,10.2782,10.2876,78800.0
2011-01-31 14:00:00,10.95,10.97,10.9,10.91,135700.0,10.2876,10.3064,10.2406,10.25,135700.0
2011-01-31 14:30:00,10.9,10.91,10.8,10.86,288600.0,10.2406,10.25,10.1467,10.2031,288600.0
2011-01-31 15:00:00,10.86,10.93,10.85,10.88,203200.0,10.2031,10.2688,10.1937,10.2219,203200.0
2011-01-31 15:30:00,10.89,10.9,10.83,10.86,501400.0,10.2313,10.2406,10.1749,10.2031,501400.0
2011-02-01 09:30:00,11.01,11.1,10.98,11.09,131900.0,10.344,10.4285,10.3158,10.4192,131900.0
2011-02-01 10:00:00,11.09,11.11,11.02,11.04,144400.0,10.4192,10.4379,10.3534,10.3722,144400.0
2011-02-01 10:30:00,11.03,11.12,10.98,11.12,177700.0,10.3628,10.4473,10.3158,10.4473,177700.0
2011-02-01 11:00:00,11.12,11.14,11.07,11.13,120800.0,10.4473,10.4661,10.4004,10.4567,120800.0
2011-02-01 11:30:00,11.13,11.26,11.12,11.24,163300.0,10.4567,10.5789,10.4473,10.5601,163300.0
2011-02-01 12:00:00,11.24,11.31,11.22,11.24,136700.0,10.5601,10.6258,10.5413,10.5601,136700.0
2011-02-01 12:30:00,11.24,11.24,11.19,11.24,65100.0,10.5601,10.5601,10.5131,10.5601,65100.0
2011-02-01 13:00:00,11.25,11.27,11.23,11.24,41000.0,10.5695,10.5883,10.5507,10.5601,41000.0
2011-02-01 13:30:00,11.23,11.26,11.21,11.23,66800.0,10.5507,10.5789,10.5319,10.5507,66800.0
2011-02-01 14:00:00,11.22,11.26,11.22,11.22,53600.0,10.5413,10.5789,10.5413,10.5413,53600.0
2011-02-01 14:30:00,11.23,11.24,11.18,11.23,80000.0,10.5507,10.5601,10.5037,10.5507,80000.0
2011-02-01 15:00:00,11.22,11.26,11.22,11.25,92200.0,10.5413,10.5789,10.5413,10.5695,92200.0
2011-02-01 15:30:00,11.25,11.3,11.23,11.24,414600.0,10.5695,10.6164,10.5507,10.5601,414600.0
2011-02-02 09:30:00,11.24,11.24,11.1,11.22,82200.0,10.5601,10.5601,10.4285,10.5413,82200.0
2011-02-02 10:00:00,11.22,11.27,11.16,11.26,95000.0,10.5413,10.5883,10.4849,10.5789,95000.0
2011-02-02 10:30:00,11.26,11.28,11.1,11.11,65600.0,10.5789,10.5977,10.4285,10.4379,65600.0
2011-02-02 11:00:00,11.11,11.12,11.04,11.12,57500.0,10.4379,10.4473,10.3722,10.4473,57500.0
2011-02-02 11:30:00,11.11,11.14,11.09,11.12,37300.0,10.4379,10.4661,10.4192,10.4473,37300.0
2011-02-02 12:00:00,11.12,11.13,11.05,11.05,48500.0,10.4473,10.4567,10.3816,10.3816,48500.0
2011-02-02 12:30:00,11.05,11.12,11.05,11.07,35800.0,10.3816,10.4473,10.3816,10.4004,35800.0
2011-02-02 13:00:00,11.07,11.16,11.06,11.15,90500.0,10.4004,10.4849,10.391,10.4755,90500.0
2011-02-02 13:30:00,11.16,11.17,11.12,11.17,33600.0,10.4849,10.4943,10.4473,10.4943,33600.0
2011-02-02 14:00:00,11.16,11.19,11.14,11.19,50700.0,10.4849,10.5131,10.4661,10.5131,50700.0
2011-02-02 14:30:00,11.18,11.19,11.12,11.14,53300.0,10.5037,10.5131,10.4473,10.4661,53300.0
2011-02-02 15:00:00,11.14,11.16,11.12,11.13,95400.0,10.4661,10.4849,10.4473,10.4567,95400.0
2011-02-02 15:30:00,11.13,11.15,11.1,11.11,141400.0,10.4567,10.4755,10.4285,10.4379,141400.0
2011-02-03 09:30:00,11.15,11.5,11.09,11.41,291900.0,10.4755,10.8044,10.4192,10.7198,291900.0
2011-02-03 10:00:00,11.41,11.44,11.16,11.35,162400.0,10.7198,10.748,10.4849,10.6634,162400.0
2011-02-03 10:30:00,11.34,11.35,11.24,11.26,126200.0,10.654,10.6634,10.5601,10.5789,126200.0
2011-02-03 11:00:00,11.26,11.26,11.12,11.15,102400.0,10.5789,10.5789,10.4473,10.4755,102400.0
2011-02-03 11:30:00,11.15,11.25,11.15,11.25,76800.0,10.4755,10.5695,10.4755,10.5695,76800.0
2011-02-03 12:00:00,11.24,11.25,11.19,11.2,50700.0,10.5601,10.5695,10.5131,10.5225,50700.0
2011-02-03 12:30:00,11.2,11.2,11.05,11.14,110700.0,10.5225,10.5225,10.3816,10.4661,110700.0
2011-02-03 13:00:00,11.13,11.16,11.12,11.14,29100.0,10.4567,10.4849,10.4473,10.4661,29100.0
2011-02-03 13:30:00,11.14,11.16,11.08,11.14,51300.0,10.4661,10.4849,10.4098,10.4661,51300.0
2011-02-03 14:00:00,11.13,11.15,11.09,11.12,57200.0,10.4567,10.4755,10.4192,10.4473,57200.0
2011-02-03 14:30:00,11.13,11.17,11.11,11.15,63100.0,10.4567,10.4943,10.4379,10.4755,63100.0
2011-02-03 15:00:00,11.15,11.22,11.14,11.17,103900.0,10.4755,10.5413,10.4661,10.4943,103900.0
2011-02-03 15:30:00,11.17,11.2,11.13,11.16,205500.0,10.4943,10.5225,10.4567,10.4849,205500.0
2011-02-04 09:30:00,11.12,11.12,10.81,10.92,259500.0,10.4473,10.4473,10.1561,10.2594,259500.0
2011-02-04 10:00:00,10.92,10.94,10.85,10.86,121300.0,10.2594,10.2782,10.1937,10.2031,121300.0
2011-02-04 10:30:00,10.86,10.87,10.73,10.73,251500.0,10.2031,10.2125,10.0809,10.0809,251500.0
2011-02-04 11:00:00,10.73,10.74,10.64,10.7,123800.0,10.0809,10.0903,9.9964,10.0527,123800.0
2011-02-04 11:30:00,10.71,10.71,10.65,10.67,139100.0,10.0621,10.0621,10.0058,10.0246,139100.0
2011-02-04 12:00:00,10.66,10.73,10.64,10.72,96500.0,10.0152,10.0809,9.9964,10.0715,96500.0
2011-02-04 12:30:00,10.71,10.78,10.71,10.75,51900.0,10.0621,10.1279,10.0621,10.0997,51900.0
2011-02-04 13:00:00,10.74,10.89,10.72,10.89,181200.0,10.0903,10.2313,10.0715,10.2313,181200.0
2011-02-04 13:30:00,10.9,10.92,10.83,10.86,315600.0,10.2406,10.2594,10.1749,10.2031,315600.0
2011-02-04 14:00:00,10.86,10.88,10.82,10.83,147200.0,10.2031,10.2219,10.1655,10.1749,147200.0
2011-02-04 14:30:00,10.83,10.83,10.74,10.78,242600.0,10.1749,10.1749,10.0903,10.1279,242600.0
2011-02-04 15:00:00,10.78,10.78,10.71,10.72,126400.0,10.1279,10.1279,10.0621,10.0715,126400.0
2011-02-04 15:30:00,10.71,10.78,10.7,10.72,322800.0,10.0621,10.1279,10.0527,10.0715,322800.0
2011-02-07 09:30:00,10.82,11.02,10.8,10.8,278600.0,10.1655,10.3534,10.1467,10.1467,278600.0
2011-02-07 10:00:00,10.8,11.05,10.78,10.99,247100.0,10.1467,10.3816,10.1279,10.3252,247100.0
2011-02-07 10:30:00,10.99,11.12,10.99,11.1,240200.0,10.3252,10.4473,10.3252,10.4285,240200.0
2011-02-07 11:00:00,11.1,11.16,11.07,11.15,132500.0,10.4285,10.4849,10.4004,10.4755,132500.0
2011-02-07 11:30:00,11.14,11.2,11.13,11.16,101400.0,10.4661,10.5225,10.4567,10.4849,101400.0
2011-02-07 12:00:00,11.17,11.36,11.17,11.35,244300.0,10.4943,10.6728,10.4943,10.6634,244300.0
2011-02-07 12:30:00,11.35,11.4,11.34,11.38,174800.0,10.6634,10.7104,10.654,10.6916,174800.0
2011-02-07 13:00:00,11.38,11.39,11.32,11.33,121400.0,10.6916,10.701,10.6352,10.6446,121400.0
2011-02-07 13:30:00,11.33,11.34,11.24,11.27,69300.0,10.6446,10.654,10.5601,10.5883,69300.0
2011-02-07 14:00:00,11.26,11.26,11.12,11.13,123200.0,10.5789,10.5789,10.4473,10.4567,123200.0
2011-02-07 14:30:00,11.12,11.14,10.98,11.0,504000.0,10.4473,10.4661,10.3158,10.3346,504000.0
2011-02-07 15:00:00,11.0,11.07,10.99,11.03,332400.0,10.3346,10.4004,10.3252,10.3628,332400.0
2011-02-07 15:30:00,11.04,11.04,10.98,11.01,390400.0,10.3722,10.3722,10.3158,10.344,390400.0
2011-02-08 09:30:00,11.93,12.55,11.85,12.54,2516500.0,11.2083,11.7908,11.1332,11.7814,2516500.0
2011-02-08 10:00:00,12.53,12.63,12.35,12.5,1826000.0,11.772,11.866,11.6029,11.7439,1826000.0
2011-02-08 10:30:00,12.5,12.57,12.12,12.12,1167700.0,11.7439,11.8096,11.3868,11.3868,1167700.0
2011-02-08 11:00:00,12.12,12.25,11.98,12.2,930000.0,11.3868,11.509,11.2553,11.462,930000.0
2011-02-08 11:30:00,12.2,12.33,12.15,12.27,351700.0,11.462,11.5841,11.415,11.5278,351700.0
2011-02-08 12:00:00,12.27,12.37,12.23,12.34,208000.0,11.5278,11.6217,11.4902,11.5935,208000.0
2011-02-08 12:30:00,12.35,12.36,12.28,12.34,192700.0,11.6029,11.6123,11.5372,11.5935,192700.0
2011-02-08 13:00:00,12.34,12.35,12.31,12.33,125600.0,11.5935,11.6029,11.5654,11.5841,125600.0
2011-02-08 13:30:00,12.33,12.34,12.1,12.19,464100.0,11.5841,11.5935,11.3681,11.4526,464100.0
2011-02-08 14:00:00,12.2,12.24,12.17,12.19,131100.0,11.462,11.4996,11.4338,11.4526,131100.0
2011-02-08 14:30:00,12.19,12.27,12.19,12.23,427000.0,11.4526,11.5278,11.4526,11.4902,427000.0
2011-02-08 15:00:00,12.23,12.35,12.21,12.33,369100.0,11.4902,11.6029,11.4714,11.5841,369100.0
2011-02-08 15:30:00,12.32,12.43,12.32,12.39,804100.0,11.5747,11.6781,11.5747,11.6405,804100.0
2011-02-09 09:30:00,12.37,12.48,12.25,12.45,341800.0,11.6217,11.7251,11.509,11.6969,341800.0
2011-02-09 10:00:00,12.45,12.56,12.34,12.54,328600.0,11.6969,11.8002,11.5935,11.7814,328600.0
2011-02-09 10:30:00,12.54,12.69,12.52,12.67,477000.0,11.7814,11.9224,11.7626,11.9036,477000.0
2011-02-09 11:00:00,12.66,12.78,12.41,12.42,502100.0,11.8942,12.0069,11.6593,11.6687,502100.0
2011-02-09 11:30:00,12.42,12.56,12.42,12.54,220600.0,11.6687,11.8002,11.6687,11.7814,220600.0
2011-02-09 12:00:00,12.53,12.54,12.46,12.5,148200.0,11.772,11.7814,11.7063,11.7439,148200.0
2011-02-09 12:30:00,12.51,12.58,12.49,12.54,116100.0,11.7533,11.819,11.7345,11.7814,116100.0
2011-02-09 13:00:00,12.54,12.68,12.54,12.62,206400.0,11.7814,11.913,11.7814,11.8566,206400.0
2011-02-09 13:30:00,12.63,12.65,12.49,12.53,111500.0,11.866,11.8848,11.7345,11.772,111500.0
2011-02-09 14:00:00,12.53,12.53,12.4,12.43,130600.0,11.772,11.772,11.6499,11.6781,130600.0
2011-02-09 14:30:00,12.43,12.47,12.37,12.44,169700.0,11.6781,11.7157,11.6217,11.6875,169700.0
2011-02-09 15:00:00,12.44,12.56,12.43,12.56,179200.0,11.6875,11.8002,11.6781,11.8002,179200.0
2011-02-09 15:30:00,12.56,12.57,12.39,12.39,797800.0,11.8002,11.8096,11.6405,11.6405,797800.0
2011-02-10 09:30:00,12.38,12.43,11.89,11.91,675500.0,11.6311,11.6781,11.1708,11.1895,675500.0
2011-02-10 10:00:00,11.91,12.15,11.82,12.07,770600.0,11.1895,11.415,11.105,11.3399,770600.0
2011-02-10 10:30:00,12.07,12.15,11.91,11.97,355400.0,11.3399,11.415,11.1895,11.2459,355400.0
2011-02-10 11:00:00,11.97,12.08,11.95,12.08,220400.0,11.2459,11.3493,11.2271,11.3493,220400.0
2011-02-10 11:30:00,12.08,12.1,12.0,12.06,225400.0,11.3493,11.3681,11.2741,11.3305,225400.0
2011-02-10 12:00:00,12.05,12.11,12.05,12.1,96400.0,11.3211,11.3775,11.3211,11.3681,96400.0
2011-02-10 12:30:00,12.11,12.2,12.1,12.15,315900.0,11.3775,11.462,11.3681,11.415,315900.0
2011-02-10 13:00:00,12.14,12.25,12.14,12.17,258500.0,11.4056,11.509,11.4056,11.4338,258500.0
2011-02-10 13:30:00,12.18,12.3,12.15,12.16,256200.0,11.4432,11.556,11.415,11.4244,256200.0
2011-02-10 14:00:00,12.17,12.27,12.16,12.25,137500.0,11.4338,11.5278,11.4244,11.509,137500.0
2011-02-10 14:30:00,12.25,12.31,12.2,12.21,258100.0,11.509,11.5654,11.462,11.4714,258100.0
2011-02-10 15:00:00,12.21,12.26,12.19,12.2,261700.0,11.4714,11.5184,11.4526,11.462,261700.0
2011-02-10 15:30:00,12.21,12.24,12.12,12.12,613300.0,11.4714,11.4996,11.3868,11.3868,613300.0
2011-02-11 09:30:00,12.08,12.19,11.89,12.07,286700.0,11.3493,11.4526,11.1708,11.3399,286700.0
2011-02-11 10:00:00,12.07,12.26,12.05,12.25,254700.0,11.3399,11.5184,11.3211,11.509,254700.0
2011-02-11 10:30:00,12.25,12.36,12.18,12.29,815200.0,11.509,11.6123,11.4432,11.5466,815200.0
2011-02-11 11:00:00,12.29,12.33,12.28,12.3,193700.0,11.5466,11.5841,11.5372,11.556,193700.0
2011-02-11 11:30:00,12.31,12.31,12.22,12.22,229800.0,11.5654,11.5654,11.4808,11.4808,229800.0
2011-02-11 12:00:00,12.22,12.33,12.21,12.27,249300.0,11.4808,11.5841,11.4714,11.5278,249300.0
2011-02-11 12:30:00,12.27,12.32,12.27,12.3,107300.0,11.5278,11.5747,11.5278,11.556,107300.0
2011-02-11 13:00:00,12.3,12.33,12.28,12.3,465700.0,11.556,11.5841,11.5372,11.556,465700.0
2011-02-11 13:30:00,12.31,12.32,12.29,12.3,191600.0,11.5654,11.5747,11.5466,11.556,191600.0
2011-02-11 14:00:00,12.3,12.31,12.28,12.29,78400.0,11.556,11.5654,11.5372,11.5466,78400.0
2011-02-11 14:30:00,12.28,12.31,12.28,12.3,95200.0,11.5372,11.5654,11.5372,11.556,95200.0
2011-02-11 15:00:00,12.3,12.31,12.27,12.3,199500.0,11.556,11.5654,11.5278,11.556,199500.0
2011-02-11 15:30:00,12.3,12.32,12.18,12.2,451600.0,11.556,11.5747,11.4432,11.462,451600.0
2011-02-14 09:30:00,12.17,12.18,12.0,12.02,383900.0,11.4338,11.4432,11.2741,11.2929,383900.0
2011-02-14 10:00:00,12.02,12.04,11.98,11.99,247900.0,11.2929,11.3117,11.2553,11.2647,247900.0
2011-02-14 10:30:00,11.98,12.03,11.94,11.96,140200.0,11.2553,11.3023,11.2177,11.2365,140200.0
2011-02-14 11:00:00,11.97,12.05,11.95,12.05,307400.0,11.2459,11.3211,11.2271,11.3211,307400.0
2011-02-14 11:30:00,12.05,12.06,11.94,11.98,67800.0,11.3211,11.3305,11.2177,11.2553,67800.0
2011-02-14 12:00:00,11.98,12.04,11.95,12.04,93100.0,11.2553,11.3117,11.2271,11.3117,93100.0
2011-02-14 12:30:00,12.04,12.08,11.99,12.07,80100.0,11.3117,11.3493,11.2647,11.3399,80100.0
2011-02-14 13:00:00,12.07,12.08,11.99,12.0,70400.0,11.3399,11.3493,11.2647,11.2741,70400.0
2011-02-14 13:30:00,12.0,12.02,11.99,11.99,48800.0,11.2741,11.2929,11.2647,11.2647,48800.0
2011-02-14 14:00:00,11.99,12.03,11.99,12.0,101700.0,11.2647,11.3023,11.2647,11.2741,101700.0
2011-02-14 14:30:00,12.0,12.09,11.99,12.0,193600.0,11.2741,11.3587,11.2647,11.2741,193600.0
2011-02-14 15:00:00,11.99,12.05,11.99,11.99,136600.0,11.2647,11.3211,11.2647,11.2647,136600.0
2011-02-14 15:30:00,12.0,12.04,11.98,11.99,381200.0,11.2741,11.3117,11.2553,11.2647,381200.0
2011-02-15 09:30:00,11.95,12.0,11.9,11.93,205200.0,11.2271,11.2741,11.1802,11.2083,205200.0
2011-02-15 10:00:00,11.93,11.96,11.88,11.9,155800.0,11.2083,11.2365,11.1614,11.1802,155800.0
2011-02-15 10:30:00,11.9,11.9,11.84,11.84,110500.0,11.1802,11.1802,11.1238,11.1238,110500.0
2011-02-15 11:00:00,11.84,11.88,11.8,11.85,84100.0,11.1238,11.1614,11.0862,11.1332,84100.0
2011-02-15 11:30:00,11.85,11.89,11.8,11.81,125400.0,11.1332,11.1708,11.0862,11.0956,125400.0
2011-02-15 12:00:00,11.82,11.89,11.82,11.89,75100.0,11.105,11.1708,11.105,11.1708,75100.0
2011-02-15 12:30:00,11.89,11.89,11.85,11.85,41800.0,11.1708,11.1708,11.1332,11.1332,41800.0
2011-02-15 13:00:00,11.85,11.87,11.83,11.86,35600.0,11.1332,11.152,11.1144,11.1426,35600.0
2011-02-15 13:30:00,11.85,11.86,11.84,11.86,33700.0,11.1332,11.1426,11.1238,11.1426,33700.0
2011-02-15 14:00:00,11.86,11.87,11.85,11.85,64100.0,11.1426,11.152,11.1332,11.1332,64100.0
2011-02-15 14:30:00,11.85,11.86,11.84,11.85,56200.0,11.1332,11.1426,11.1238,11.1332,56200.0
2011-02-15 15:00:00,11.85,11.87,11.81,11.81,162400.0,11.1332,11.152,11.0956,11.0956,162400.0
2011-02-15 15:30:00,11.82,11.82,11.75,11.8,342100.0,11.105,11.105,11.0392,11.0862,342100.0
2011-02-16 09:30:00,11.83,11.88,11.75,11.86,160800.0,11.1144,11.1614,11.0392,11.1426,160800.0
2011-02-16 10:00:00,11.85,11.85,11.67,11.68,127800.0,11.1332,11.1332,10.9641,10.9735,127800.0
2011-02-16 10:30:00,11.68,11.75,11.65,11.71,91500.0,10.9735,11.0392,10.9453,11.0016,91500.0
2011-02-16 11:00:00,11.72,11.74,11.69,11.69,37400.0,11.011,11.0298,10.9829,10.9829,37400.0
2011-02-16 11:30:00,11.7,11.7,11.66,11.67,53500.0,10.9923,10.9923,10.9547,10.9641,53500.0
2011-02-16 12:00:00,11.67,11.68,11.59,11.61,157300.0,10.9641,10.9735,10.8889,10.9077,157300.0
2011-02-16 12:30:00,11.62,11.67,11.59,11.66,100200.0,10.9171,10.9641,10.8889,10.9547,100200.0
2011-02-16 13:00:00,11.67,11.67,11.59,11.62,46500.0,10.9641,10.9641,10.8889,10.9171,46500.0
2011-02-16 13:30:00,11.62,11.64,11.6,11.62,46700.0,10.9171,10.9359,10.8983,10.9171,46700.0
2011-02-16 14:00:00,11.62,11.64,11.55,11.56,93700.0,10.9171,10.9359,10.8513,10.8607,93700.0
2011-02-16 14:30:00,11.56,11.62,11.54,11.57,139100.0,10.8607,10.9171,10.8419,10.8701,139100.0
2011-02-16 15:00:00,11.58,11.68,11.55,11.58,206600.0,10.8795,10.9735,10.8513,10.8795,206600.0
2011-02-16 15:30:00,11.58,11.66,11.56,11.61,387100.0,10.8795,10.9547,10.8607,10.9077,387100.0
2011-02-17 09:30:00,11.61,11.74,11.55,11.69,148600.0,10.9077,11.0298,10.8513,10.9829,148600.0
2011-02-17 10:00:00,11.69,11.71,11.56,11.62,93600.0,10.9829,11.0016,10.8607,10.9171,93600.0
2011-02-17 10:30:00,11.63,11.67,11.6,11.62,82800.0,10.9265,10.9641,10.8983,10.9171,82800.0
2011-02-17 11:00:00,11.64,11.75,11.62,11.73,91300.0,10.9359,11.0392,10.9171,11.0204,91300.0
2011-02-17 11:30:00,11.73,11.74,11.64,11.66,85300.0,11.0204,11.0298,10.9359,10.9547,85300.0
2011-02-17 12:00:00,11.65,11.7,11.64,11.64,56500.0,10.9453,10.9923,10.9359,10.9359,56500.0
2011-02-17 12:30:00,11.64,11.66,11.59,11.59,76000.0,10.9359,10.9547,10.8889,10.8889,76000.0
2011-02-17 13:00:00,11.58,11.62,11.57,11.62,50700.0,10.8795,10.9171,10.8701,10.9171,50700.0
2011-02-17 13:30:00,11.62,11.65,11.61,11.61,42700.0,10.9171,10.9453,10.9077,10.9077,42700.0
2011-02-17 14:00:00,11.61,11.62,11.59,11.61,85700.0,10.9077,10.9171,10.8889,10.9077,85700.0
2011-02-17 14:30:00,11.61,11.61,11.59,11.6,112100.0,10.9077,10.9077,10.8889,10.8983,112100.0
2011-02-17 15:00:00,11.6,11.7,11.6,11.67,167500.0,10.8983,10.9923,10.8983,10.9641,167500.0
2011-02-17 15:30:00,11.67,11.73,11.67,11.69,297300.0,10.9641,11.0204,10.9641,10.9829,297300.0
2011-02-18 09:30:00,11.72,11.75,11.5,11.54,203900.0,11.011,11.0392,10.8044,10.8419,203900.0
2011-02-18 10:00:00,11.53,11.55,11.5,11.51,126100.0,10.8325,10.8513,10.8044,10.8137,126100.0
2011-02-18 10:30:00,11.52,11.54,11.5,11.54,118900.0,10.8231,10.8419,10.8044,10.8419,118900.0
2011-02-18 11:00:00,11.54,11.63,11.54,11.6,73200.0,10.8419,10.9265,10.8419,10.8983,73200.0
2011-02-18 11:30:00,11.62,11.66,11.57,11.58,85900.0,10.9171,10.9547,10.8701,10.8795,85900.0
2011-02-18 12:00:00,11.57,11.62,11.57,11.59,42400.0,10.8701,10.9171,10.8701,10.8889,42400.0
2011-02-18 12:30:00,11.58,11.59,11.51,11.53,92600.0,10.8795,10.8889,10.8137,10.8325,92600.0
2011-02-18 13:00:00,11.52,11.53,11.47,11.5,97100.0,10.8231,10.8325,10.7762,10.8044,97100.0
2011-02-18 13:30:00,11.51,11.55,11.5,11.55,80600.0,10.8137,10.8513,10.8044,10.8513,80600.0
2011-02-18 14:00:00,11.55,11.55,11.46,11.46,107400.0,10.8513,10.8513,10.7668,10.7668,107400.0
2011-02-18 14:30:00,11.46,11.49,11.44,11.45,100100.0,10.7668,10.795,10.748,10.7574,100100.0
2011-02-18 15:00:00,11.45,11.45,11.4,11.41,102600.0,10.7574,10.7574,10.7104,10.7198,102600.0
2011-02-18 15:30:00,11.4,11.46,11.4,11.43,315100.0,10.7104,10.7668,10.7104,10.7386,315100.0
2011-02-22 09:30:00,11.18,11.34,11.11,11.25,236800.0,10.5037,10.654,10.4379,10.5695,236800.0
2011-02-22 10:00:00,11.25,11.29,11.14,11.16,103200.0,10.5695,10.6071,10.4661,10.4849,103200.0
2011-02-22 10:30:00,11.16,11.21,11.15,11.2,107100.0,10.4849,10.5319,10.4755,10.5225,107100.0
2011-02-22 11:00:00,11.2,11.21,11.15,11.19,174200.0,10.5225,10.5319,10.4755,10.5131,174200.0
2011-02-22 11:30:00,11.2,11.2,11.12,11.12,114800.0,10.5225,10.5225,10.4473,10.4473,114800.0
2011-02-22 12:00:00,11.13,11.13,11.1,11.1,97400.0,10.4567,10.4567,10.4285,10.4285,97400.0
2011-02-22 12:30:00,11.11,11.13,11.03,11.05,206800.0,10.4379,10.4567,10.3628,10.3816,206800.0
2011-02-22 13:00:00,11.05,11.08,11.0,11.02,118500.0,10.3816,10.4098,10.3346,10.3534,118500.0
2011-02-22 13:30:00,11.02,11.04,10.98,11.04,144700.0,10.3534,10.3722,10.3158,10.3722,144700.0
2011-02-22 14:00:00,11.04,11.05,11.0,11.0,121500.0,10.3722,10.3816,10.3346,10.3346,121500.0
2011-02-22 14:30:00,11.01,11.05,10.97,10.98,190800.0,10.344,10.3816,10.3064,10.3158,190800.0
2011-02-22 15:00:00,10.99,11.0,10.87,10.92,254000.0,10.3252,10.3346,10.2125,10.2594,254000.0
2011-02-22 15:30:00,10.92,10.92,10.82,10.89,566300.0,10.2594,10.2594,10.1655,10.2313,566300.0
2011-02-23 09:30:00,10.96,10.96,10.64,10.65,322100.0,10.297,10.297,9.9964,10.0058,322100.0
2011-02-23 10:00:00,10.65,10.69,10.54,10.54,369100.0,10.0058,10.0433,9.9024,9.9024,369100.0
2011-02-23 10:30:00,10.55,10.59,10.45,10.47,286300.0,9.9118,9.9494,9.8179,9.8367,286300.0
2011-02-23 11:00:00,10.47,10.49,10.39,10.46,252300.0,9.8367,9.8554,9.7615,9.8273,252300.0
2011-02-23 11:30:00,10.46,10.47,10.27,10.28,295100.0,9.8273,9.8367,9.6488,9.6581,295100.0
2011-02-23 12:00:00,10.28,10.3,10.09,10.21,481600.0,9.6581,9.6769,9.4796,9.5924,481600.0
2011-02-23 12:30:00,10.21,10.21,10.1,10.1,227500.0,9.5924,9.5924,9.489,9.489,227500.0
2011-02-23 13:00:00,10.1,10.21,10.08,10.19,228300.0,9.489,9.5924,9.4702,9.5736,228300.0
2011-02-23 13:30:00,10.19,10.26,10.17,10.24,203800.0,9.5736,9.6394,9.5548,9.6206,203800.0
2011-02-23 14:00:00,10.25,10.35,10.24,10.33,220700.0,9.63,9.7239,9.6206,9.7051,220700.0
2011-02-23 14:30:00,10.34,10.51,10.33,10.51,257000.0,9.7145,9.8742,9.7051,9.8742,257000.0
2011-02-23 15:00:00,10.5,10.52,10.41,10.49,233600.0,9.8648,9.8836,9.7803,9.8554,233600.0
2011-02-23 15:30:00,10.48,10.5,10.36,10.38,553800.0,9.8461,9.8648,9.7333,9.7521,553800.0
2011-02-24 09:30:00,10.27,10.42,10.14,10.36,228300.0,9.6488,9.7897,9.5266,9.7333,228300.0
2011-02-24 10:00:00,10.36,10.52,10.24,10.45,394100.0,9.7333,9.8836,9.6206,9.8179,394100.0
2011-02-24 10:30:00,10.45,10.56,10.3,10.5,272100.0,9.8179,9.9212,9.6769,9.8648,272100.0
2011-02-24 11:00:00,10.51,10.51,10.25,10.36,279300.0,9.8742,9.8742,9.63,9.7333,279300.0
2011-02-24 11:30:00,10.37,10.4,10.26,10.34,120600.0,9.7427,9.7709,9.6394,9.7145,120600.0
2011-02-24 12:00:00,10.34,10.36,10.24,10.27,146900.0,9.7145,9.7333,9.6206,9.6488,146900.0
2011-02-24 12:30:00,10.27,10.36,10.24,10.36,115600.0,9.6488,9.7333,9.6206,9.7333,115600.0
2011-02-24 13:00:00,10.36,10.38,10.29,10.37,198100.0,9.7333,9.7521,9.6675,9.7427,198100.0
2011-02-24 13:30:00,10.37,10.4,10.3,10.3,131900.0,9.7427,9.7709,9.6769,9.6769,131900.0
2011-02-24 14:00:00,10.3,10.4,10.29,10.38,115100.0,9.6769,9.7709,9.6675,9.7521,115100.0
2011-02-24 14:30:00,10.38,10.43,10.29,10.31,194100.0,9.7521,9.7991,9.6675,9.6863,194100.0
2011-02-24 15:00:00,10.3,10.4,10.29,10.34,210600.0,9.6769,9.7709,9.6675,9.7145,210600.0
2011-02-24 15:30:00,10.34,10.38,10.29,10.31,398700.0,9.7145,9.7521,9.6675,9.6863,398700.0
2011-02-25 09:30:00,10.52,10.59,10.43,10.5,249800.0,9.8836,9.9494,9.7991,9.8648,249800.0
2011-02-25 10:00:00,10.5,10.64,10.5,10.54,233700.0,9.8648,9.9964,9.8648,9.9024,233700.0
2011-02-25 10:30:00,10.54,10.63,10.45,10.57,166100.0,9.9024,9.987,9.8179,9.9306,166100.0
2011-02-25 11:00:00,10.58,10.66,10.51,10.54,137700.0,9.94,10.0152,9.8742,9.9024,137700.0
2011-02-25 11:30:00,10.55,10.65,10.48,10.61,165400.0,9.9118,10.0058,9.8461,9.9682,165400.0
2011-02-25 12:00:00,10.6,10.61,10.49,10.57,103700.0,9.9588,9.9682,9.8554,9.9306,103700.0
2011-02-25 12:30:00,10.56,10.58,10.53,10.56,54500.0,9.9212,9.94,9.893,9.9212,54500.0
2011-02-25 13:00:00,10.56,10.62,10.53,10.57,82600.0,9.9212,9.9776,9.893,9.9306,82600.0
2011-02-25 13:30:00,10.57,10.6,10.54,10.56,71400.0,9.9306,9.9588,9.9024,9.9212,71400.0
2011-02-25 14:00:00,10.55,10.66,10.54,10.59,143200.0,9.9118,10.0152,9.9024,9.9494,143200.0
2011-02-25 14:30:00,10.6,10.63,10.57,10.63,97500.0,9.9588,9.987,9.9306,9.987,97500.0
2011-02-25 15:00:00,10.63,10.67,10.6,10.65,168600.0,9.987,10.0246,9.9588,10.0058,168600.0
2011-02-25 15:30:00,10.66,10.74,10.65,10.73,453400.0,10.0152,10.0903,10.0058,10.0809,453400.0
2011-02-28 09:30:00,10.84,11.01,10.79,10.89,250400.0,10.1843,10.344,10.1373,10.2313,250400.0
2011-02-28 10:00:00,10.89,10.97,10.86,10.89,123200.0,10.2313,10.3064,10.2031,10.2313,123200.0
2011-02-28 10:30:00,10.9,10.93,10.84,10.93,100500.0,10.2406,10.2688,10.1843,10.2688,100500.0
2011-02-28 11:00:00,10.92,10.94,10.81,10.81,90700.0,10.2594,10.2782,10.1561,10.1561,90700.0
2011-02-28 11:30:00,10.81,10.91,10.79,10.85,88100.0,10.1561,10.25,10.1373,10.1937,88100.0
2011-02-28 12:00:00,10.85,10.86,10.79,10.8,64200.0,10.1937,10.2031,10.1373,10.1467,64200.0
2011-02-28 12:30:00,10.8,10.84,10.59,10.6,271600.0,10.1467,10.1843,9.9494,9.9588,271600.0
2011-02-28 13:00:00,10.59,10.71,10.53,10.68,169400.0,9.9494,10.0621,9.893,10.034,169400.0
2011-02-28 13:30:00,10.67,10.77,10.65,10.65,81000.0,10.0246,10.1185,10.0058,10.0058,81000.0
2011-02-28 14:00:00,10.65,10.76,10.65,10.74,82300.0,10.0058,10.1091,10.0058,10.0903,82300.0
2011-02-28 14:30:00,10.74,10.78,10.7,10.75,118600.0,10.0903,10.1279,10.0527,10.0997,118600.0
2011-02-28 15:00:00,10.74,10.8,10.74,10.8,197300.0,10.0903,10.1467,10.0903,10.1467,197300.0
2011-02-28 15:30:00,10.79,10.8,10.69,10.7,680100.0,10.1373,10.1467,10.0433,10.0527,680100.0
2011-03-01 09:30:00,10.46,10.51,10.11,10.42,750100.0,9.8273,9.8742,9.4984,9.7897,750100.0
2011-03-01 10:00:00,10.41,10.45,10.25,10.33,411200.0,9.7803,9.8179,9.63,9.7051,411200.0
2011-03-01 10:30:00,10.32,10.45,10.29,10.44,207900.0,9.6957,9.8179,9.6675,9.8085,207900.0
2011-03-01 11:00:00,10.44,10.68,10.43,10.59,255900.0,9.8085,10.034,9.7991,9.9494,255900.0
2011-03-01 11:30:00,10.58,10.73,10.56,10.63,312200.0,9.94,10.0809,9.9212,9.987,312200.0
2011-03-01 12:00:00,10.61,10.61,10.44,10.48,288900.0,9.9682,9.9682,9.8085,9.8461,288900.0
2011-03-01 12:30:00,10.48,10.51,10.39,10.41,255200.0,9.8461,9.8742,9.7615,9.7803,255200.0
2011-03-01 13:00:00,10.41,10.42,10.33,10.35,166200.0,9.7803,9.7897,9.7051,9.7239,166200.0
2011-03-01 13:30:00,10.34,10.36,10.25,10.31,171600.0,9.7145,9.7333,9.63,9.6863,171600.0
2011-03-01 14:00:00,10.32,10.32,10.1,10.11,277200.0,9.6957,9.6957,9.489,9.4984,277200.0
2011-03-01 14:30:00,10.1,10.21,10.05,10.09,259800.0,9.489,9.5924,9.4421,9.4796,259800.0
2011-03-01 15:00:00,10.09,10.13,9.97,10.03,487800.0,9.4796,9.5172,9.3669,9.4233,487800.0
2011-03-01 15:30:00,10.04,10.07,9.89,9.9,868900.0,9.4327,9.4609,9.2917,9.3011,868900.0
2011-03-02 09:30:00,9.91,9.96,9.76,9.95,507900.0,9.3105,9.3575,9.1696,9.3481,507900.0
2011-03-02 10:00:00,9.94,10.03,9.92,9.97,465000.0,9.3387,9.4233,9.3199,9.3669,465000.0
2011-03-02 10:30:00,9.98,10.15,9.97,10.09,236400.0,9.3763,9.536,9.3669,9.4796,236400.0
2011-03-02 11:00:00,10.09,10.19,10.08,10.1,227500.0,9.4796,9.5736,9.4702,9.489,227500.0
2011-03-02 11:30:00,10.09,10.12,9.91,9.92,171700.0,9.4796,9.5078,9.3105,9.3199,171700.0
2011-03-02 12:00:00,9.91,10.0,9.86,9.97,125600.0,9.3105,9.3951,9.2636,9.3669,125600.0
2011-03-02 12:30:00,9.96,9.98,9.95,9.97,148300.0,9.3575,9.3763,9.3481,9.3669,148300.0
2011-03-02 13:00:00,9.96,9.99,9.92,9.96,127400.0,9.3575,9.3857,9.3199,9.3575,127400.0
2011-03-02 13:30:00,9.96,9.99,9.89,9.98,155900.0,9.3575,9.3857,9.2917,9.3763,155900.0
2011-03-02 14:00:00,9.98,10.0,9.9,9.93,160900.0,9.3763,9.3951,9.3011,9.3293,160900.0
2011-03-02 14:30:00,9.92,10.1,9.92,10.08,199300.0,9.3199,9.489,9.3199,9.4702,199300.0
2011-03-02 15:00:00,10.08,10.15,10.08,10.12,163200.0,9.4702,9.536,9.4702,9.5078,163200.0
2011-03-02 15:30:00,10.11,10.12,10.01,10.04,361300.0,9.4984,9.5078,9.4045,9.4327,361300.0
2011-03-03 09:30:00,10.24,10.29,10.14,10.25,200000.0,9.6206,9.6675,9.5266,9.63,200000.0
2011-03-03 10:00:00,10.25,10.3,10.17,10.28,175100.0,9.63,9.6769,9.5548,9.6581,175100.0
2011-03-03 10:30:00,10.28,10.37,10.23,10.37,188400.0,9.6581,9.7427,9.6112,9.7427,188400.0
2011-03-03 11:00:00,10.36,10.43,10.33,10.35,191200.0,9.7333,9.7991,9.7051,9.7239,191200.0
2011-03-03 11:30:00,10.35,10.37,10.34,10.36,118200.0,9.7239,9.7427,9.7145,9.7333,118200.0
2011-03-03 12:00:00,10.36,10.38,10.33,10.36,61500.0,9.7333,9.7521,9.7051,9.7333,61500.0
2011-03-03 12:30:00,10.37,10.38,10.22,10.25,523000.0,9.7427,9.7521,9.6018,9.63,523000.0
2011-03-03 13:00:00,10.26,10.39,10.26,10.35,128800.0,9.6394,9.7615,9.6394,9.7239,128800.0
2011-03-03 13:30:00,10.35,10.42,10.35,10.41,117200.0,9.7239,9.7897,9.7239,9.7803,117200.0
2011-03-03 14:00:00,10.4,10.45,10.35,10.35,127100.0,9.7709,9.8179,9.7239,9.7239,127100.0
2011-03-03 14:30:00,10.35,10.42,10.35,10.42,148100.0,9.7239,9.7897,9.7239,9.7897,148100.0
2011-03-03 15:00:00,10.41,10.42,10.34,10.35,104200.0,9.7803,9.7897,9.7145,9.7239,104200.0
2011-03-03 15:30:00,10.35,10.4,10.33,10.38,381300.0,9.7239,9.7709,9.7051,9.7521,381300.0
2011-03-04 09:30:00,10.38,10.45,10.22,10.27,215200.0,9.7521,9.8179,9.6018,9.6488,215200.0
2011-03-04 10:00:00,10.27,10.3,10.2,10.22,174200.0,9.6488,9.6769,9.583,9.6018,174200.0
2011-03-04 10:30:00,10.22,10.32,10.21,10.24,155000.0,9.6018,9.6957,9.5924,9.6206,155000.0
2011-03-04 11:00:00,10.25,10.31,10.23,10.3,157200.0,9.63,9.6863,9.6112,9.6769,157200.0
2011-03-04 11:30:00,10.29,10.34,10.1,10.11,161200.0,9.6675,9.7145,9.489,9.4984,161200.0
2011-03-04 12:00:00,10.11,10.13,10.0,10.04,157500.0,9.4984,9.5172,9.3951,9.4327,157500.0
2011-03-04 12:30:00,10.04,10.1,10.01,10.01,146700.0,9.4327,9.489,9.4045,9.4045,146700.0
2011-03-04 13:00:00,10.01,10.03,9.96,10.02,181300.0,9.4045,9.4233,9.3575,9.4139,181300.0
2011-03-04 13:30:00,10.02,10.07,9.96,10.01,130700.0,9.4139,9.4609,9.3575,9.4045,130700.0
2011-03-04 14:00:00,10.01,10.01,9.92,9.98,133100.0,9.4045,9.4045,9.3199,9.3763,133100.0
2011-03-04 14:30:00,9.98,10.12,9.96,10.12,199900.0,9.3763,9.5078,9.3575,9.5078,199900.0
2011-03-04 15:00:00,10.12,10.16,10.1,10.14,237100.0,9.5078,9.5454,9.489,9.5266,237100.0
2011-03-04 15:30:00,10.13,10.16,10.07,10.15,403000.0,9.5172,9.5454,9.4609,9.536,403000.0
2011-03-07 09:30:00,9.7,9.96,9.59,9.86,867600.0,9.1132,9.3575,9.0099,9.2636,867600.0
2011-03-07 10:00:00,9.86,9.89,9.77,9.84,411900.0,9.2636,9.2917,9.179,9.2448,411900.0
2011-03-07 10:30:00,9.83,9.88,9.69,9.72,382800.0,9.2354,9.2823,9.1038,9.132,382800.0
2011-03-07 11:00:00,9.72,9.74,9.64,9.66,301800.0,9.132,9.1508,9.0569,9.0757,301800.0
2011-03-07 11:30:00,9.66,9.66,9.52,9.57,320700.0,9.0757,9.0757,8.9441,8.9911,320700.0
2011-03-07 12:00:00,9.56,9.57,9.51,9.51,186500.0,8.9817,8.9911,8.9347,8.9347,186500.0
2011-03-07 12:30:00,9.5,9.53,9.5,9.52,234800.0,8.9253,8.9535,8.9253,8.9441,234800.0
2011-03-07 13:00:00,9.53,9.53,9.4,9.49,278600.0,8.9535,8.9535,8.8314,8.9159,278600.0
2011-03-07 13:30:00,9.49,9.55,9.43,9.46,182000.0,8.9159,8.9723,8.8596,8.8878,182000.0
2011-03-07 14:00:00,9.46,9.55,9.42,9.5,166500.0,8.8878,8.9723,8.8502,8.9253,166500.0
2011-03-07 14:30:00,9.49,9.58,9.49,9.55,138400.0,8.9159,9.0005,8.9159,8.9723,138400.0
2011-03-07 15:00:00,9.54,9.62,9.51,9.6,260700.0,8.9629,9.0381,8.9347,9.0193,260700.0
2011-03-07 15:30:00,9.6,9.67,9.59,9.66,693200.0,9.0193,9.085,9.0099,9.0757,693200.0
2011-03-08 09:30:00,9.69,9.9,9.65,9.9,268700.0,9.1038,9.3011,9.0663,9.3011,268700.0
2011-03-08 10:00:00,9.91,9.99,9.76,9.84,231300.0,9.3105,9.3857,9.1696,9.2448,231300.0
2011-03-08 10:30:00,9.85,9.91,9.76,9.89,135000.0,9.2542,9.3105,9.1696,9.2917,135000.0
2011-03-08 11:00:00,9.89,9.92,9.85,9.9,167000.0,9.2917,9.3199,9.2542,9.3011,167000.0
2011-03-08 11:30:00,9.91,9.92,9.86,9.92,115500.0,9.3105,9.3199,9.2636,9.3199,115500.0
2011-03-08 12:00:00,9.91,9.92,9.85,9.89,103300.0,9.3105,9.3199,9.2542,9.2917,103300.0
2011-03-08 12:30:00,9.89,9.9,9.81,9.81,75500.0,9.2917,9.3011,9.2166,9.2166,75500.0
2011-03-08 13:00:00,9.82,9.89,9.8,9.88,39600.0,9.226,9.2917,9.2072,9.2823,39600.0
2011-03-08 13:30:00,9.88,9.89,9.84,9.85,77900.0,9.2823,9.2917,9.2448,9.2542,77900.0
2011-03-08 14:00:00,9.86,9.86,9.75,9.76,124500.0,9.2636,9.2636,9.1602,9.1696,124500.0
2011-03-08 14:30:00,9.76,9.82,9.71,9.8,157400.0,9.1696,9.226,9.1226,9.2072,157400.0
2011-03-08 15:00:00,9.81,9.82,9.76,9.8,116100.0,9.2166,9.226,9.1696,9.2072,116100.0
2011-03-08 15:30:00,9.8,9.85,9.77,9.81,294800.0,9.2072,9.2542,9.179,9.2166,294800.0
2011-03-09 09:30:00,9.73,9.83,9.67,9.72,240400.0,9.1414,9.2354,9.085,9.132,240400.0
2011-03-09 10:00:00,9.74,9.85,9.7,9.79,113200.0,9.1508,9.2542,9.1132,9.1978,113200.0
2011-03-09 10:30:00,9.8,9.84,9.73,9.76,106700.0,9.2072,9.2448,9.1414,9.1696,106700.0
2011-03-09 11:00:00,9.76,9.86,9.73,9.82,99100.0,9.1696,9.2636,9.1414,9.226,99100.0
2011-03-09 11:30:00,9.82,9.96,9.75,9.91,141100.0,9.226,9.3575,9.1602,9.3105,141100.0
2011-03-09 12:00:00,9.91,9.98,9.89,9.9,99700.0,9.3105,9.3763,9.2917,9.3011,99700.0
2011-03-09 12:30:00,9.9,9.95,9.86,9.89,87200.0,9.3011,9.3481,9.2636,9.2917,87200.0
2011-03-09 13:00:00,9.89,9.93,9.87,9.87,62500.0,9.2917,9.3293,9.273,9.273,62500.0
2011-03-09 13:30:00,9.87,9.88,9.83,9.86,62700.0,9.273,9.2823,9.2354,9.2636,62700.0
2011-03-09 14:00:00,9.87,9.91,9.84,9.88,79900.0,9.273,9.3105,9.2448,9.2823,79900.0
2011-03-09 14:30:00,9.87,9.91,9.83,9.9,95800.0,9.273,9.3105,9.2354,9.3011,95800.0
2011-03-09 15:00:00,9.91,9.95,9.9,9.94,187900.0,9.3105,9.3481,9.3011,9.3387,187900.0
2011-03-09 15:30:00,9.94,9.95,9.88,9.89,337700.0,9.3387,9.3481,9.2823,9.2917,337700.0
2011-03-10 09:30:00,9.64,9.83,9.5,9.66,508700.0,9.0569,9.2354,8.9253,9.0757,508700.0
2011-03-10 10:00:00,9.67,9.71,9.58,9.61,121800.0,9.085,9.1226,9.0005,9.0287,121800.0
2011-03-10 10:30:00,9.61,9.66,9.53,9.64,122600.0,9.0287,9.0757,8.9535,9.0569,122600.0
2011-03-10 11:00:00,9.65,9.66,9.57,9.62,77000.0,9.0663,9.0757,8.9911,9.0381,77000.0
2011-03-10 11:30:00,9.62,9.71,9.58,9.69,89000.0,9.0381,9.1226,9.0005,9.1038,89000.0
2011-03-10 12:00:00,9.69,9.69,9.56,9.58,79900.0,9.1038,9.1038,8.9817,9.0005,79900.0
2011-03-10 12:30:00,9.58,9.62,9.55,9.61,65000.0,9.0005,9.0381,8.9723,9.0287,65000.0
2011-03-10 13:00:00,9.61,9.63,9.55,9.55,65400.0,9.0287,9.0475,8.9723,8.9723,65400.0
2011-03-10 13:30:00,9.55,9.55,9.5,9.52,200600.0,8.9723,8.9723,8.9253,8.9441,200600.0
2011-03-10 14:00:00,9.51,9.52,9.5,9.5,152400.0,8.9347,8.9441,8.9253,8.9253,152400.0
2011-03-10 14:30:00,9.51,9.55,9.5,9.53,125900.0,8.9347,8.9723,8.9253,8.9535,125900.0
2011-03-10 15:00:00,9.53,9.54,9.5,9.51,274900.0,8.9535,8.9629,8.9253,8.9347,274900.0
2011-03-10 15:30:00,9.51,9.53,9.48,9.5,542900.0,8.9347,8.9535,8.9065,8.9253,542900.0
2011-03-11 09:30:00,9.37,9.64,9.2,9.58,323300.0,8.8032,9.0569,8.6435,9.0005,323300.0
2011-03-11 10:00:00,9.57,9.61,9.49,9.5,148200.0,8.9911,9.0287,8.9159,8.9253,148200.0
2011-03-11 10:30:00,9.5,9.54,9.42,9.49,181700.0,8.9253,8.9629,8.8502,8.9159,181700.0
2011-03-11 11:00:00,9.49,9.59,9.48,9.53,97700.0,8.9159,9.0099,8.9065,8.9535,97700.0
2011-03-11 11:30:00,9.54,9.63,9.49,9.62,165600.0,8.9629,9.0475,8.9159,9.0381,165600.0
2011-03-11 12:00:00,9.62,9.72,9.61,9.71,143800.0,9.0381,9.132,9.0287,9.1226,143800.0
2011-03-11 12:30:00,9.71,9.71,9.66,9.71,77200.0,9.1226,9.1226,9.0757,9.1226,77200.0
2011-03-11 13:00:00,9.71,9.71,9.61,9.64,89500.0,9.1226,9.1226,9.0287,9.0569,89500.0
2011-03-11 13:30:00,9.64,9.68,9.62,9.63,66400.0,9.0569,9.0944,9.0381,9.0475,66400.0
2011-03-11 14:00:00,9.63,9.75,9.63,9.75,92800.0,9.0475,9.1602,9.0475,9.1602,92800.0
2011-03-11 14:30:00,9.74,9.78,9.71,9.75,151700.0,9.1508,9.1884,9.1226,9.1602,151700.0
2011-03-11 15:00:00,9.75,9.82,9.74,9.8,225700.0,9.1602,9.226,9.1508,9.2072,225700.0
2011-03-11 15:30:00,9.8,9.87,9.76,9.8,656000.0,9.2072,9.273,9.1696,9.2072,656000.0
2011-03-14 09:30:00,9.69,9.69,9.55,9.66,169400.0,9.1038,9.1038,8.9723,9.0757,169400.0
2011-03-14 10:00:00,9.66,9.68,9.48,9.49,172800.0,9.0757,9.0944,8.9065,8.9159,172800.0
2011-03-14 10:30:00,9.5,9.53,9.45,9.47,121600.0,8.9253,8.9535,8.8784,8.8971,121600.0
2011-03-14 11:00:00,9.46,9.46,9.33,9.36,143200.0,8.8878,8.8878,8.7656,8.7938,143200.0
2011-03-14 11:30:00,9.36,9.44,9.34,9.39,102900.0,8.7938,8.869,8.775,8.822,102900.0
2011-03-14 12:00:00,9.4,9.42,9.38,9.4,93200.0,8.8314,8.8502,8.8126,8.8314,93200.0
2011-03-14 12:30:00,9.41,9.42,9.37,9.39,93400.0,8.8408,8.8502,8.8032,8.822,93400.0
2011-03-14 13:00:00,9.39,9.45,9.37,9.43,80700.0,8.822,8.8784,8.8032,8.8596,80700.0
2011-03-14 13:30:00,9.42,9.43,9.39,9.39,61500.0,8.8502,8.8596,8.822,8.822,61500.0
2011-03-14 14:00:00,9.4,9.46,9.38,9.46,79200.0,8.8314,8.8878,8.8126,8.8878,79200.0
2011-03-14 14:30:00,9.45,9.45,9.39,9.42,84700.0,8.8784,8.8784,8.822,8.8502,84700.0
2011-03-14 15:00:00,9.42,9.46,9.4,9.4,286800.0,8.8502,8.8878,8.8314,8.8314,286800.0
2011-03-14 15:30:00,9.4,9.52,9.4,9.5,476600.0,8.8314,8.9441,8.8314,8.9253,476600.0
2011-03-15 09:30:00,9.11,9.31,9.05,9.22,357300.0,8.5589,8.7468,8.5026,8.6623,357300.0
2011-03-15 10:00:00,9.22,9.27,9.1,9.23,203500.0,8.6623,8.7092,8.5495,8.6717,203500.0
2011-03-15 10:30:00,9.22,9.32,9.2,9.29,190100.0,8.6623,8.7562,8.6435,8.728,190100.0
2011-03-15 11:00:00,9.29,9.29,9.16,9.21,149500.0,8.728,8.728,8.6059,8.6529,149500.0
2011-03-15 11:30:00,9.22,9.23,9.17,9.21,113600.0,8.6623,8.6717,8.6153,8.6529,113600.0
2011-03-15 12:00:00,9.22,9.36,9.22,9.33,117100.0,8.6623,8.7938,8.6623,8.7656,117100.0
2011-03-15 12:30:00,9.34,9.34,9.21,9.24,111500.0,8.775,8.775,8.6529,8.6811,111500.0
2011-03-15 13:00:00,9.25,9.26,9.19,9.2,67400.0,8.6905,8.6999,8.6341,8.6435,67400.0
2011-03-15 13:30:00,9.2,9.26,9.18,9.21,103200.0,8.6435,8.6999,8.6247,8.6529,103200.0
2011-03-15 14:00:00,9.21,9.26,9.19,9.26,115400.0,8.6529,8.6999,8.6341,8.6999,115400.0
2011-03-15 14:30:00,9.26,9.36,9.25,9.32,117700.0,8.6999,8.7938,8.6905,8.7562,117700.0
2011-03-15 15:00:00,9.32,9.45,9.31,9.44,201900.0,8.7562,8.8784,8.7468,8.869,201900.0
2011-03-15 15:30:00,9.43,9.44,9.33,9.34,378400.0,8.8596,8.869,8.7656,8.775,378400.0
2011-03-16 09:30:00,9.3,9.34,9.18,9.23,193000.0,8.7374,8.775,8.6247,8.6717,193000.0
2011-03-16 10:00:00,9.23,9.27,9.15,9.2,218400.0,8.6717,8.7092,8.5965,8.6435,218400.0
2011-03-16 10:30:00,9.19,9.31,9.17,9.21,110900.0,8.6341,8.7468,8.6153,8.6529,110900.0
2011-03-16 11:00:00,9.21,9.23,9.1,9.2,238900.0,8.6529,8.6717,8.5495,8.6435,238900.0
2011-03-16 11:30:00,9.19,9.22,9.1,9.13,168500.0,8.6341,8.6623,8.5495,8.5777,168500.0
2011-03-16 12:00:00,9.13,9.18,9.07,9.17,113000.0,8.5777,8.6247,8.5213,8.6153,113000.0
2011-03-16 12:30:00,9.17,9.19,9.12,9.16,90300.0,8.6153,8.6341,8.5683,8.6059,90300.0
2011-03-16 13:00:00,9.16,9.18,9.12,9.18,125600.0,8.6059,8.6247,8.5683,8.6247,125600.0
2011-03-16 13:30:00,9.18,9.19,9.11,9.12,128600.0,8.6247,8.6341,8.5589,8.5683,128600.0
2011-03-16 14:00:00,9.12,9.13,9.03,9.1,266700.0,8.5683,8.5777,8.4838,8.5495,266700.0
2011-03-16 14:30:00,9.1,9.22,9.08,9.21,211300.0,8.5495,8.6623,8.5307,8.6529,211300.0
2011-03-16 15:00:00,9.2,9.23,9.12,9.18,218200.0,8.6435,8.6717,8.5683,8.6247,218200.0
2011-03-16 15:30:00,9.17,9.2,9.04,9.07,468100.0,8.6153,8.6435,8.4932,8.5213,468100.0
2011-03-17 09:30:00,9.28,9.3,9.13,9.21,140800.0,8.7186,8.7374,8.5777,8.6529,140800.0
2011-03-17 10:00:00,9.19,9.25,9.12,9.2,163600.0,8.6341,8.6905,8.5683,8.6435,163600.0
2011-03-17 10:30:00,9.2,9.23,9.15,9.21,102500.0,8.6435,8.6717,8.5965,8.6529,102500.0
2011-03-17 11:00:00,9.22,9.26,9.18,9.2,112200.0,8.6623,8.6999,8.6247,8.6435,112200.0
2011-03-17 11:30:00,9.19,9.21,9.14,9.14,84800.0,8.6341,8.6529,8.5871,8.5871,84800.0
2011-03-17 12:00:00,9.14,9.21,9.14,9.19,69000.0,8.5871,8.6529,8.5871,8.6341,69000.0
2011-03-17 12:30:00,9.18,9.2,9.14,9.16,47400.0,8.6247,8.6435,8.5871,8.6059,47400.0
2011-03-17 13:00:00,9.16,9.25,9.15,9.16,92900.0,8.6059,8.6905,8.5965,8.6059,92900.0
2011-03-17 13:30:00,9.16,9.2,9.13,9.15,102300.0,8.6059,8.6435,8.5777,8.5965,102300.0
2011-03-17 14:00:00,9.15,9.2,9.14,9.16,69000.0,8.5965,8.6435,8.5871,8.6059,69000.0
2011-03-17 14:30:00,9.16,9.22,9.16,9.19,73400.0,8.6059,8.6623,8.6059,8.6341,73400.0
2011-03-17 15:00:00,9.19,9.22,9.16,9.18,100000.0,8.6341,8.6623,8.6059,8.6247,100000.0
2011-03-17 15:30:00,9.17,9.2,9.14,9.16,286300.0,8.6153,8.6435,8.5871,8.6059,286300.0
2011-03-18 09:30:00,9.33,9.36,9.18,9.19,294800.0,8.7656,8.7938,8.6247,8.6341,294800.0
2011-03-18 10:00:00,9.2,9.22,9.15,9.17,116200.0,8.6435,8.6623,8.5965,8.6153,116200.0
2011-03-18 10:30:00,9.17,9.21,9.17,9.18,149400.0,8.6153,8.6529,8.6153,8.6247,149400.0
2011-03-18 11:00:00,9.17,9.2,9.1,9.1,118800.0,8.6153,8.6435,8.5495,8.5495,118800.0
2011-03-18 11:30:00,9.1,9.17,9.1,9.15,60400.0,8.5495,8.6153,8.5495,8.5965,60400.0
2011-03-18 12:00:00,9.14,9.2,9.13,9.17,48200.0,8.5871,8.6435,8.5777,8.6153,48200.0
2011-03-18 12:30:00,9.16,9.2,9.15,9.18,35800.0,8.6059,8.6435,8.5965,8.6247,35800.0
2011-03-18 13:00:00,9.19,9.21,9.17,9.17,94200.0,8.6341,8.6529,8.6153,8.6153,94200.0
2011-03-18 13:30:00,9.18,9.2,9.16,9.16,39600.0,8.6247,8.6435,8.6059,8.6059,39600.0
2011-03-18 14:00:00,9.17,9.17,9.12,9.14,99300.0,8.6153,8.6153,8.5683,8.5871,99300.0
2011-03-18 14:30:00,9.14,9.15,9.08,9.1,185700.0,8.5871,8.5965,8.5307,8.5495,185700.0
2011-03-18 15:00:00,9.1,9.11,9.05,9.05,258900.0,8.5495,8.5589,8.5026,8.5026,258900.0
2011-03-18 15:30:00,9.05,9.07,8.98,9.02,789400.0,8.5026,8.5213,8.4368,8.4744,789400.0
2011-03-21 09:30:00,9.17,9.21,9.1,9.18,212300.0,8.6153,8.6529,8.5495,8.6247,212300.0
2011-03-21 10:00:00,9.17,9.22,9.16,9.22,274000.0,8.6153,8.6623,8.6059,8.6623,274000.0
2011-03-21 10:30:00,9.22,9.25,9.19,9.25,372900.0,8.6623,8.6905,8.6341,8.6905,372900.0
2011-03-21 11:00:00,9.25,9.31,9.24,9.24,320400.0,8.6905,8.7468,8.6811,8.6811,320400.0
2011-03-21 11:30:00,9.25,9.26,9.2,9.23,98800.0,8.6905,8.6999,8.6435,8.6717,98800.0
2011-03-21 12:00:00,9.24,9.28,9.21,9.23,177200.0,8.6811,8.7186,8.6529,8.6717,177200.0
2011-03-21 12:30:00,9.24,9.26,9.22,9.24,82400.0,8.6811,8.6999,8.6623,8.6811,82400.0
2011-03-21 13:00:00,9.25,9.25,9.23,9.23,50600.0,8.6905,8.6905,8.6717,8.6717,50600.0
2011-03-21 13:30:00,9.23,9.26,9.21,9.25,111900.0,8.6717,8.6999,8.6529,8.6905,111900.0
2011-03-21 14:00:00,9.25,9.31,9.24,9.27,290000.0,8.6905,8.7468,8.6811,8.7092,290000.0
2011-03-21 14:30:00,9.27,9.29,9.26,9.26,104600.0,8.7092,8.728,8.6999,8.6999,104600.0
2011-03-21 15:00:00,9.27,9.35,9.25,9.31,308800.0,8.7092,8.7844,8.6905,8.7468,308800.0
2011-03-21 15:30:00,9.31,9.35,9.29,9.35,540300.0,8.7468,8.7844,8.728,8.7844,540300.0
2011-03-22 09:30:00,9.4,9.5,9.28,9.33,226800.0,8.8314,8.9253,8.7186,8.7656,226800.0
2011-03-22 10:00:00,9.32,9.36,9.29,9.36,161300.0,8.7562,8.7938,8.728,8.7938,161300.0
2011-03-22 10:30:00,9.35,9.4,9.28,9.28,159400.0,8.7844,8.8314,8.7186,8.7186,159400.0
2011-03-22 11:00:00,9.29,9.34,9.28,9.3,145800.0,8.728,8.775,8.7186,8.7374,145800.0
2011-03-22 11:30:00,9.3,9.3,9.23,9.24,75300.0,8.7374,8.7374,8.6717,8.6811,75300.0
2011-03-22 12:00:00,9.25,9.27,9.23,9.23,53900.0,8.6905,8.7092,8.6717,8.6717,53900.0
2011-03-22 12:30:00,9.22,9.24,9.21,9.23,50800.0,8.6623,8.6811,8.6529,8.6717,50800.0
2011-03-22 13:00:00,9.23,9.25,9.2,9.21,112700.0,8.6717,8.6905,8.6435,8.6529,112700.0
2011-03-22 13:30:00,9.2,9.25,9.2,9.23,34700.0,8.6435,8.6905,8.6435,8.6717,34700.0
2011-03-22 14:00:00,9.23,9.24,9.13,9.15,93300.0,8.6717,8.6811,8.5777,8.5965,93300.0
2011-03-22 14:30:00,9.16,9.21,9.16,9.18,103100.0,8.6059,8.6529,8.6059,8.6247,103100.0
2011-03-22 15:00:00,9.18,9.19,9.15,9.15,107500.0,8.6247,8.6341,8.5965,8.5965,107500.0
2011-03-22 15:30:00,9.16,9.17,9.1,9.11,290500.0,8.6059,8.6153,8.5495,8.5589,290500.0
2011-03-23 09:30:00,9.05,9.09,9.0,9.07,227600.0,8.5026,8.5401,8.4556,8.5213,227600.0
2011-03-23 10:00:00,9.09,9.09,9.01,9.07,161200.0,8.5401,8.5401,8.465,8.5213,161200.0
2011-03-23 10:30:00,9.06,9.09,8.96,8.97,319600.0,8.5119,8.5401,8.418,8.4274,319600.0
2011-03-23 11:00:00,8.97,9.1,8.97,9.04,189700.0,8.4274,8.5495,8.4274,8.4932,189700.0
2011-03-23 11:30:00,9.05,9.09,8.98,8.99,257100.0,8.5026,8.5401,8.4368,8.4462,257100.0
2011-03-23 12:00:00,8.98,9.04,8.98,9.02,122800.0,8.4368,8.4932,8.4368,8.4744,122800.0
2011-03-23 12:30:00,9.03,9.04,8.93,8.94,133000.0,8.4838,8.4932,8.3898,8.3992,133000.0
2011-03-23 13:00:00,8.94,8.96,8.84,8.88,225500.0,8.3992,8.418,8.3053,8.3428,225500.0
2011-03-23 13:30:00,8.88,8.95,8.88,8.92,85500.0,8.3428,8.4086,8.3428,8.3804,85500.0
2011-03-23 14:00:00,8.92,8.95,8.91,8.93,104700.0,8.3804,8.4086,8.371,8.3898,104700.0
2011-03-23 14:30:00,8.93,8.95,8.91,8.95,76900.0,8.3898,8.4086,8.371,8.4086,76900.0
2011-03-23 15:00:00,8.95,9.02,8.94,9.0,295900.0,8.4086,8.4744,8.3992,8.4556,295900.0
2011-03-23 15:30:00,8.99,9.03,8.97,8.99,325900.0,8.4462,8.4838,8.4274,8.4462,325900.0
2011-03-24 09:30:00,9.1,9.11,8.99,9.02,171200.0,8.5495,8.5589,8.4462,8.4744,171200.0
2011-03-24 10:00:00,9.02,9.08,8.94,9.07,129800.0,8.4744,8.5307,8.3992,8.5213,129800.0
2011-03-24 10:30:00,9.06,9.18,9.05,9.16,148200.0,8.5119,8.6247,8.5026,8.6059,148200.0
2011-03-24 11:00:00,9.17,9.19,9.15,9.18,139500.0,8.6153,8.6341,8.5965,8.6247,139500.0
2011-03-24 11:30:00,9.18,9.36,9.17,9.35,235400.0,8.6247,8.7938,8.6153,8.7844,235400.0
2011-03-24 12:00:00,9.35,9.48,9.34,9.46,312100.0,8.7844,8.9065,8.775,8.8878,312100.0
2011-03-24 12:30:00,9.45,9.46,9.36,9.37,171500.0,8.8784,8.8878,8.7938,8.8032,171500.0
2011-03-24 13:00:00,9.37,9.4,9.35,9.37,74000.0,8.8032,8.8314,8.7844,8.8032,74000.0
2011-03-24 13:30:00,9.37,9.41,9.35,9.39,96400.0,8.8032,8.8408,8.7844,8.822,96400.0
2011-03-24 14:00:00,9.39,9.4,9.35,9.39,106400.0,8.822,8.8314,8.7844,8.822,106400.0
2011-03-24 14:30:00,9.39,9.42,9.35,9.36,193300.0,8.822,8.8502,8.7844,8.7938,193300.0
2011-03-24 15:00:00,9.36,9.39,9.33,9.37,170200.0,8.7938,8.822,8.7656,8.8032,170200.0
2011-03-24 15:30:00,9.37,9.39,9.33,9.33,283300.0,8.8032,8.822,8.7656,8.7656,283300.0
2011-03-25 09:30:00,9.43,9.54,9.41,9.42,265100.0,8.8596,8.9629,8.8408,8.8502,265100.0
2011-03-25 10:00:00,9.43,9.44,9.27,9.35,187300.0,8.8596,8.869,8.7092,8.7844,187300.0
2011-03-25 10:30:00,9.35,9.52,9.34,9.47,188900.0,8.7844,8.9441,8.775,8.8971,188900.0
2011-03-25 11:00:00,9.48,9.54,9.48,9.5,140900.0,8.9065,8.9629,8.9065,8.9253,140900.0
2011-03-25 11:30:00,9.51,9.64,9.5,9.6,228000.0,8.9347,9.0569,8.9253,9.0193,228000.0
2011-03-25 12:00:00,9.6,9.67,9.57,9.66,164100.0,9.0193,9.085,8.9911,9.0757,164100.0
2011-03-25 12:30:00,9.66,9.66,9.54,9.56,89200.0,9.0757,9.0757,8.9629,8.9817,89200.0
2011-03-25 13:00:00,9.56,9.57,9.49,9.56,67700.0,8.9817,8.9911,8.9159,8.9817,67700.0
2011-03-25 13:30:00,9.56,9.61,9.54,9.56,49100.0,8.9817,9.0287,8.9629,8.9817,49100.0
2011-03-25 14:00:00,9.56,9.57,9.5,9.51,118500.0,8.9817,8.9911,8.9253,8.9347,118500.0
2011-03-25 14:30:00,9.51,9.55,9.43,9.54,135600.0,8.9347,8.9723,8.8596,8.9629,135600.0
2011-03-25 15:00:00,9.53,9.53,9.45,9.48,101400.0,8.9535,8.9535,8.8784,8.9065,101400.0
2011-03-25 15:30:00,9.48,9.51,9.46,9.46,260000.0,8.9065,8.9347,8.8878,8.8878,260000.0
2011-03-28 09:30:00,9.5,9.64,9.42,9.42,165500.0,8.9253,9.0569,8.8502,8.8502,165500.0
2011-03-28 10:00:00,9.43,9.46,9.36,9.38,132000.0,8.8596,8.8878,8.7938,8.8126,132000.0
2011-03-28 10:30:00,9.38,9.42,9.3,9.31,110500.0,8.8126,8.8502,8.7374,8.7468,110500.0
2011-03-28 11:00:00,9.31,9.32,9.25,9.29,91300.0,8.7468,8.7562,8.6905,8.728,91300.0
2011-03-28 11:30:00,9.29,9.29,9.23,9.24,88100.0,8.728,8.728,8.6717,8.6811,88100.0
2011-03-28 12:00:00,9.25,9.28,9.24,9.28,55700.0,8.6905,8.7186,8.6811,8.7186,55700.0
2011-03-28 12:30:00,9.27,9.33,9.27,9.27,41900.0,8.7092,8.7656,8.7092,8.7092,41900.0
2011-03-28 13:00:00,9.28,9.3,9.26,9.26,42700.0,8.7186,8.7374,8.6999,8.6999,42700.0
2011-03-28 13:30:00,9.25,9.26,9.21,9.22,42500.0,8.6905,8.6999,8.6529,8.6623,42500.0
2011-03-28 14:00:00,9.22,9.25,9.2,9.25,56000.0,8.6623,8.6905,8.6435,8.6905,56000.0
2011-03-28 14:30:00,9.25,9.29,9.22,9.22,54100.0,8.6905,8.728,8.6623,8.6623,54100.0
2011-03-28 15:00:00,9.22,9.25,9.2,9.22,116800.0,8.6623,8.6905,8.6435,8.6623,116800.0
2011-03-28 15:30:00,9.21,9.24,9.17,9.18,262900.0,8.6529,8.6811,8.6153,8.6247,262900.0
2011-03-29 09:30:00,9.16,9.19,9.08,9.17,149200.0,8.6059,8.6341,8.5307,8.6153,149200.0
2011-03-29 10:00:00,9.16,9.25,9.11,9.11,149100.0,8.6059,8.6905,8.5589,8.5589,149100.0
2011-03-29 10:30:00,9.11,9.15,9.09,9.09,131500.0,8.5589,8.5965,8.5401,8.5401,131500.0
2011-03-29 11:00:00,9.1,9.15,9.09,9.13,66400.0,8.5495,8.5965,8.5401,8.5777,66400.0
2011-03-29 11:30:00,9.14,9.14,9.08,9.08,44900.0,8.5871,8.5871,8.5307,8.5307,44900.0
2011-03-29 12:00:00,9.09,9.1,9.07,9.07,60700.0,8.5401,8.5495,8.5213,8.5213,60700.0
2011-03-29 12:30:00,9.07,9.08,9.07,9.07,29500.0,8.5213,8.5307,8.5213,8.5213,29500.0
2011-03-29 13:00:00,9.07,9.11,9.07,9.1,85600.0,8.5213,8.5589,8.5213,8.5495,85600.0
2011-03-29 13:30:00,9.1,9.12,9.1,9.11,59900.0,8.5495,8.5683,8.5495,8.5589,59900.0
2011-03-29 14:00:00,9.11,9.16,9.1,9.12,79400.0,8.5589,8.6059,8.5495,8.5683,79400.0
2011-03-29 14:30:00,9.12,9.17,9.12,9.16,63500.0,8.5683,8.6153,8.5683,8.6059,63500.0
2011-03-29 15:00:00,9.16,9.19,9.14,9.17,57400.0,8.6059,8.6341,8.5871,8.6153,57400.0
2011-03-29 15:30:00,9.17,9.18,9.12,9.14,213300.0,8.6153,8.6247,8.5683,8.5871,213300.0
2011-03-30 09:30:00,9.2,9.24,9.17,9.21,106600.0,8.6435,8.6811,8.6153,8.6529,106600.0
2011-03-30 10:00:00,9.2,9.2,9.11,9.13,121400.0,8.6435,8.6435,8.5589,8.5777,121400.0
2011-03-30 10:30:00,9.14,9.27,9.13,9.27,95400.0,8.5871,8.7092,8.5777,8.7092,95400.0
2011-03-30 11:00:00,9.27,9.3,9.22,9.27,206000.0,8.7092,8.7374,8.6623,8.7092,206000.0
2011-03-30 11:30:00,9.27,9.39,9.27,9.38,114100.0,8.7092,8.822,8.7092,8.8126,114100.0
2011-03-30 12:00:00,9.38,9.43,9.34,9.42,170100.0,8.8126,8.8596,8.775,8.8502,170100.0
2011-03-30 12:30:00,9.42,9.43,9.37,9.38,129200.0,8.8502,8.8596,8.8032,8.8126,129200.0
2011-03-30 13:00:00,9.38,9.4,9.37,9.39,88700.0,8.8126,8.8314,8.8032,8.822,88700.0
2011-03-30 13:30:00,9.39,9.44,9.38,9.43,120200.0,8.822,8.869,8.8126,8.8596,120200.0
2011-03-30 14:00:00,9.44,9.46,9.41,9.43,72600.0,8.869,8.8878,8.8408,8.8596,72600.0
2011-03-30 14:30:00,9.43,9.45,9.4,9.44,49000.0,8.8596,8.8784,8.8314,8.869,49000.0
2011-03-30 15:00:00,9.43,9.45,9.39,9.41,139500.0,8.8596,8.8784,8.822,8.8408,139500.0
2011-03-30 15:30:00,9.41,9.43,9.4,9.4,170400.0,8.8408,8.8596,8.8314,8.8314,170400.0
2011-03-31 09:30:00,9.37,9.39,9.27,9.3,103400.0,8.8032,8.822,8.7092,8.7374,103400.0
2011-03-31 10:00:00,9.3,9.34,9.25,9.33,72400.0,8.7374,8.775,8.6905,8.7656,72400.0
2011-03-31 10:30:00,9.34,9.34,9.26,9.27,44500.0,8.775,8.775,8.6999,8.7092,44500.0
2011-03-31 11:00:00,9.26,9.31,9.25,9.29,39700.0,8.6999,8.7468,8.6905,8.728,39700.0
2011-03-31 11:30:00,9.29,9.38,9.25,9.34,98900.0,8.728,8.8126,8.6905,8.775,98900.0
2011-03-31 12:00:00,9.35,9.36,9.33,9.36,24100.0,8.7844,8.7938,8.7656,8.7938,24100.0
2011-03-31 12:30:00,9.35,9.41,9.34,9.38,52200.0,8.7844,8.8408,8.775,8.8126,52200.0
2011-03-31 13:00:00,9.38,9.42,9.37,9.38,40300.0,8.8126,8.8502,8.8032,8.8126,40300.0
2011-03-31 13:30:00,9.37,9.41,9.36,9.41,40600.0,8.8032,8.8408,8.7938,8.8408,40600.0
2011-03-31 14:00:00,9.4,9.42,9.34,9.35,54100.0,8.8314,8.8502,8.775,8.7844,54100.0
2011-03-31 14:30:00,9.34,9.35,9.33,9.34,41300.0,8.775,8.7844,8.7656,8.775,41300.0
2011-03-31 15:00:00,9.33,9.35,9.33,9.35,50900.0,8.7656,8.7844,8.7656,8.7844,50900.0
2011-03-31 15:30:00,9.35,9.37,9.34,9.36,193400.0,8.7844,8.8032,8.775,8.7938,193400.0
2011-04-01 09:30:00,9.49,9.57,9.35,9.41,197700.0,8.9159,8.9911,8.7844,8.8408,197700.0
2011-04-01 10:00:00,9.41,9.48,9.38,9.39,63900.0,8.8408,8.9065,8.8126,8.822,63900.0
2011-04-01 10:30:00,9.4,9.46,9.38,9.45,72500.0,8.8314,8.8878,8.8126,8.8784,72500.0
2011-04-01 11:00:00,9.45,9.46,9.42,9.44,62500.0,8.8784,8.8878,8.8502,8.869,62500.0
2011-04-01 11:30:00,9.43,9.53,9.43,9.52,126000.0,8.8596,8.9535,8.8596,8.9441,126000.0
2011-04-01 12:00:00,9.52,9.55,9.51,9.54,88000.0,8.9441,8.9723,8.9347,8.9629,88000.0
2011-04-01 12:30:00,9.54,9.6,9.51,9.59,136600.0,8.9629,9.0193,8.9347,9.0099,136600.0
2011-04-01 13:00:00,9.59,9.6,9.53,9.59,78300.0,9.0099,9.0193,8.9535,9.0099,78300.0
2011-04-01 13:30:00,9.58,9.6,9.55,9.55,52900.0,9.0005,9.0193,8.9723,8.9723,52900.0
2011-04-01 14:00:00,9.55,9.56,9.54,9.55,64300.0,8.9723,8.9817,8.9629,8.9723,64300.0
2011-04-01 14:30:00,9.54,9.58,9.51,9.55,189700.0,8.9629,9.0005,8.9347,8.9723,189700.0
2011-04-01 15:00:00,9.55,9.56,9.47,9.53,244900.0,8.9723,8.9817,8.8971,8.9535,244900.0
2011-04-01 15:30:00,9.53,9.56,9.52,9.56,346500.0,8.9535,8.9817,8.9441,8.9817,346500.0
2011-04-04 09:30:00,9.64,9.75,9.6,9.66,270900.0,9.0569,9.1602,9.0193,9.0757,270900.0
2011-04-04 10:00:00,9.65,9.66,9.54,9.54,209300.0,9.0663,9.0757,8.9629,8.9629,209300.0
2011-04-04 10:30:00,9.54,9.59,9.48,9.49,203800.0,8.9629,9.0099,8.9065,8.9159,203800.0
2011-04-04 11:00:00,9.49,9.59,9.47,9.57,141200.0,8.9159,9.0099,8.8971,8.9911,141200.0
2011-04-04 11:30:00,9.57,9.58,9.53,9.55,32400.0,8.9911,9.0005,8.9535,8.9723,32400.0
2011-04-04 12:00:00,9.56,9.56,9.49,9.51,109500.0,8.9817,8.9817,8.9159,8.9347,109500.0
2011-04-04 12:30:00,9.5,9.56,9.49,9.54,122000.0,8.9253,8.9817,8.9159,8.9629,122000.0
2011-04-04 13:00:00,9.53,9.56,9.49,9.51,104300.0,8.9535,8.9817,8.9159,8.9347,104300.0
2011-04-04 13:30:00,9.51,9.54,9.48,9.5,122200.0,8.9347,8.9629,8.9065,8.9253,122200.0
2011-04-04 14:00:00,9.49,9.54,9.48,9.53,82100.0,8.9159,8.9629,8.9065,8.9535,82100.0
2011-04-04 14:30:00,9.53,9.55,9.5,9.5,33800.0,8.9535,8.9723,8.9253,8.9253,33800.0
2011-04-04 15:00:00,9.5,9.55,9.5,9.53,125000.0,8.9253,8.9723,8.9253,8.9535,125000.0
2011-04-04 15:30:00,9.53,9.58,9.52,9.56,201900.0,8.9535,9.0005,8.9441,8.9817,201900.0
2011-04-05 09:30:00,9.51,9.57,9.5,9.51,69100.0,8.9347,8.9911,8.9253,8.9347,69100.0
2011-04-05 10:00:00,9.51,9.62,9.48,9.61,120100.0,8.9347,9.0381,8.9065,9.0287,120100.0
2011-04-05 10:30:00,9.61,9.71,9.61,9.7,177400.0,9.0287,9.1226,9.0287,9.1132,177400.0
2011-04-05 11:00:00,9.69,9.75,9.67,9.74,139400.0,9.1038,9.1602,9.085,9.1508,139400.0
2011-04-05 11:30:00,9.74,9.86,9.73,9.86,261700.0,9.1508,9.2636,9.1414,9.2636,261700.0
2011-04-05 12:00:00,9.86,9.86,9.77,9.83,110600.0,9.2636,9.2636,9.179,9.2354,110600.0
2011-04-05 12:30:00,9.83,9.86,9.82,9.85,72300.0,9.2354,9.2636,9.226,9.2542,72300.0
2011-04-05 13:00:00,9.85,9.93,9.85,9.9,218800.0,9.2542,9.3293,9.2542,9.3011,218800.0
2011-04-05 13:30:00,9.9,9.9,9.85,9.89,118200.0,9.3011,9.3011,9.2542,9.2917,118200.0
2011-04-05 14:00:00,9.89,9.9,9.76,9.78,111200.0,9.2917,9.3011,9.1696,9.1884,111200.0
2011-04-05 14:30:00,9.78,9.85,9.77,9.84,105800.0,9.1884,9.2542,9.179,9.2448,105800.0
2011-04-05 15:00:00,9.84,9.87,9.74,9.79,258300.0,9.2448,9.273,9.1508,9.1978,258300.0
2011-04-05 15:30:00,9.78,9.83,9.78,9.8,295700.0,9.1884,9.2354,9.1884,9.2072,295700.0
2011-04-06 09:30:00,9.91,9.95,9.81,9.81,156400.0,9.3105,9.3481,9.2166,9.2166,156400.0
2011-04-06 10:00:00,9.81,9.85,9.73,9.76,130800.0,9.2166,9.2542,9.1414,9.1696,130800.0
2011-04-06 10:30:00,9.76,9.77,9.63,9.63,109600.0,9.1696,9.179,9.0475,9.0475,109600.0
2011-04-06 11:00:00,9.63,9.64,9.52,9.55,303600.0,9.0475,9.0569,8.9441,8.9723,303600.0
2011-04-06 11:30:00,9.55,9.56,9.43,9.47,225200.0,8.9723,8.9817,8.8596,8.8971,225200.0
2011-04-06 12:00:00,9.47,9.55,9.45,9.52,121400.0,8.8971,8.9723,8.8784,8.9441,121400.0
2011-04-06 12:30:00,9.52,9.53,9.46,9.49,110200.0,8.9441,8.9535,8.8878,8.9159,110200.0
2011-04-06 13:00:00,9.49,9.51,9.49,9.5,111300.0,8.9159,8.9347,8.9159,8.9253,111300.0
2011-04-06 13:30:00,9.5,9.5,9.46,9.49,73600.0,8.9253,8.9253,8.8878,8.9159,73600.0
2011-04-06 14:00:00,9.49,9.52,9.48,9.49,112100.0,8.9159,8.9441,8.9065,8.9159,112100.0
2011-04-06 14:30:00,9.49,9.5,9.49,9.5,82700.0,8.9159,8.9253,8.9159,8.9253,82700.0
2011-04-06 15:00:00,9.49,9.51,9.48,9.48,169400.0,8.9159,8.9347,8.9065,8.9065,169400.0
2011-04-06 15:30:00,9.48,9.51,9.47,9.49,405600.0,8.9065,8.9347,8.8971,8.9159,405600.0
2011-04-07 09:30:00,9.54,9.64,9.53,9.56,208300.0,8.9629,9.0569,8.9535,8.9817,208300.0
2011-04-07 10:00:00,9.56,9.56,9.36,9.4,326300.0,8.9817,8.9817,8.7938,8.8314,326300.0
2011-04-07 10:30:00,9.4,9.4,9.29,9.37,268500.0,8.8314,8.8314,8.728,8.8032,268500.0
2011-04-07 11:00:00,9.38,9.41,9.32,9.35,257800.0,8.8126,8.8408,8.7562,8.7844,257800.0
2011-04-07 11:30:00,9.36,9.4,9.26,9.35,204200.0,8.7938,8.8314,8.6999,8.7844,204200.0
2011-04-07 12:00:00,9.35,9.4,9.34,9.38,75500.0,8.7844,8.8314,8.775,8.8126,75500.0
2011-04-07 12:30:00,9.38,9.39,9.37,9.38,76100.0,8.8126,8.822,8.8032,8.8126,76100.0
2011-04-07 13:00:00,9.38,9.39,9.3,9.32,82900.0,8.8126,8.822,8.7374,8.7562,82900.0
2011-04-07 13:30:00,9.32,9.33,9.28,9.3,172500.0,8.7562,8.7656,8.7186,8.7374,172500.0
2011-04-07 14:00:00,9.3,9.32,9.27,9.27,82700.0,8.7374,8.7562,8.7092,8.7092,82700.0
2011-04-07 14:30:00,9.27,9.3,9.18,9.22,491900.0,8.7092,8.7374,8.6247,8.6623,491900.0
2011-04-07 15:00:00,9.22,9.26,9.18,9.23,385900.0,8.6623,8.6999,8.6247,8.6717,385900.0
2011-04-07 15:30:00,9.22,9.23,9.18,9.2,709600.0,8.6623,8.6717,8.6247,8.6435,709600.0
2011-04-08 09:30:00,9.38,9.38,9.08,9.29,489600.0,8.8126,8.8126,8.5307,8.728,489600.0
2011-04-08 10:00:00,9.29,9.39,9.26,9.3,347300.0,8.728,8.822,8.6999,8.7374,347300.0
2011-04-08 10:30:00,9.3,9.31,9.22,9.24,178200.0,8.7374,8.7468,8.6623,8.6811,178200.0
2011-04-08 11:00:00,9.23,9.23,9.18,9.21,179200.0,8.6717,8.6717,8.6247,8.6529,179200.0
2011-04-08 11:30:00,9.2,9.21,9.18,9.21,147400.0,8.6435,8.6529,8.6247,8.6529,147400.0
2011-04-08 12:00:00,9.21,9.21,9.17,9.17,99000.0,8.6529,8.6529,8.6153,8.6153,99000.0
2011-04-08 12:30:00,9.17,9.19,9.12,9.13,67200.0,8.6153,8.6341,8.5683,8.5777,67200.0
2011-04-08 13:00:00,9.13,9.15,9.12,9.13,87800.0,8.5777,8.5965,8.5683,8.5777,87800.0
2011-04-08 13:30:00,9.13,9.13,9.12,9.13,52300.0,8.5777,8.5777,8.5683,8.5777,52300.0
2011-04-08 14:00:00,9.13,9.14,9.07,9.09,122500.0,8.5777,8.5871,8.5213,8.5401,122500.0
2011-04-08 14:30:00,9.1,9.1,9.02,9.04,251000.0,8.5495,8.5495,8.4744,8.4932,251000.0
2011-04-08 15:00:00,9.04,9.1,9.03,9.06,215800.0,8.4932,8.5495,8.4838,8.5119,215800.0
2011-04-08 15:30:00,9.06,9.1,9.06,9.09,286300.0,8.5119,8.5495,8.5119,8.5401,286300.0
2011-04-11 09:30:00,9.14,9.23,9.09,9.09,191500.0,8.5871,8.6717,8.5401,8.5401,191500.0
2011-04-11 10:00:00,9.1,9.14,9.03,9.03,97900.0,8.5495,8.5871,8.4838,8.4838,97900.0
2011-04-11 10:30:00,9.03,9.13,9.02,9.11,93700.0,8.4838,8.5777,8.4744,8.5589,93700.0
2011-04-11 11:00:00,9.11,9.16,9.09,9.09,62500.0,8.5589,8.6059,8.5401,8.5401,62500.0
2011-04-11 11:30:00,9.08,9.11,9.06,9.06,37000.0,8.5307,8.5589,8.5119,8.5119,37000.0
2011-04-11 12:00:00,9.06,9.08,9.05,9.07,51600.0,8.5119,8.5307,8.5026,8.5213,51600.0
2011-04-11 12:30:00,9.08,9.08,9.01,9.03,64400.0,8.5307,8.5307,8.465,8.4838,64400.0
2011-04-11 13:00:00,9.03,9.08,9.02,9.07,47500.0,8.4838,8.5307,8.4744,8.5213,47500.0
2011-04-11 13:30:00,9.07,9.07,9.02,9.04,47700.0,8.5213,8.5213,8.4744,8.4932,47700.0
2011-04-11 14:00:00,9.05,9.05,9.03,9.03,28800.0,8.5026,8.5026,8.4838,8.4838,28800.0
2011-04-11 14:30:00,9.03,9.05,9.02,9.03,69100.0,8.4838,8.5026,8.4744,8.4838,69100.0
2011-04-11 15:00:00,9.02,9.03,9.0,9.01,98300.0,8.4744,8.4838,8.4556,8.465,98300.0
2011-04-11 15:30:00,9.01,9.11,9.01,9.09,391600.0,8.465,8.5589,8.465,8.5401,391600.0
2011-04-12 09:30:00,9.0,9.02,8.91,8.94,240900.0,8.4556,8.4744,8.371,8.3992,240900.0
2011-04-12 10:00:00,8.93,8.99,8.92,8.97,178500.0,8.3898,8.4462,8.3804,8.4274,178500.0
2011-04-12 10:30:00,8.96,8.97,8.85,8.88,156200.0,8.418,8.4274,8.3147,8.3428,156200.0
2011-04-12 11:00:00,8.87,8.99,8.87,8.95,138800.0,8.3334,8.4462,8.3334,8.4086,138800.0
2011-04-12 11:30:00,8.95,8.96,8.9,8.91,60400.0,8.4086,8.418,8.3616,8.371,60400.0
2011-04-12 12:00:00,8.92,8.93,8.9,8.93,35800.0,8.3804,8.3898,8.3616,8.3898,35800.0
2011-04-12 12:30:00,8.93,8.93,8.89,8.91,55300.0,8.3898,8.3898,8.3522,8.371,55300.0
2011-04-12 13:00:00,8.92,8.95,8.9,8.91,53500.0,8.3804,8.4086,8.3616,8.371,53500.0
2011-04-12 13:30:00,8.92,8.94,8.91,8.92,40600.0,8.3804,8.3992,8.371,8.3804,40600.0
2011-04-12 14:00:00,8.92,8.96,8.89,8.9,125600.0,8.3804,8.418,8.3522,8.3616,125600.0
2011-04-12 14:30:00,8.9,8.9,8.87,8.89,75200.0,8.3616,8.3616,8.3334,8.3522,75200.0
2011-04-12 15:00:00,8.89,8.9,8.87,8.88,98700.0,8.3522,8.3616,8.3334,8.3428,98700.0
2011-04-12 15:30:00,8.88,8.89,8.87,8.88,145700.0,8.3428,8.3522,8.3334,8.3428,145700.0
2011-04-13 09:30:00,9.03,9.08,8.96,9.06,230800.0,8.4838,8.5307,8.418,8.5119,230800.0
2011-04-13 10:00:00,9.06,9.08,8.98,9.07,175800.0,8.5119,8.5307,8.4368,8.5213,175800.0
2011-04-13 10:30:00,9.07,9.12,9.0,9.03,139800.0,8.5213,8.5683,8.4556,8.4838,139800.0
2011-04-13 11:00:00,9.04,9.04,8.98,8.99,62800.0,8.4932,8.4932,8.4368,8.4462,62800.0
2011-04-13 11:30:00,8.99,9.03,8.95,8.99,143400.0,8.4462,8.4838,8.4086,8.4462,143400.0
2011-04-13 12:00:00,8.98,9.04,8.98,9.0,110500.0,8.4368,8.4932,8.4368,8.4556,110500.0
2011-04-13 12:30:00,9.0,9.0,8.95,8.95,91600.0,8.4556,8.4556,8.4086,8.4086,91600.0
2011-04-13 13:00:00,8.95,8.98,8.95,8.95,74000.0,8.4086,8.4368,8.4086,8.4086,74000.0
2011-04-13 13:30:00,8.96,8.97,8.95,8.96,36600.0,8.418,8.4274,8.4086,8.418,36600.0
2011-04-13 14:00:00,8.96,8.97,8.95,8.96,61700.0,8.418,8.4274,8.4086,8.418,61700.0
2011-04-13 14:30:00,8.97,9.03,8.96,9.01,103400.0,8.4274,8.4838,8.418,8.465,103400.0
2011-04-13 15:00:00,9.02,9.05,9.01,9.04,109500.0,8.4744,8.5026,8.465,8.4932,109500.0
2011-04-13 15:30:00,9.04,9.07,9.02,9.02,169100.0,8.4932,8.5213,8.4744,8.4744,169100.0
2011-04-14 09:30:00,8.87,8.95,8.8,8.88,185500.0,8.3334,8.4086,8.2677,8.3428,185500.0
2011-04-14 10:00:00,8.87,8.93,8.84,8.85,166100.0,8.3334,8.3898,8.3053,8.3147,166100.0
2011-04-14 10:30:00,8.86,8.88,8.82,8.85,103100.0,8.324,8.3428,8.2865,8.3147,103100.0
2011-04-14 11:00:00,8.85,8.9,8.78,8.79,126000.0,8.3147,8.3616,8.2489,8.2583,126000.0
2011-04-14 11:30:00,8.8,8.88,8.77,8.87,147700.0,8.2677,8.3428,8.2395,8.3334,147700.0
2011-04-14 12:00:00,8.88,8.91,8.84,8.86,66500.0,8.3428,8.371,8.3053,8.324,66500.0
2011-04-14 12:30:00,8.86,8.92,8.84,8.88,58300.0,8.324,8.3804,8.3053,8.3428,58300.0
2011-04-14 13:00:00,8.89,8.94,8.89,8.93,107700.0,8.3522,8.3992,8.3522,8.3898,107700.0
2011-04-14 13:30:00,8.93,9.0,8.92,8.98,138900.0,8.3898,8.4556,8.3804,8.4368,138900.0
2011-04-14 14:00:00,8.99,9.0,8.95,8.96,96700.0,8.4462,8.4556,8.4086,8.418,96700.0
2011-04-14 14:30:00,8.97,9.0,8.96,8.98,37300.0,8.4274,8.4556,8.418,8.4368,37300.0
2011-04-14 15:00:00,8.98,9.01,8.97,8.97,86100.0,8.4368,8.465,8.4274,8.4274,86100.0
2011-04-14 15:30:00,8.98,8.98,8.94,8.94,121700.0,8.4368,8.4368,8.3992,8.3992,121700.0
2011-04-15 09:30:00,8.98,9.03,8.94,8.99,124300.0,8.4368,8.4838,8.3992,8.4462,124300.0
2011-04-15 10:00:00,9.0,9.03,8.96,8.97,76200.0,8.4556,8.4838,8.418,8.4274,76200.0
2011-04-15 10:30:00,8.98,9.02,8.95,8.96,70500.0,8.4368,8.4744,8.4086,8.418,70500.0
2011-04-15 11:00:00,8.96,8.97,8.92,8.94,63700.0,8.418,8.4274,8.3804,8.3992,63700.0
2011-04-15 11:30:00,8.95,8.97,8.95,8.96,31400.0,8.4086,8.4274,8.4086,8.418,31400.0
2011-04-15 12:00:00,8.95,8.96,8.93,8.95,36400.0,8.4086,8.418,8.3898,8.4086,36400.0
2011-04-15 12:30:00,8.95,8.95,8.92,8.93,38800.0,8.4086,8.4086,8.3804,8.3898,38800.0
2011-04-15 13:00:00,8.93,8.98,8.93,8.97,60900.0,8.3898,8.4368,8.3898,8.4274,60900.0
2011-04-15 13:30:00,8.97,9.0,8.97,8.99,68200.0,8.4274,8.4556,8.4274,8.4462,68200.0
2011-04-15 14:00:00,9.0,9.01,8.99,9.0,58100.0,8.4556,8.465,8.4462,8.4556,58100.0
2011-04-15 14:30:00,9.0,9.02,8.99,9.0,36600.0,8.4556,8.4744,8.4462,8.4556,36600.0
2011-04-15 15:00:00,9.0,9.01,8.98,8.99,60300.0,8.4556,8.465,8.4368,8.4462,60300.0
2011-04-15 15:30:00,9.0,9.0,8.95,8.98,340700.0,8.4556,8.4556,8.4086,8.4368,340700.0
2011-04-18 09:30:00,8.8,8.85,8.74,8.77,221600.0,8.2677,8.3147,8.2113,8.2395,221600.0
2011-04-18 10:00:00,8.78,8.85,8.74,8.83,180600.0,8.2489,8.3147,8.2113,8.2959,180600.0
2011-04-18 10:30:00,8.83,8.85,8.79,8.81,83700.0,8.2959,8.3147,8.2583,8.2771,83700.0
2011-04-18 11:00:00,8.81,8.83,8.78,8.8,132500.0,8.2771,8.2959,8.2489,8.2677,132500.0
2011-04-18 11:30:00,8.8,8.82,8.76,8.77,67800.0,8.2677,8.2865,8.2301,8.2395,67800.0
2011-04-18 12:00:00,8.76,8.85,8.75,8.79,122500.0,8.2301,8.3147,8.2207,8.2583,122500.0
2011-04-18 12:30:00,8.8,8.81,8.79,8.81,41100.0,8.2677,8.2771,8.2583,8.2771,41100.0
2011-04-18 13:00:00,8.8,8.81,8.79,8.79,30400.0,8.2677,8.2771,8.2583,8.2583,30400.0
2011-04-18 13:30:00,8.79,8.85,8.76,8.82,89600.0,8.2583,8.3147,8.2301,8.2865,89600.0
2011-04-18 14:00:00,8.81,8.86,8.77,8.81,122000.0,8.2771,8.324,8.2395,8.2771,122000.0
2011-04-18 14:30:00,8.81,8.86,8.8,8.8,141200.0,8.2771,8.324,8.2677,8.2677,141200.0
2011-04-18 15:00:00,8.81,8.87,8.77,8.87,248400.0,8.2771,8.3334,8.2395,8.3334,248400.0
2011-04-18 15:30:00,8.87,8.9,8.85,8.86,400200.0,8.3334,8.3616,8.3147,8.324,400200.0
2011-04-19 09:30:00,8.85,8.88,8.66,8.7,201300.0,8.3147,8.3428,8.1361,8.1737,201300.0
2011-04-19 10:00:00,8.7,8.74,8.69,8.74,77300.0,8.1737,8.2113,8.1643,8.2113,77300.0
2011-04-19 10:30:00,8.73,8.74,8.65,8.69,100900.0,8.2019,8.2113,8.1268,8.1643,100900.0
2011-04-19 11:00:00,8.68,8.7,8.65,8.68,94200.0,8.1549,8.1737,8.1268,8.1549,94200.0
2011-04-19 11:30:00,8.69,8.77,8.68,8.76,91800.0,8.1643,8.2395,8.1549,8.2301,91800.0
2011-04-19 12:00:00,8.75,8.76,8.7,8.72,92700.0,8.2207,8.2301,8.1737,8.1925,92700.0
2011-04-19 12:30:00,8.73,8.74,8.71,8.73,33600.0,8.2019,8.2113,8.1831,8.2019,33600.0
2011-04-19 13:00:00,8.73,8.76,8.72,8.72,53900.0,8.2019,8.2301,8.1925,8.1925,53900.0
2011-04-19 13:30:00,8.71,8.75,8.7,8.71,110300.0,8.1831,8.2207,8.1737,8.1831,110300.0
2011-04-19 14:00:00,8.72,8.74,8.72,8.73,54600.0,8.1925,8.2113,8.1925,8.2019,54600.0
2011-04-19 14:30:00,8.74,8.75,8.72,8.74,72000.0,8.2113,8.2207,8.1925,8.2113,72000.0
2011-04-19 15:00:00,8.74,8.75,8.73,8.73,58100.0,8.2113,8.2207,8.2019,8.2019,58100.0
2011-04-19 15:30:00,8.73,8.78,8.72,8.77,237000.0,8.2019,8.2489,8.1925,8.2395,237000.0
2011-04-20 09:30:00,8.98,9.1,8.97,9.02,228100.0,8.4368,8.5495,8.4274,8.4744,228100.0
2011-04-20 10:00:00,9.02,9.02,8.96,8.99,110100.0,8.4744,8.4744,8.418,8.4462,110100.0
2011-04-20 10:30:00,8.99,9.0,8.95,8.95,68800.0,8.4462,8.4556,8.4086,8.4086,68800.0
2011-04-20 11:00:00,8.95,8.97,8.91,8.94,85800.0,8.4086,8.4274,8.371,8.3992,85800.0
2011-04-20 11:30:00,8.94,9.0,8.93,8.93,137600.0,8.3992,8.4556,8.3898,8.3898,137600.0
2011-04-20 12:00:00,8.94,8.97,8.89,8.93,76800.0,8.3992,8.4274,8.3522,8.3898,76800.0
2011-04-20 12:30:00,8.93,8.94,8.86,8.87,71500.0,8.3898,8.3992,8.324,8.3334,71500.0
2011-04-20 13:00:00,8.87,8.87,8.83,8.85,90600.0,8.3334,8.3334,8.2959,8.3147,90600.0
2011-04-20 13:30:00,8.85,8.85,8.82,8.83,57800.0,8.3147,8.3147,8.2865,8.2959,57800.0
2011-04-20 14:00:00,8.83,8.83,8.78,8.79,73300.0,8.2959,8.2959,8.2489,8.2583,73300.0
2011-04-20 14:30:00,8.79,8.82,8.78,8.8,197900.0,8.2583,8.2865,8.2489,8.2677,197900.0
2011-04-20 15:00:00,8.81,8.83,8.8,8.82,121700.0,8.2771,8.2959,8.2677,8.2865,121700.0
2011-04-20 15:30:00,8.82,8.9,8.81,8.9,244500.0,8.2865,8.3616,8.2771,8.3616,244500.0
2011-04-21 09:30:00,9.05,9.08,8.93,8.97,340300.0,8.5026,8.5307,8.3898,8.4274,340300.0
2011-04-21 10:00:00,8.97,8.98,8.9,8.96,148700.0,8.4274,8.4368,8.3616,8.418,148700.0
2011-04-21 10:30:00,8.96,9.02,8.93,8.96,181400.0,8.418,8.4744,8.3898,8.418,181400.0
2011-04-21 11:00:00,8.96,9.01,8.94,8.98,77300.0,8.418,8.465,8.3992,8.4368,77300.0
2011-04-21 11:30:00,8.99,9.0,8.93,8.97,94800.0,8.4462,8.4556,8.3898,8.4274,94800.0
2011-04-21 12:00:00,8.97,8.98,8.94,8.95,53200.0,8.4274,8.4368,8.3992,8.4086,53200.0
2011-04-21 12:30:00,8.95,8.97,8.93,8.96,83000.0,8.4086,8.4274,8.3898,8.418,83000.0
2011-04-21 13:00:00,8.96,9.0,8.96,8.97,59100.0,8.418,8.4556,8.418,8.4274,59100.0
2011-04-21 13:30:00,8.98,9.02,8.97,9.0,80100.0,8.4368,8.4744,8.4274,8.4556,80100.0
2011-04-21 14:00:00,9.0,9.03,9.0,9.0,65900.0,8.4556,8.4838,8.4556,8.4556,65900.0
2011-04-21 14:30:00,9.0,9.02,9.0,9.01,59800.0,8.4556,8.4744,8.4556,8.465,59800.0
2011-04-21 15:00:00,9.0,9.01,8.99,9.0,114600.0,8.4556,8.465,8.4462,8.4556,114600.0
2011-04-21 15:30:00,9.0,9.03,8.99,9.02,199400.0,8.4556,8.4838,8.4462,8.4744,199400.0
2011-04-25 09:30:00,9.01,9.12,8.97,9.11,165000.0,8.465,8.5683,8.4274,8.5589,165000.0
2011-04-25 10:00:00,9.12,9.13,9.01,9.03,143100.0,8.5683,8.5777,8.465,8.4838,143100.0
2011-04-25 10:30:00,9.03,9.05,8.97,8.98,99900.0,8.4838,8.5026,8.4274,8.4368,99900.0
2011-04-25 11:00:00,8.98,8.99,8.97,8.99,29300.0,8.4368,8.4462,8.4274,8.4462,29300.0
2011-04-25 11:30:00,8.98,8.99,8.97,8.97,23000.0,8.4368,8.4462,8.4274,8.4274,23000.0
2011-04-25 12:00:00,8.98,8.98,8.97,8.97,22300.0,8.4368,8.4368,8.4274,8.4274,22300.0
2011-04-25 12:30:00,8.98,8.98,8.93,8.93,38300.0,8.4368,8.4368,8.3898,8.3898,38300.0
2011-04-25 13:00:00,8.92,8.93,8.92,8.93,21100.0,8.3804,8.3898,8.3804,8.3898,21100.0
2011-04-25 13:30:00,8.93,8.99,8.92,8.99,54400.0,8.3898,8.4462,8.3804,8.4462,54400.0
2011-04-25 14:00:00,8.99,9.0,8.97,8.97,32000.0,8.4462,8.4556,8.4274,8.4274,32000.0
2011-04-25 14:30:00,8.98,8.98,8.95,8.95,20000.0,8.4368,8.4368,8.4086,8.4086,20000.0
2011-04-25 15:00:00,8.95,8.98,8.93,8.98,123000.0,8.4086,8.4368,8.3898,8.4368,123000.0
2011-04-25 15:30:00,8.98,9.0,8.94,8.97,168600.0,8.4368,8.4556,8.3992,8.4274,168600.0
2011-04-26 09:30:00,8.98,8.98,8.84,8.93,115300.0,8.4368,8.4368,8.3053,8.3898,115300.0
2011-04-26 10:00:00,8.93,8.94,8.86,8.87,261600.0,8.3898,8.3992,8.324,8.3334,261600.0
2011-04-26 10:30:00,8.87,8.88,8.83,8.84,203300.0,8.3334,8.3428,8.2959,8.3053,203300.0
2011-04-26 11:00:00,8.83,8.87,8.82,8.84,188700.0,8.2959,8.3334,8.2865,8.3053,188700.0
2011-04-26 11:30:00,8.84,8.89,8.83,8.89,260800.0,8.3053,8.3522,8.2959,8.3522,260800.0
2011-04-26 12:00:00,8.9,8.95,8.88,8.9,193400.0,8.3616,8.4086,8.3428,8.3616,193400.0
2011-04-26 12:30:00,8.91,8.91,8.86,8.89,168300.0,8.371,8.371,8.324,8.3522,168300.0
2011-04-26 13:00:00,8.89,8.91,8.89,8.9,96100.0,8.3522,8.371,8.3522,8.3616,96100.0
2011-04-26 13:30:00,8.9,8.93,8.89,8.93,83400.0,8.3616,8.3898,8.3522,8.3898,83400.0
2011-04-26 14:00:00,8.92,8.96,8.91,8.91,130800.0,8.3804,8.418,8.371,8.371,130800.0
2011-04-26 14:30:00,8.92,8.93,8.87,8.89,157800.0,8.3804,8.3898,8.3334,8.3522,157800.0
2011-04-26 15:00:00,8.89,8.94,8.89,8.92,162300.0,8.3522,8.3992,8.3522,8.3804,162300.0
2011-04-26 15:30:00,8.91,8.93,8.88,8.88,301900.0,8.371,8.3898,8.3428,8.3428,301900.0
2011-04-27 09:30:00,8.89,8.94,8.86,8.93,65400.0,8.3522,8.3992,8.324,8.3898,65400.0
2011-04-27 10:00:00,8.93,9.03,8.92,9.02,140000.0,8.3898,8.4838,8.3804,8.4744,140000.0
2011-04-27 10:30:00,9.02,9.08,9.0,9.07,157800.0,8.4744,8.5307,8.4556,8.5213,157800.0
2011-04-27 11:00:00,9.06,9.07,9.03,9.03,58600.0,8.5119,8.5213,8.4838,8.4838,58600.0
2011-04-27 11:30:00,9.04,9.04,9.01,9.03,50500.0,8.4932,8.4932,8.465,8.4838,50500.0
2011-04-27 12:00:00,9.02,9.04,9.02,9.04,25600.0,8.4744,8.4932,8.4744,8.4932,25600.0
2011-04-27 12:30:00,9.04,9.06,9.0,9.04,89400.0,8.4932,8.5119,8.4556,8.4932,89400.0
2011-04-27 13:00:00,9.04,9.05,9.02,9.02,35700.0,8.4932,8.5026,8.4744,8.4744,35700.0
2011-04-27 13:30:00,9.02,9.08,9.02,9.08,50000.0,8.4744,8.5307,8.4744,8.5307,50000.0
2011-04-27 14:00:00,9.08,9.08,9.02,9.03,49700.0,8.5307,8.5307,8.4744,8.4838,49700.0
2011-04-27 14:30:00,9.04,9.09,9.03,9.07,124100.0,8.4932,8.5401,8.4838,8.5213,124100.0
2011-04-27 15:00:00,9.08,9.1,9.07,9.1,153900.0,8.5307,8.5495,8.5213,8.5495,153900.0
2011-04-27 15:30:00,9.1,9.12,9.08,9.1,397400.0,8.5495,8.5683,8.5307,8.5495,397400.0
2011-04-28 09:30:00,9.08,9.08,8.97,8.98,128500.0,8.5307,8.5307,8.4274,8.4368,128500.0
2011-04-28 10:00:00,8.97,9.02,8.96,8.97,73800.0,8.4274,8.4744,8.418,8.4274,73800.0
2011-04-28 10:30:00,8.97,8.98,8.95,8.95,106100.0,8.4274,8.4368,8.4086,8.4086,106100.0
2011-04-28 11:00:00,8.96,8.98,8.95,8.97,77200.0,8.418,8.4368,8.4086,8.4274,77200.0
2011-04-28 11:30:00,8.97,8.98,8.96,8.96,40500.0,8.4274,8.4368,8.418,8.418,40500.0
2011-04-28 12:00:00,8.96,8.97,8.95,8.97,47100.0,8.418,8.4274,8.4086,8.4274,47100.0
2011-04-28 12:30:00,8.96,8.97,8.96,8.96,18400.0,8.418,8.4274,8.418,8.418,18400.0
2011-04-28 13:00:00,8.96,8.97,8.92,8.93,81000.0,8.418,8.4274,8.3804,8.3898,81000.0
2011-04-28 13:30:00,8.92,8.93,8.88,8.88,126300.0,8.3804,8.3898,8.3428,8.3428,126300.0
2011-04-28 14:00:00,8.88,8.92,8.88,8.89,84300.0,8.3428,8.3804,8.3428,8.3522,84300.0
2011-04-28 14:30:00,8.9,8.9,8.89,8.9,90700.0,8.3616,8.3616,8.3522,8.3616,90700.0
2011-04-28 15:00:00,8.9,8.91,8.89,8.89,166100.0,8.3616,8.371,8.3522,8.3522,166100.0
2011-04-28 15:30:00,8.89,8.92,8.89,8.89,352600.0,8.3522,8.3804,8.3522,8.3522,352600.0
2011-04-29 09:30:00,8.9,9.04,8.88,8.98,139200.0,8.3616,8.4932,8.3428,8.4368,139200.0
2011-04-29 10:00:00,8.97,8.98,8.86,8.86,88500.0,8.4274,8.4368,8.324,8.324,88500.0
2011-04-29 10:30:00,8.86,8.9,8.85,8.9,72100.0,8.324,8.3616,8.3147,8.3616,72100.0
2011-04-29 11:00:00,8.9,8.9,8.86,8.87,32600.0,8.3616,8.3616,8.324,8.3334,32600.0
2011-04-29 11:30:00,8.87,8.95,8.87,8.92,54300.0,8.3334,8.4086,8.3334,8.3804,54300.0
2011-04-29 12:00:00,8.92,8.94,8.91,8.92,56200.0,8.3804,8.3992,8.371,8.3804,56200.0
2011-04-29 12:30:00,8.92,8.93,8.89,8.89,44300.0,8.3804,8.3898,8.3522,8.3522,44300.0
2011-04-29 13:00:00,8.89,8.91,8.89,8.91,40500.0,8.3522,8.371,8.3522,8.371,40500.0
2011-04-29 13:30:00,8.91,8.95,8.9,8.95,66300.0,8.371,8.4086,8.3616,8.4086,66300.0
2011-04-29 14:00:00,8.94,8.95,8.91,8.92,95700.0,8.3992,8.4086,8.371,8.3804,95700.0
2011-04-29 14:30:00,8.92,8.96,8.91,8.94,112800.0,8.3804,8.418,8.371,8.3992,112800.0
2011-04-29 15:00:00,8.94,8.96,8.94,8.95,193000.0,8.3992,8.418,8.3992,8.4086,193000.0
2011-04-29 15:30:00,8.95,8.97,8.93,8.94,357800.0,8.4086,8.4274,8.3898,8.3992,357800.0
2011-05-02 09:30:00,9.04,9.2,9.04,9.17,344400.0,8.4932,8.6435,8.4932,8.6153,344400.0
2011-05-02 10:00:00,9.17,9.19,9.15,9.15,187100.0,8.6153,8.6341,8.5965,8.5965,187100.0
2011-05-02 10:30:00,9.16,9.18,9.05,9.06,195400.0,8.6059,8.6247,8.5026,8.5119,195400.0
2011-05-02 11:00:00,9.07,9.09,9.0,9.0,152800.0,8.5213,8.5401,8.4556,8.4556,152800.0
2011-05-02 11:30:00,9.0,9.02,8.97,9.02,86700.0,8.4556,8.4744,8.4274,8.4744,86700.0
2011-05-02 12:00:00,9.01,9.03,8.93,8.94,123000.0,8.465,8.4838,8.3898,8.3992,123000.0
2011-05-02 12:30:00,8.94,9.0,8.92,8.98,80300.0,8.3992,8.4556,8.3804,8.4368,80300.0
2011-05-02 13:00:00,8.98,9.03,8.97,9.02,61700.0,8.4368,8.4838,8.4274,8.4744,61700.0
2011-05-02 13:30:00,9.02,9.04,9.01,9.01,55800.0,8.4744,8.4932,8.465,8.465,55800.0
2011-05-02 14:00:00,9.02,9.02,8.96,9.0,77800.0,8.4744,8.4744,8.418,8.4556,77800.0
2011-05-02 14:30:00,8.99,8.99,8.9,8.91,477100.0,8.4462,8.4462,8.3616,8.371,477100.0
2011-05-02 15:00:00,8.9,8.93,8.83,8.86,551500.0,8.3616,8.3898,8.2959,8.324,551500.0
2011-05-02 15:30:00,8.86,8.95,8.84,8.93,409300.0,8.324,8.4086,8.3053,8.3898,409300.0
2011-05-03 09:30:00,8.94,9.2,8.83,9.08,604100.0,8.3992,8.6435,8.2959,8.5307,604100.0
2011-05-03 10:00:00,9.07,9.44,9.07,9.2,1002400.0,8.5213,8.869,8.5213,8.6435,1002400.0
2011-05-03 10:30:00,9.2,9.2,9.02,9.05,299700.0,8.6435,8.6435,8.4744,8.5026,299700.0
2011-05-03 11:00:00,9.05,9.11,9.0,9.04,140600.0,8.5026,8.5589,8.4556,8.4932,140600.0
2011-05-03 11:30:00,9.05,9.06,8.97,8.98,113500.0,8.5026,8.5119,8.4274,8.4368,113500.0
2011-05-03 12:00:00,8.98,9.4,8.97,9.36,863900.0,8.4368,8.8314,8.4274,8.7938,863900.0
2011-05-03 12:30:00,9.35,9.7,9.35,9.6,1228300.0,8.7844,9.1132,8.7844,9.0193,1228300.0
2011-05-03 13:00:00,9.6,9.73,9.46,9.55,546200.0,9.0193,9.1414,8.8878,8.9723,546200.0
2011-05-03 13:30:00,9.55,9.58,9.41,9.43,251600.0,8.9723,9.0005,8.8408,8.8596,251600.0
2011-05-03 14:00:00,9.42,9.68,9.36,9.54,496700.0,8.8502,9.0944,8.7938,8.9629,496700.0
2011-05-03 14:30:00,9.55,9.65,9.47,9.47,334800.0,8.9723,9.0663,8.8971,8.8971,334800.0
2011-05-03 15:00:00,9.47,9.51,9.39,9.49,396300.0,8.8971,8.9347,8.822,8.9159,396300.0
2011-05-03 15:30:00,9.5,9.53,9.41,9.53,679000.0,8.9253,8.9535,8.8408,8.9535,679000.0
2011-05-04 09:30:00,9.66,9.74,9.5,9.52,603700.0,9.0757,9.1508,8.9253,8.9441,603700.0
2011-05-04 10:00:00,9.52,9.57,9.32,9.32,342000.0,8.9441,8.9911,8.7562,8.7562,342000.0
2011-05-04 10:30:00,9.32,9.42,9.28,9.41,293300.0,8.7562,8.8502,8.7186,8.8408,293300.0
2011-05-04 11:00:00,9.41,9.51,9.41,9.45,359600.0,8.8408,8.9347,8.8408,8.8784,359600.0
2011-05-04 11:30:00,9.45,9.61,9.43,9.6,209300.0,8.8784,9.0287,8.8596,9.0193,209300.0
2011-05-04 12:00:00,9.6,9.65,9.55,9.56,149400.0,9.0193,9.0663,8.9723,8.9817,149400.0
2011-05-04 12:30:00,9.55,9.57,9.48,9.51,132400.0,8.9723,8.9911,8.9065,8.9347,132400.0
2011-05-04 13:00:00,9.52,9.65,9.48,9.65,230800.0,8.9441,9.0663,8.9065,9.0663,230800.0
2011-05-04 13:30:00,9.64,9.72,9.64,9.69,170500.0,9.0569,9.132,9.0569,9.1038,170500.0
2011-05-04 14:00:00,9.69,9.71,9.63,9.67,132600.0,9.1038,9.1226,9.0475,9.085,132600.0
2011-05-04 14:30:00,9.66,9.67,9.55,9.55,101700.0,9.0757,9.085,8.9723,8.9723,101700.0
2011-05-04 15:00:00,9.56,9.66,9.55,9.65,165300.0,8.9817,9.0757,8.9723,9.0663,165300.0
2011-05-04 15:30:00,9.65,9.69,9.61,9.63,383600.0,9.0663,9.1038,9.0287,9.0475,383600.0
2011-05-05 09:30:00,9.49,9.66,9.4,9.55,159500.0,8.9159,9.0757,8.8314,8.9723,159500.0
2011-05-05 10:00:00,9.55,9.69,9.51,9.53,150000.0,8.9723,9.1038,8.9347,8.9535,150000.0
2011-05-05 10:30:00,9.52,9.62,9.52,9.59,64400.0,8.9441,9.0381,8.9441,9.0099,64400.0
2011-05-05 11:00:00,9.58,9.63,9.48,9.6,124600.0,9.0005,9.0475,8.9065,9.0193,124600.0
2011-05-05 11:30:00,9.59,9.7,9.57,9.69,112300.0,9.0099,9.1132,8.9911,9.1038,112300.0
2011-05-05 12:00:00,9.69,9.8,9.69,9.75,240800.0,9.1038,9.2072,9.1038,9.1602,240800.0
2011-05-05 12:30:00,9.75,9.78,9.74,9.75,129600.0,9.1602,9.1884,9.1508,9.1602,129600.0
2011-05-05 13:00:00,9.76,9.77,9.72,9.75,166800.0,9.1696,9.179,9.132,9.1602,166800.0
2011-05-05 13:30:00,9.75,9.78,9.71,9.78,144700.0,9.1602,9.1884,9.1226,9.1884,144700.0
2011-05-05 14:00:00,9.78,9.81,9.74,9.81,191000.0,9.1884,9.2166,9.1508,9.2166,191000.0
2011-05-05 14:30:00,9.81,9.92,9.8,9.86,476900.0,9.2166,9.3199,9.2072,9.2636,476900.0
2011-05-05 15:00:00,9.86,9.86,9.59,9.59,423300.0,9.2636,9.2636,9.0099,9.0099,423300.0
2011-05-05 15:30:00,9.6,9.76,9.59,9.68,449100.0,9.0193,9.1696,9.0099,9.0944,449100.0
2011-05-06 09:30:00,9.84,9.9,9.75,9.79,133400.0,9.2448,9.3011,9.1602,9.1978,133400.0
2011-05-06 10:00:00,9.78,9.83,9.73,9.82,90500.0,9.1884,9.2354,9.1414,9.226,90500.0
2011-05-06 10:30:00,9.83,9.85,9.79,9.8,92000.0,9.2354,9.2542,9.1978,9.2072,92000.0
2011-05-06 11:00:00,9.8,9.85,9.74,9.84,95900.0,9.2072,9.2542,9.1508,9.2448,95900.0
2011-05-06 11:30:00,9.84,9.87,9.81,9.86,109000.0,9.2448,9.273,9.2166,9.2636,109000.0
2011-05-06 12:00:00,9.87,9.88,9.79,9.79,92700.0,9.273,9.2823,9.1978,9.1978,92700.0
2011-05-06 12:30:00,9.79,9.82,9.66,9.75,164800.0,9.1978,9.226,9.0757,9.1602,164800.0
2011-05-06 13:00:00,9.74,9.77,9.68,9.7,90200.0,9.1508,9.179,9.0944,9.1132,90200.0
2011-05-06 13:30:00,9.7,9.77,9.69,9.73,68600.0,9.1132,9.179,9.1038,9.1414,68600.0
2011-05-06 14:00:00,9.72,9.78,9.7,9.73,95900.0,9.132,9.1884,9.1132,9.1414,95900.0
2011-05-06 14:30:00,9.73,9.73,9.66,9.66,123300.0,9.1414,9.1414,9.0757,9.0757,123300.0
2011-05-06 15:00:00,9.66,9.68,9.58,9.6,136900.0,9.0757,9.0944,9.0005,9.0193,136900.0
2011-05-06 15:30:00,9.6,9.66,9.6,9.63,237800.0,9.0193,9.0757,9.0193,9.0475,237800.0
2011-05-09 09:30:00,9.74,9.93,9.66,9.86,384200.0,9.1508,9.3293,9.0757,9.2636,384200.0
2011-05-09 10:00:00,9.85,9.95,9.84,9.9,209700.0,9.2542,9.3481,9.2448,9.3011,209700.0
2011-05-09 10:30:00,9.91,10.0,9.87,9.95,339700.0,9.3105,9.3951,9.273,9.3481,339700.0
2011-05-09 11:00:00,9.95,10.1,9.93,9.94,348200.0,9.3481,9.489,9.3293,9.3387,348200.0
2011-05-09 11:30:00,9.95,9.96,9.91,9.95,148700.0,9.3481,9.3575,9.3105,9.3481,148700.0
2011-05-09 12:00:00,9.95,10.08,9.91,10.07,327900.0,9.3481,9.4702,9.3105,9.4609,327900.0
2011-05-09 12:30:00,10.07,10.22,10.02,10.19,503600.0,9.4609,9.6018,9.4139,9.5736,503600.0
2011-05-09 13:00:00,10.18,10.19,10.1,10.14,159700.0,9.5642,9.5736,9.489,9.5266,159700.0
2011-05-09 13:30:00,10.13,10.19,10.1,10.14,230400.0,9.5172,9.5736,9.489,9.5266,230400.0
2011-05-09 14:00:00,10.14,10.14,10.05,10.07,120900.0,9.5266,9.5266,9.4421,9.4609,120900.0
2011-05-09 14:30:00,10.07,10.09,10.02,10.02,127200.0,9.4609,9.4796,9.4139,9.4139,127200.0
2011-05-09 15:00:00,10.03,10.03,9.91,9.91,208200.0,9.4233,9.4233,9.3105,9.3105,208200.0
2011-05-09 15:30:00,9.92,10.0,9.92,9.96,370900.0,9.3199,9.3951,9.3199,9.3575,370900.0
2011-05-10 09:30:00,9.98,10.11,9.97,10.11,116700.0,9.3763,9.4984,9.3669,9.4984,116700.0
2011-05-10 10:00:00,10.11,10.11,10.05,10.08,130100.0,9.4984,9.4984,9.4421,9.4702,130100.0
2011-05-10 10:30:00,10.07,10.1,10.05,10.05,67400.0,9.4609,9.489,9.4421,9.4421,67400.0
2011-05-10 11:00:00,10.05,10.06,10.0,10.01,88500.0,9.4421,9.4515,9.3951,9.4045,88500.0
2011-05-10 11:30:00,10.01,10.08,9.99,10.07,90400.0,9.4045,9.4702,9.3857,9.4609,90400.0
2011-05-10 12:00:00,10.06,10.11,10.06,10.1,89900.0,9.4515,9.4984,9.4515,9.489,89900.0
2011-05-10 12:30:00,10.11,10.15,10.1,10.14,75600.0,9.4984,9.536,9.489,9.5266,75600.0
2011-05-10 13:00:00,10.13,10.14,10.11,10.13,51600.0,9.5172,9.5266,9.4984,9.5172,51600.0
2011-05-10 13:30:00,10.13,10.13,10.09,10.09,60800.0,9.5172,9.5172,9.4796,9.4796,60800.0
2011-05-10 14:00:00,10.09,10.09,10.01,10.02,140100.0,9.4796,9.4796,9.4045,9.4139,140100.0
2011-05-10 14:30:00,10.01,10.08,9.98,10.04,179200.0,9.4045,9.4702,9.3763,9.4327,179200.0
2011-05-10 15:00:00,10.04,10.04,9.98,9.99,218400.0,9.4327,9.4327,9.3763,9.3857,218400.0
2011-05-10 15:30:00,10.0,10.06,9.99,10.03,215200.0,9.3951,9.4515,9.3857,9.4233,215200.0
2011-05-11 09:30:00,10.02,10.23,10.0,10.21,280700.0,9.4139,9.6112,9.3951,9.5924,280700.0
2011-05-11 10:00:00,10.2,10.29,10.13,10.21,237900.0,9.583,9.6675,9.5172,9.5924,237900.0
2011-05-11 10:30:00,10.21,10.3,10.15,10.29,203600.0,9.5924,9.6769,9.536,9.6675,203600.0
2011-05-11 11:00:00,10.28,10.33,10.24,10.31,172300.0,9.6581,9.7051,9.6206,9.6863,172300.0
2011-05-11 11:30:00,10.3,10.33,10.24,10.25,150300.0,9.6769,9.7051,9.6206,9.63,150300.0
2011-05-11 12:00:00,10.25,10.27,10.12,10.26,222800.0,9.63,9.6488,9.5078,9.6394,222800.0
2011-05-11 12:30:00,10.25,10.29,10.15,10.17,184500.0,9.63,9.6675,9.536,9.5548,184500.0
2011-05-11 13:00:00,10.17,10.2,10.11,10.12,76400.0,9.5548,9.583,9.4984,9.5078,76400.0
2011-05-11 13:30:00,10.11,10.17,10.06,10.14,92900.0,9.4984,9.5548,9.4515,9.5266,92900.0
2011-05-11 14:00:00,10.14,10.18,10.13,10.13,87800.0,9.5266,9.5642,9.5172,9.5172,87800.0
2011-05-11 14:30:00,10.13,10.19,10.13,10.14,135500.0,9.5172,9.5736,9.5172,9.5266,135500.0
2011-05-11 15:00:00,10.14,10.2,10.13,10.18,149600.0,9.5266,9.583,9.5172,9.5642,149600.0
2011-05-11 15:30:00,10.18,10.29,10.14,10.26,483700.0,9.5642,9.6675,9.5266,9.6394,483700.0
2011-05-12 09:30:00,10.13,10.27,10.08,10.18,339200.0,9.5172,9.6488,9.4702,9.5642,339200.0
2011-05-12 10:00:00,10.18,10.25,10.13,10.24,121900.0,9.5642,9.63,9.5172,9.6206,121900.0
2011-05-12 10:30:00,10.24,10.26,10.18,10.21,111000.0,9.6206,9.6394,9.5642,9.5924,111000.0
2011-05-12 11:00:00,10.2,10.33,10.19,10.32,72400.0,9.583,9.7051,9.5736,9.6957,72400.0
2011-05-12 11:30:00,10.31,10.32,10.27,10.28,83900.0,9.6863,9.6957,9.6488,9.6581,83900.0
2011-05-12 12:00:00,10.29,10.32,10.29,10.32,54000.0,9.6675,9.6957,9.6675,9.6957,54000.0
2011-05-12 12:30:00,10.31,10.32,10.28,10.31,82900.0,9.6863,9.6957,9.6581,9.6863,82900.0
2011-05-12 13:00:00,10.31,10.38,10.3,10.36,95500.0,9.6863,9.7521,9.6769,9.7333,95500.0
2011-05-12 13:30:00,10.36,10.38,10.33,10.34,62900.0,9.7333,9.7521,9.7051,9.7145,62900.0
2011-05-12 14:00:00,10.34,10.35,10.28,10.31,70300.0,9.7145,9.7239,9.6581,9.6863,70300.0
2011-05-12 14:30:00,10.3,10.32,10.25,10.26,83000.0,9.6769,9.6957,9.63,9.6394,83000.0
2011-05-12 15:00:00,10.26,10.3,10.24,10.25,81700.0,9.6394,9.6769,9.6206,9.63,81700.0
2011-05-12 15:30:00,10.25,10.3,10.24,10.28,262900.0,9.63,9.6769,9.6206,9.6581,262900.0
2011-05-13 09:30:00,10.25,10.32,10.19,10.3,109400.0,9.63,9.6957,9.5736,9.6769,109400.0
2011-05-13 10:00:00,10.3,10.33,10.24,10.27,92200.0,9.6769,9.7051,9.6206,9.6488,92200.0
2011-05-13 10:30:00,10.28,10.38,10.27,10.31,110500.0,9.6581,9.7521,9.6488,9.6863,110500.0
2011-05-13 11:00:00,10.31,10.33,10.21,10.25,81100.0,9.6863,9.7051,9.5924,9.63,81100.0
2011-05-13 11:30:00,10.24,10.27,10.19,10.21,154100.0,9.6206,9.6488,9.5736,9.5924,154100.0
2011-05-13 12:00:00,10.21,10.24,10.14,10.2,148300.0,9.5924,9.6206,9.5266,9.583,148300.0
2011-05-13 12:30:00,10.2,10.22,10.17,10.2,85600.0,9.583,9.6018,9.5548,9.583,85600.0
2011-05-13 13:00:00,10.2,10.2,10.12,10.15,90900.0,9.583,9.583,9.5078,9.536,90900.0
2011-05-13 13:30:00,10.15,10.18,10.13,10.18,69200.0,9.536,9.5642,9.5172,9.5642,69200.0
2011-05-13 14:00:00,10.18,10.18,10.13,10.16,79000.0,9.5642,9.5642,9.5172,9.5454,79000.0
2011-05-13 14:30:00,10.16,10.18,10.13,10.13,79600.0,9.5454,9.5642,9.5172,9.5172,79600.0
2011-05-13 15:00:00,10.14,10.14,10.1,10.11,80900.0,9.5266,9.5266,9.489,9.4984,80900.0
2011-05-13 15:30:00,10.1,10.12,10.09,10.1,230000.0,9.489,9.5078,9.4796,9.489,230000.0
2011-05-16 09:30:00,9.98,10.06,9.93,9.99,91700.0,9.3763,9.4515,9.3293,9.3857,91700.0
2011-05-16 10:00:00,9.99,10.04,9.96,9.97,73500.0,9.3857,9.4327,9.3575,9.3669,73500.0
2011-05-16 10:30:00,9.97,10.02,9.96,9.98,66000.0,9.3669,9.4139,9.3575,9.3763,66000.0
2011-05-16 11:00:00,9.98,10.02,9.96,10.01,77800.0,9.3763,9.4139,9.3575,9.4045,77800.0
2011-05-16 11:30:00,10.01,10.03,9.85,9.86,137100.0,9.4045,9.4233,9.2542,9.2636,137100.0
2011-05-16 12:00:00,9.87,9.87,9.81,9.85,99300.0,9.273,9.273,9.2166,9.2542,99300.0
2011-05-16 12:30:00,9.85,9.87,9.79,9.8,165600.0,9.2542,9.273,9.1978,9.2072,165600.0
2011-05-16 13:00:00,9.8,9.83,9.8,9.82,70500.0,9.2072,9.2354,9.2072,9.226,70500.0
2011-05-16 13:30:00,9.81,9.82,9.76,9.77,79000.0,9.2166,9.226,9.1696,9.179,79000.0
2011-05-16 14:00:00,9.77,9.78,9.72,9.73,93900.0,9.179,9.1884,9.132,9.1414,93900.0
2011-05-16 14:30:00,9.73,9.76,9.7,9.7,181100.0,9.1414,9.1696,9.1132,9.1132,181100.0
2011-05-16 15:00:00,9.71,9.72,9.7,9.7,110500.0,9.1226,9.132,9.1132,9.1132,110500.0
2011-05-16 15:30:00,9.7,9.72,9.65,9.7,410000.0,9.1132,9.132,9.0663,9.1132,410000.0
2011-05-17 09:30:00,9.65,9.72,9.52,9.64,146800.0,9.0663,9.132,8.9441,9.0569,146800.0
2011-05-17 10:00:00,9.64,9.66,9.56,9.64,92100.0,9.0569,9.0757,8.9817,9.0569,92100.0
2011-05-17 10:30:00,9.65,9.65,9.5,9.52,119500.0,9.0663,9.0663,8.9253,8.9441,119500.0
2011-05-17 11:00:00,9.53,9.55,9.5,9.51,97200.0,8.9535,8.9723,8.9253,8.9347,97200.0
2011-05-17 11:30:00,9.51,9.51,9.41,9.41,197600.0,8.9347,8.9347,8.8408,8.8408,197600.0
2011-05-17 12:00:00,9.42,9.47,9.38,9.43,118800.0,8.8502,8.8971,8.8126,8.8596,118800.0
2011-05-17 12:30:00,9.44,9.53,9.38,9.39,220000.0,8.869,8.9535,8.8126,8.822,220000.0
2011-05-17 13:00:00,9.4,9.47,9.37,9.46,68400.0,8.8314,8.8971,8.8032,8.8878,68400.0
2011-05-17 13:30:00,9.46,9.48,9.41,9.43,97900.0,8.8878,8.9065,8.8408,8.8596,97900.0
2011-05-17 14:00:00,9.44,9.5,9.43,9.45,118100.0,8.869,8.9253,8.8596,8.8784,118100.0
2011-05-17 14:30:00,9.46,9.5,9.43,9.49,118600.0,8.8878,8.9253,8.8596,8.9159,118600.0
2011-05-17 15:00:00,9.48,9.52,9.46,9.5,224200.0,8.9065,8.9441,8.8878,8.9253,224200.0
2011-05-17 15:30:00,9.5,9.51,9.43,9.44,414300.0,8.9253,8.9347,8.8596,8.869,414300.0
2011-05-18 09:30:00,9.47,9.54,9.43,9.44,125600.0,8.8971,8.9629,8.8596,8.869,125600.0
2011-05-18 10:00:00,9.45,9.48,9.43,9.46,105600.0,8.8784,8.9065,8.8596,8.8878,105600.0
2011-05-18 10:30:00,9.47,9.63,9.46,9.63,175400.0,8.8971,9.0475,8.8878,9.0475,175400.0
2011-05-18 11:00:00,9.63,9.65,9.56,9.57,77900.0,9.0475,9.0663,8.9817,8.9911,77900.0
2011-05-18 11:30:00,9.56,9.62,9.53,9.54,85700.0,8.9817,9.0381,8.9535,8.9629,85700.0
2011-05-18 12:00:00,9.53,9.62,9.48,9.59,107500.0,8.9535,9.0381,8.9065,9.0099,107500.0
2011-05-18 12:30:00,9.59,9.65,9.59,9.64,56300.0,9.0099,9.0663,9.0099,9.0569,56300.0
2011-05-18 13:00:00,9.64,9.71,9.63,9.68,84800.0,9.0569,9.1226,9.0475,9.0944,84800.0
2011-05-18 13:30:00,9.67,9.72,9.67,9.72,50900.0,9.085,9.132,9.085,9.132,50900.0
2011-05-18 14:00:00,9.71,9.74,9.68,9.71,135100.0,9.1226,9.1508,9.0944,9.1226,135100.0
2011-05-18 14:30:00,9.7,9.73,9.66,9.68,126900.0,9.1132,9.1414,9.0757,9.0944,126900.0
2011-05-18 15:00:00,9.68,9.73,9.68,9.71,95500.0,9.0944,9.1414,9.0944,9.1226,95500.0
2011-05-18 15:30:00,9.71,9.73,9.68,9.72,312500.0,9.1226,9.1414,9.0944,9.132,312500.0
2011-05-19 09:30:00,9.8,9.83,9.66,9.67,127800.0,9.2072,9.2354,9.0757,9.085,127800.0
2011-05-19 10:00:00,9.66,9.67,9.52,9.57,142100.0,9.0757,9.085,8.9441,8.9911,142100.0
2011-05-19 10:30:00,9.57,9.57,9.46,9.46,139600.0,8.9911,8.9911,8.8878,8.8878,139600.0
2011-05-19 11:00:00,9.46,9.46,9.36,9.42,193400.0,8.8878,8.8878,8.7938,8.8502,193400.0
2011-05-19 11:30:00,9.41,9.45,9.37,9.42,149900.0,8.8408,8.8784,8.8032,8.8502,149900.0
2011-05-19 12:00:00,9.42,9.57,9.42,9.53,176500.0,8.8502,8.9911,8.8502,8.9535,176500.0
2011-05-19 12:30:00,9.54,9.55,9.49,9.52,74800.0,8.9629,8.9723,8.9159,8.9441,74800.0
2011-05-19 13:00:00,9.52,9.53,9.45,9.46,118900.0,8.9441,8.9535,8.8784,8.8878,118900.0
2011-05-19 13:30:00,9.46,9.49,9.43,9.48,95600.0,8.8878,8.9159,8.8596,8.9065,95600.0
2011-05-19 14:00:00,9.49,9.52,9.48,9.5,107400.0,8.9159,8.9441,8.9065,8.9253,107400.0
2011-05-19 14:30:00,9.5,9.53,9.46,9.47,97400.0,8.9253,8.9535,8.8878,8.8971,97400.0
2011-05-19 15:00:00,9.48,9.51,9.47,9.49,132600.0,8.9065,8.9347,8.8971,8.9159,132600.0
2011-05-19 15:30:00,9.49,9.52,9.48,9.51,338700.0,8.9159,8.9441,8.9065,8.9347,338700.0
2011-05-20 09:30:00,9.44,9.63,9.44,9.53,146500.0,8.869,9.0475,8.869,8.9535,146500.0
2011-05-20 10:00:00,9.53,9.58,9.44,9.49,107200.0,8.9535,9.0005,8.869,8.9159,107200.0
2011-05-20 10:30:00,9.49,9.49,9.36,9.42,120100.0,8.9159,8.9159,8.7938,8.8502,120100.0
2011-05-20 11:00:00,9.42,9.43,9.38,9.39,62400.0,8.8502,8.8596,8.8126,8.822,62400.0
2011-05-20 11:30:00,9.39,9.4,9.35,9.38,77300.0,8.822,8.8314,8.7844,8.8126,77300.0
2011-05-20 12:00:00,9.37,9.46,9.37,9.46,39400.0,8.8032,8.8878,8.8032,8.8878,39400.0
2011-05-20 12:30:00,9.46,9.48,9.44,9.48,59000.0,8.8878,8.9065,8.869,8.9065,59000.0
2011-05-20 13:00:00,9.48,9.54,9.48,9.54,71200.0,8.9065,8.9629,8.9065,8.9629,71200.0
2011-05-20 13:30:00,9.53,9.57,9.51,9.56,87700.0,8.9535,8.9911,8.9347,8.9817,87700.0
2011-05-20 14:00:00,9.57,9.57,9.55,9.56,44200.0,8.9911,8.9911,8.9723,8.9817,44200.0
2011-05-20 14:30:00,9.57,9.58,9.55,9.56,78800.0,8.9911,9.0005,8.9723,8.9817,78800.0
2011-05-20 15:00:00,9.55,9.56,9.44,9.44,195800.0,8.9723,8.9817,8.869,8.869,195800.0
2011-05-20 15:30:00,9.45,9.47,9.41,9.44,356300.0,8.8784,8.8971,8.8408,8.869,356300.0
2011-05-23 09:30:00,9.3,9.34,9.23,9.31,108500.0,8.7374,8.775,8.6717,8.7468,108500.0
2011-05-23 10:00:00,9.32,9.34,9.31,9.32,60100.0,8.7562,8.775,8.7468,8.7562,60100.0
2011-05-23 10:30:00,9.32,9.34,9.29,9.3,79700.0,8.7562,8.775,8.728,8.7374,79700.0
2011-05-23 11:00:00,9.3,9.32,9.29,9.29,44400.0,8.7374,8.7562,8.728,8.728,44400.0
2011-05-23 11:30:00,9.3,9.3,9.23,9.24,66800.0,8.7374,8.7374,8.6717,8.6811,66800.0
2011-05-23 12:00:00,9.24,9.24,9.19,9.21,141800.0,8.6811,8.6811,8.6341,8.6529,141800.0
2011-05-23 12:30:00,9.21,9.22,9.19,9.19,48300.0,8.6529,8.6623,8.6341,8.6341,48300.0
2011-05-23 13:00:00,9.19,9.21,9.16,9.17,67400.0,8.6341,8.6529,8.6059,8.6153,67400.0
2011-05-23 13:30:00,9.17,9.21,9.16,9.2,65600.0,8.6153,8.6529,8.6059,8.6435,65600.0
2011-05-23 14:00:00,9.19,9.23,9.18,9.23,71300.0,8.6341,8.6717,8.6247,8.6717,71300.0
2011-05-23 14:30:00,9.23,9.28,9.2,9.2,82600.0,8.6717,8.7186,8.6435,8.6435,82600.0
2011-05-23 15:00:00,9.21,9.24,9.2,9.21,81400.0,8.6529,8.6811,8.6435,8.6529,81400.0
2011-05-23 15:30:00,9.21,9.21,9.16,9.16,215100.0,8.6529,8.6529,8.6059,8.6059,215100.0
2011-05-24 09:30:00,9.26,9.26,9.15,9.17,127800.0,8.6999,8.6999,8.5965,8.6153,127800.0
2011-05-24 10:00:00,9.17,9.21,9.15,9.15,190000.0,8.6153,8.6529,8.5965,8.5965,190000.0
2011-05-24 10:30:00,9.16,9.19,9.15,9.18,68400.0,8.6059,8.6341,8.5965,8.6247,68400.0
2011-05-24 11:00:00,9.19,9.24,9.18,9.23,111600.0,8.6341,8.6811,8.6247,8.6717,111600.0
2011-05-24 11:30:00,9.22,9.25,9.19,9.2,46600.0,8.6623,8.6905,8.6341,8.6435,46600.0
2011-05-24 12:00:00,9.2,9.21,9.14,9.15,90500.0,8.6435,8.6529,8.5871,8.5965,90500.0
2011-05-24 12:30:00,9.16,9.16,9.1,9.11,53200.0,8.6059,8.6059,8.5495,8.5589,53200.0
2011-05-24 13:00:00,9.12,9.16,9.1,9.11,144800.0,8.5683,8.6059,8.5495,8.5589,144800.0
2011-05-24 13:30:00,9.11,9.11,9.08,9.1,52200.0,8.5589,8.5589,8.5307,8.5495,52200.0
2011-05-24 14:00:00,9.11,9.13,9.1,9.12,52900.0,8.5589,8.5777,8.5495,8.5683,52900.0
2011-05-24 14:30:00,9.13,9.13,9.08,9.08,30000.0,8.5777,8.5777,8.5307,8.5307,30000.0
2011-05-24 15:00:00,9.09,9.14,9.09,9.13,69700.0,8.5401,8.5871,8.5401,8.5777,69700.0
2011-05-24 15:30:00,9.12,9.13,9.09,9.1,198700.0,8.5683,8.5777,8.5401,8.5495,198700.0
2011-05-25 09:30:00,9.07,9.16,9.07,9.11,82000.0,8.5213,8.6059,8.5213,8.5589,82000.0
2011-05-25 10:00:00,9.11,9.13,9.03,9.07,86300.0,8.5589,8.5777,8.4838,8.5213,86300.0
2011-05-25 10:30:00,9.07,9.14,9.06,9.11,82900.0,8.5213,8.5871,8.5119,8.5589,82900.0
2011-05-25 11:00:00,9.11,9.18,9.11,9.18,72900.0,8.5589,8.6247,8.5589,8.6247,72900.0
2011-05-25 11:30:00,9.18,9.19,9.16,9.16,100300.0,8.6247,8.6341,8.6059,8.6059,100300.0
2011-05-25 12:00:00,9.17,9.2,9.16,9.17,156200.0,8.6153,8.6435,8.6059,8.6153,156200.0
2011-05-25 12:30:00,9.17,9.18,9.13,9.16,39000.0,8.6153,8.6247,8.5777,8.6059,39000.0
2011-05-25 13:00:00,9.16,9.16,9.13,9.13,34100.0,8.6059,8.6059,8.5777,8.5777,34100.0
2011-05-25 13:30:00,9.14,9.17,9.14,9.14,44200.0,8.5871,8.6153,8.5871,8.5871,44200.0
2011-05-25 14:00:00,9.15,9.19,9.14,9.18,29200.0,8.5965,8.6341,8.5871,8.6247,29200.0
2011-05-25 14:30:00,9.19,9.2,9.16,9.18,124900.0,8.6341,8.6435,8.6059,8.6247,124900.0
2011-05-25 15:00:00,9.18,9.22,9.18,9.22,140000.0,8.6247,8.6623,8.6247,8.6623,140000.0
2011-05-25 15:30:00,9.21,9.27,9.2,9.27,323600.0,8.6529,8.7092,8.6435,8.7092,323600.0
2011-05-26 09:30:00,9.2,9.44,9.17,9.36,157800.0,8.6435,8.869,8.6153,8.7938,157800.0
2011-05-26 10:00:00,9.36,9.36,9.26,9.3,126300.0,8.7938,8.7938,8.6999,8.7374,126300.0
2011-05-26 10:30:00,9.3,9.34,9.22,9.22,96200.0,8.7374,8.775,8.6623,8.6623,96200.0
2011-05-26 11:00:00,9.22,9.23,9.18,9.2,142100.0,8.6623,8.6717,8.6247,8.6435,142100.0
2011-05-26 11:30:00,9.21,9.28,9.2,9.26,86800.0,8.6529,8.7186,8.6435,8.6999,86800.0
2011-05-26 12:00:00,9.26,9.27,9.21,9.22,52600.0,8.6999,8.7092,8.6529,8.6623,52600.0
2011-05-26 12:30:00,9.21,9.31,9.21,9.26,57700.0,8.6529,8.7468,8.6529,8.6999,57700.0
2011-05-26 13:00:00,9.27,9.33,9.27,9.33,73300.0,8.7092,8.7656,8.7092,8.7656,73300.0
2011-05-26 13:30:00,9.33,9.38,9.31,9.33,120500.0,8.7656,8.8126,8.7468,8.7656,120500.0
2011-05-26 14:00:00,9.33,9.42,9.33,9.41,95800.0,8.7656,8.8502,8.7656,8.8408,95800.0
2011-05-26 14:30:00,9.41,9.44,9.4,9.41,89700.0,8.8408,8.869,8.8314,8.8408,89700.0
2011-05-26 15:00:00,9.41,9.45,9.4,9.43,124000.0,8.8408,8.8784,8.8314,8.8596,124000.0
2011-05-26 15:30:00,9.43,9.56,9.41,9.51,664400.0,8.8596,8.9817,8.8408,8.9347,664400.0
2011-05-27 09:30:00,9.52,9.6,9.5,9.54,77200.0,8.9441,9.0193,8.9253,8.9629,77200.0
2011-05-27 10:00:00,9.54,9.62,9.49,9.57,150200.0,8.9629,9.0381,8.9159,8.9911,150200.0
2011-05-27 10:30:00,9.57,9.57,9.52,9.54,49600.0,8.9911,8.9911,8.9441,8.9629,49600.0
2011-05-27 11:00:00,9.53,9.55,9.46,9.47,63300.0,8.9535,8.9723,8.8878,8.8971,63300.0
2011-05-27 11:30:00,9.47,9.51,9.45,9.49,31900.0,8.8971,8.9347,8.8784,8.9159,31900.0
2011-05-27 12:00:00,9.49,9.52,9.47,9.5,55400.0,8.9159,8.9441,8.8971,8.9253,55400.0
2011-05-27 12:30:00,9.5,9.5,9.41,9.41,50500.0,8.9253,8.9253,8.8408,8.8408,50500.0
2011-05-27 13:00:00,9.42,9.43,9.41,9.42,41400.0,8.8502,8.8596,8.8408,8.8502,41400.0
2011-05-27 13:30:00,9.42,9.43,9.41,9.42,38900.0,8.8502,8.8596,8.8408,8.8502,38900.0
2011-05-27 14:00:00,9.42,9.43,9.4,9.42,17900.0,8.8502,8.8596,8.8314,8.8502,17900.0
2011-05-27 14:30:00,9.42,9.42,9.38,9.38,46200.0,8.8502,8.8502,8.8126,8.8126,46200.0
2011-05-27 15:00:00,9.39,9.4,9.36,9.38,46300.0,8.822,8.8314,8.7938,8.8126,46300.0
2011-05-27 15:30:00,9.37,9.39,9.35,9.38,151300.0,8.8032,8.822,8.7844,8.8126,151300.0
2011-05-31 09:30:00,9.47,9.57,9.44,9.44,158800.0,8.8971,8.9911,8.869,8.869,158800.0
2011-05-31 10:00:00,9.44,9.46,9.4,9.45,128000.0,8.869,8.8878,8.8314,8.8784,128000.0
2011-05-31 10:30:00,9.45,9.47,9.41,9.46,35700.0,8.8784,8.8971,8.8408,8.8878,35700.0
2011-05-31 11:00:00,9.45,9.5,9.45,9.49,32800.0,8.8784,8.9253,8.8784,8.9159,32800.0
2011-05-31 11:30:00,9.49,9.52,9.48,9.5,43200.0,8.9159,8.9441,8.9065,8.9253,43200.0
2011-05-31 12:00:00,9.5,9.55,9.48,9.52,47900.0,8.9253,8.9723,8.9065,8.9441,47900.0
2011-05-31 12:30:00,9.51,9.53,9.48,9.5,60100.0,8.9347,8.9535,8.9065,8.9253,60100.0
2011-05-31 13:00:00,9.5,9.55,9.5,9.51,35200.0,8.9253,8.9723,8.9253,8.9347,35200.0
2011-05-31 13:30:00,9.5,9.52,9.47,9.51,52700.0,8.9253,8.9441,8.8971,8.9347,52700.0
2011-05-31 14:00:00,9.51,9.51,9.47,9.47,33300.0,8.9347,8.9347,8.8971,8.8971,33300.0
2011-05-31 14:30:00,9.48,9.48,9.46,9.46,40200.0,8.9065,8.9065,8.8878,8.8878,40200.0
2011-05-31 15:00:00,9.46,9.47,9.42,9.43,71600.0,8.8878,8.8971,8.8502,8.8596,71600.0
2011-05-31 15:30:00,9.43,9.46,9.41,9.46,237400.0,8.8596,8.8878,8.8408,8.8878,237400.0
2011-06-01 09:30:00,9.45,9.48,9.38,9.43,73100.0,8.8784,8.9065,8.8126,8.8596,73100.0
2011-06-01 10:00:00,9.43,9.44,9.35,9.38,99600.0,8.8596,8.869,8.7844,8.8126,99600.0
2011-06-01 10:30:00,9.38,9.38,9.32,9.36,89400.0,8.8126,8.8126,8.7562,8.7938,89400.0
2011-06-01 11:00:00,9.36,9.37,9.28,9.32,89600.0,8.7938,8.8032,8.7186,8.7562,89600.0
2011-06-01 11:30:00,9.31,9.32,9.23,9.25,69000.0,8.7468,8.7562,8.6717,8.6905,69000.0
2011-06-01 12:00:00,9.24,9.26,9.17,9.2,112500.0,8.6811,8.6999,8.6153,8.6435,112500.0
2011-06-01 12:30:00,9.2,9.25,9.2,9.23,74200.0,8.6435,8.6905,8.6435,8.6717,74200.0
2011-06-01 13:00:00,9.23,9.26,9.19,9.2,83300.0,8.6717,8.6999,8.6341,8.6435,83300.0
2011-06-01 13:30:00,9.19,9.2,9.17,9.19,68700.0,8.6341,8.6435,8.6153,8.6341,68700.0
2011-06-01 14:00:00,9.18,9.23,9.12,9.2,127200.0,8.6247,8.6717,8.5683,8.6435,127200.0
2011-06-01 14:30:00,9.2,9.2,9.15,9.18,101800.0,8.6435,8.6435,8.5965,8.6247,101800.0
2011-06-01 15:00:00,9.18,9.2,9.15,9.17,91100.0,8.6247,8.6435,8.5965,8.6153,91100.0
2011-06-01 15:30:00,9.17,9.18,9.08,9.08,361800.0,8.6153,8.6247,8.5307,8.5307,361800.0
2011-06-02 09:30:00,9.11,9.2,9.01,9.17,198800.0,8.5589,8.6435,8.465,8.6153,198800.0
2011-06-02 10:00:00,9.18,9.21,9.09,9.16,151700.0,8.6247,8.6529,8.5401,8.6059,151700.0
2011-06-02 10:30:00,9.17,9.22,9.14,9.17,80600.0,8.6153,8.6623,8.5871,8.6153,80600.0
2011-06-02 11:00:00,9.16,9.16,9.06,9.06,84100.0,8.6059,8.6059,8.5119,8.5119,84100.0
2011-06-02 11:30:00,9.06,9.09,9.03,9.06,67000.0,8.5119,8.5401,8.4838,8.5119,67000.0
2011-06-02 12:00:00,9.05,9.08,9.02,9.06,58400.0,8.5026,8.5307,8.4744,8.5119,58400.0
2011-06-02 12:30:00,9.06,9.15,9.05,9.12,44300.0,8.5119,8.5965,8.5026,8.5683,44300.0
2011-06-02 13:00:00,9.12,9.14,9.09,9.13,46900.0,8.5683,8.5871,8.5401,8.5777,46900.0
2011-06-02 13:30:00,9.12,9.13,9.05,9.12,66000.0,8.5683,8.5777,8.5026,8.5683,66000.0
2011-06-02 14:00:00,9.12,9.14,9.08,9.11,82600.0,8.5683,8.5871,8.5307,8.5589,82600.0
2011-06-02 14:30:00,9.12,9.15,9.11,9.14,57100.0,8.5683,8.5965,8.5589,8.5871,57100.0
2011-06-02 15:00:00,9.14,9.15,9.1,9.11,70800.0,8.5871,8.5965,8.5495,8.5589,70800.0
2011-06-02 15:30:00,9.11,9.13,9.06,9.12,217800.0,8.5589,8.5777,8.5119,8.5683,217800.0
2011-06-03 09:30:00,8.99,9.07,8.85,8.94,289600.0,8.4462,8.5213,8.3147,8.3992,289600.0
2011-06-03 10:00:00,8.94,8.98,8.89,8.91,116800.0,8.3992,8.4368,8.3522,8.371,116800.0
2011-06-03 10:30:00,8.91,8.95,8.87,8.88,108900.0,8.371,8.4086,8.3334,8.3428,108900.0
2011-06-03 11:00:00,8.89,8.92,8.86,8.86,134600.0,8.3522,8.3804,8.324,8.324,134600.0
2011-06-03 11:30:00,8.86,8.89,8.81,8.83,157500.0,8.324,8.3522,8.2771,8.2959,157500.0
2011-06-03 12:00:00,8.83,8.86,8.81,8.85,143600.0,8.2959,8.324,8.2771,8.3147,143600.0
2011-06-03 12:30:00,8.84,8.85,8.83,8.84,83700.0,8.3053,8.3147,8.2959,8.3053,83700.0
2011-06-03 13:00:00,8.83,8.85,8.82,8.83,119400.0,8.2959,8.3147,8.2865,8.2959,119400.0
2011-06-03 13:30:00,8.83,8.86,8.82,8.83,58900.0,8.2959,8.324,8.2865,8.2959,58900.0
2011-06-03 14:00:00,8.83,8.86,8.82,8.84,148500.0,8.2959,8.324,8.2865,8.3053,148500.0
2011-06-03 14:30:00,8.84,8.86,8.79,8.84,241400.0,8.3053,8.324,8.2583,8.3053,241400.0
2011-06-03 15:00:00,8.84,8.84,8.75,8.75,133400.0,8.3053,8.3053,8.2207,8.2207,133400.0
2011-06-03 15:30:00,8.75,8.79,8.71,8.71,560800.0,8.2207,8.2583,8.1831,8.1831,560800.0
2011-06-06 09:30:00,8.98,9.0,8.82,8.88,331700.0,8.4368,8.4556,8.2865,8.3428,331700.0
2011-06-06 10:00:00,8.88,8.88,8.68,8.7,250700.0,8.3428,8.3428,8.1549,8.1737,250700.0
2011-06-06 10:30:00,8.7,8.78,8.7,8.72,83600.0,8.1737,8.2489,8.1737,8.1925,83600.0
2011-06-06 11:00:00,8.73,8.78,8.73,8.75,119000.0,8.2019,8.2489,8.2019,8.2207,119000.0
2011-06-06 11:30:00,8.75,8.79,8.74,8.76,65400.0,8.2207,8.2583,8.2113,8.2301,65400.0
2011-06-06 12:00:00,8.75,8.75,8.67,8.7,82700.0,8.2207,8.2207,8.1455,8.1737,82700.0
2011-06-06 12:30:00,8.69,8.7,8.68,8.69,43400.0,8.1643,8.1737,8.1549,8.1643,43400.0
2011-06-06 13:00:00,8.68,8.69,8.65,8.65,135500.0,8.1549,8.1643,8.1268,8.1268,135500.0
2011-06-06 13:30:00,8.65,8.66,8.57,8.59,152600.0,8.1268,8.1361,8.0516,8.0704,152600.0
2011-06-06 14:00:00,8.59,8.61,8.53,8.53,131300.0,8.0704,8.0892,8.014,8.014,131300.0
2011-06-06 14:30:00,8.54,8.54,8.45,8.49,253700.0,8.0234,8.0234,7.9388,7.9764,253700.0
2011-06-06 15:00:00,8.49,8.51,8.38,8.38,438200.0,7.9764,7.9952,7.8731,7.8731,438200.0
2011-06-06 15:30:00,8.39,8.43,8.33,8.35,653700.0,7.8825,7.9201,7.8261,7.8449,653700.0
2011-06-07 09:30:00,8.4,8.51,8.35,8.43,258400.0,7.8919,7.9952,7.8449,7.9201,258400.0
2011-06-07 10:00:00,8.43,8.45,8.36,8.43,332300.0,7.9201,7.9388,7.8543,7.9201,332300.0
2011-06-07 10:30:00,8.44,8.51,8.43,8.45,274700.0,7.9295,7.9952,7.9201,7.9388,274700.0
2011-06-07 11:00:00,8.45,8.46,8.37,8.41,206300.0,7.9388,7.9482,7.8637,7.9013,206300.0
2011-06-07 11:30:00,8.4,8.42,8.38,8.41,100200.0,7.8919,7.9107,7.8731,7.9013,100200.0
2011-06-07 12:00:00,8.41,8.42,8.34,8.35,69100.0,7.9013,7.9107,7.8355,7.8449,69100.0
2011-06-07 12:30:00,8.34,8.35,8.3,8.32,108800.0,7.8355,7.8449,7.7979,7.8167,108800.0
2011-06-07 13:00:00,8.32,8.36,8.31,8.36,117600.0,7.8167,7.8543,7.8073,7.8543,117600.0
2011-06-07 13:30:00,8.36,8.41,8.34,8.35,135700.0,7.8543,7.9013,7.8355,7.8449,135700.0
2011-06-07 14:00:00,8.34,8.44,8.34,8.39,236100.0,7.8355,7.9295,7.8355,7.8825,236100.0
2011-06-07 14:30:00,8.39,8.43,8.34,8.41,279200.0,7.8825,7.9201,7.8355,7.9013,279200.0
2011-06-07 15:00:00,8.41,8.41,8.35,8.39,210800.0,7.9013,7.9013,7.8449,7.8825,210800.0
2011-06-07 15:30:00,8.38,8.38,8.32,8.32,487500.0,7.8731,7.8731,7.8167,7.8167,487500.0
2011-06-08 09:30:00,8.28,8.41,8.12,8.14,231400.0,7.7791,7.9013,7.6288,7.6476,231400.0
2011-06-08 10:00:00,8.13,8.19,8.1,8.13,168800.0,7.6382,7.6946,7.61,7.6382,168800.0
2011-06-08 10:30:00,8.14,8.2,8.06,8.15,176100.0,7.6476,7.704,7.5724,7.657,176100.0
2011-06-08 11:00:00,8.15,8.2,8.08,8.1,95000.0,7.657,7.704,7.5912,7.61,95000.0
2011-06-08 11:30:00,8.1,8.15,8.08,8.15,95700.0,7.61,7.657,7.5912,7.657,95700.0
2011-06-08 12:00:00,8.15,8.15,8.08,8.1,66400.0,7.657,7.657,7.5912,7.61,66400.0
2011-06-08 12:30:00,8.11,8.13,8.07,8.13,83900.0,7.6194,7.6382,7.5818,7.6382,83900.0
2011-06-08 13:00:00,8.12,8.14,8.1,8.12,56300.0,7.6288,7.6476,7.61,7.6288,56300.0
2011-06-08 13:30:00,8.12,8.13,8.09,8.12,134000.0,7.6288,7.6382,7.6006,7.6288,134000.0
2011-06-08 14:00:00,8.11,8.12,8.02,8.05,242700.0,7.6194,7.6288,7.5349,7.563,242700.0
2011-06-08 14:30:00,8.06,8.1,8.05,8.07,199800.0,7.5724,7.61,7.563,7.5818,199800.0
2011-06-08 15:00:00,8.06,8.09,8.01,8.01,257100.0,7.5724,7.6006,7.5255,7.5255,257100.0
2011-06-08 15:30:00,8.01,8.02,7.97,7.99,323400.0,7.5255,7.5349,7.4879,7.5067,323400.0
2011-06-09 09:30:00,8.0,8.01,7.85,7.95,186000.0,7.5161,7.5255,7.3751,7.4691,186000.0
2011-06-09 10:00:00,7.95,7.98,7.83,7.88,144900.0,7.4691,7.4973,7.3564,7.4033,144900.0
2011-06-09 10:30:00,7.89,7.92,7.84,7.9,111400.0,7.4127,7.4409,7.3657,7.4221,111400.0
2011-06-09 11:00:00,7.9,7.95,7.9,7.92,86600.0,7.4221,7.4691,7.4221,7.4409,86600.0
2011-06-09 11:30:00,7.93,8.01,7.92,7.97,51600.0,7.4503,7.5255,7.4409,7.4879,51600.0
2011-06-09 12:00:00,7.97,8.0,7.95,7.98,83100.0,7.4879,7.5161,7.4691,7.4973,83100.0
2011-06-09 12:30:00,7.99,8.01,7.98,8.01,75400.0,7.5067,7.5255,7.4973,7.5255,75400.0
2011-06-09 13:00:00,8.0,8.05,8.0,8.03,67800.0,7.5161,7.563,7.5161,7.5443,67800.0
2011-06-09 13:30:00,8.04,8.04,7.99,7.99,69500.0,7.5537,7.5537,7.5067,7.5067,69500.0
2011-06-09 14:00:00,7.99,8.01,7.99,7.99,86700.0,7.5067,7.5255,7.5067,7.5067,86700.0
2011-06-09 14:30:00,8.0,8.01,7.98,7.99,102300.0,7.5161,7.5255,7.4973,7.5067,102300.0
2011-06-09 15:00:00,7.99,8.01,7.97,7.98,120700.0,7.5067,7.5255,7.4879,7.4973,120700.0
2011-06-09 15:30:00,7.98,7.98,7.94,7.95,271600.0,7.4973,7.4973,7.4597,7.4691,271600.0
2011-06-10 09:30:00,7.87,7.94,7.8,7.8,86500.0,7.3939,7.4597,7.3282,7.3282,86500.0
2011-06-10 10:00:00,7.81,7.82,7.73,7.77,159200.0,7.3376,7.347,7.2624,7.3,159200.0
2011-06-10 10:30:00,7.77,7.77,7.71,7.75,332200.0,7.3,7.3,7.2436,7.2812,332200.0
2011-06-10 11:00:00,7.75,7.76,7.72,7.74,237700.0,7.2812,7.2906,7.253,7.2718,237700.0
2011-06-10 11:30:00,7.73,7.75,7.72,7.75,119700.0,7.2624,7.2812,7.253,7.2812,119700.0
2011-06-10 12:00:00,7.74,7.77,7.74,7.76,42900.0,7.2718,7.3,7.2718,7.2906,42900.0
2011-06-10 12:30:00,7.75,7.78,7.75,7.77,43300.0,7.2812,7.3094,7.2812,7.3,43300.0
2011-06-10 13:00:00,7.76,7.77,7.74,7.77,103800.0,7.2906,7.3,7.2718,7.3,103800.0
2011-06-10 13:30:00,7.77,7.77,7.72,7.73,195900.0,7.3,7.3,7.253,7.2624,195900.0
2011-06-10 14:00:00,7.72,7.83,7.72,7.83,190900.0,7.253,7.3564,7.253,7.3564,190900.0
2011-06-10 14:30:00,7.82,7.91,7.81,7.91,155600.0,7.347,7.4315,7.3376,7.4315,155600.0
2011-06-10 15:00:00,7.91,7.91,7.86,7.88,150800.0,7.4315,7.4315,7.3845,7.4033,150800.0
2011-06-10 15:30:00,7.88,7.88,7.78,7.78,390200.0,7.4033,7.4033,7.3094,7.3094,390200.0
2011-06-13 09:30:00,7.8,7.9,7.79,7.82,82500.0,7.3282,7.4221,7.3188,7.347,82500.0
2011-06-13 10:00:00,7.82,7.84,7.74,7.78,90700.0,7.347,7.3657,7.2718,7.3094,90700.0
2011-06-13 10:30:00,7.78,7.78,7.7,7.7,70600.0,7.3094,7.3094,7.2342,7.2342,70600.0
2011-06-13 11:00:00,7.7,7.72,7.68,7.7,114500.0,7.2342,7.253,7.2154,7.2342,114500.0
2011-06-13 11:30:00,7.71,7.71,7.64,7.65,88900.0,7.2436,7.2436,7.1778,7.1872,88900.0
2011-06-13 12:00:00,7.65,7.67,7.63,7.66,80700.0,7.1872,7.206,7.1685,7.1966,80700.0
2011-06-13 12:30:00,7.65,7.69,7.63,7.64,109300.0,7.1872,7.2248,7.1685,7.1778,109300.0
2011-06-13 13:00:00,7.65,7.67,7.56,7.66,157900.0,7.1872,7.206,7.1027,7.1966,157900.0
2011-06-13 13:30:00,7.66,7.77,7.64,7.77,75800.0,7.1966,7.3,7.1778,7.3,75800.0
2011-06-13 14:00:00,7.77,7.79,7.75,7.76,36700.0,7.3,7.3188,7.2812,7.2906,36700.0
2011-06-13 14:30:00,7.75,7.76,7.71,7.73,58800.0,7.2812,7.2906,7.2436,7.2624,58800.0
2011-06-13 15:00:00,7.73,7.73,7.67,7.7,77900.0,7.2624,7.2624,7.206,7.2342,77900.0
2011-06-13 15:30:00,7.7,7.76,7.68,7.72,240100.0,7.2342,7.2906,7.2154,7.253,240100.0
2011-06-14 09:30:00,7.87,8.05,7.87,8.0,133500.0,7.3939,7.563,7.3939,7.5161,133500.0
2011-06-14 10:00:00,8.0,8.02,7.96,8.0,62100.0,7.5161,7.5349,7.4785,7.5161,62100.0
2011-06-14 10:30:00,8.0,8.06,7.97,7.99,119100.0,7.5161,7.5724,7.4879,7.5067,119100.0
2011-06-14 11:00:00,7.99,8.0,7.96,7.96,102000.0,7.5067,7.5161,7.4785,7.4785,102000.0
2011-06-14 11:30:00,7.97,8.01,7.96,8.01,43500.0,7.4879,7.5255,7.4785,7.5255,43500.0
2011-06-14 12:00:00,8.01,8.04,7.99,8.0,42800.0,7.5255,7.5537,7.5067,7.5161,42800.0
2011-06-14 12:30:00,8.0,8.01,7.96,8.0,68600.0,7.5161,7.5255,7.4785,7.5161,68600.0
2011-06-14 13:00:00,8.0,8.02,7.98,8.02,46100.0,7.5161,7.5349,7.4973,7.5349,46100.0
2011-06-14 13:30:00,8.03,8.05,8.01,8.03,40700.0,7.5443,7.563,7.5255,7.5443,40700.0
2011-06-14 14:00:00,8.03,8.03,8.0,8.03,36400.0,7.5443,7.5443,7.5161,7.5443,36400.0
2011-06-14 14:30:00,8.02,8.02,8.0,8.02,71000.0,7.5349,7.5349,7.5161,7.5349,71000.0
2011-06-14 15:00:00,8.01,8.01,7.97,7.98,66600.0,7.5255,7.5255,7.4879,7.4973,66600.0
2011-06-14 15:30:00,7.98,7.99,7.94,7.95,238500.0,7.4973,7.5067,7.4597,7.4691,238500.0
2011-06-15 09:30:00,7.82,8.0,7.8,7.92,123600.0,7.347,7.5161,7.3282,7.4409,123600.0
2011-06-15 10:00:00,7.91,7.97,7.87,7.87,121900.0,7.4315,7.4879,7.3939,7.3939,121900.0
2011-06-15 10:30:00,7.87,7.88,7.85,7.88,66000.0,7.3939,7.4033,7.3751,7.4033,66000.0
2011-06-15 11:00:00,7.88,7.9,7.84,7.87,41900.0,7.4033,7.4221,7.3657,7.3939,41900.0
2011-06-15 11:30:00,7.87,7.88,7.76,7.77,90500.0,7.3939,7.4033,7.2906,7.3,90500.0
2011-06-15 12:00:00,7.78,7.8,7.73,7.75,85100.0,7.3094,7.3282,7.2624,7.2812,85100.0
2011-06-15 12:30:00,7.76,7.81,7.75,7.78,69900.0,7.2906,7.3376,7.2812,7.3094,69900.0
2011-06-15 13:00:00,7.79,7.83,7.79,7.82,81900.0,7.3188,7.3564,7.3188,7.347,81900.0
2011-06-15 13:30:00,7.81,7.87,7.8,7.87,76000.0,7.3376,7.3939,7.3282,7.3939,76000.0
2011-06-15 14:00:00,7.86,7.93,7.85,7.85,130600.0,7.3845,7.4503,7.3751,7.3751,130600.0
2011-06-15 14:30:00,7.85,7.89,7.81,7.84,105100.0,7.3751,7.4127,7.3376,7.3657,105100.0
2011-06-15 15:00:00,7.84,7.87,7.79,7.83,71000.0,7.3657,7.3939,7.3188,7.3564,71000.0
2011-06-15 15:30:00,7.83,7.84,7.79,7.82,142900.0,7.3564,7.3657,7.3188,7.347,142900.0
2011-06-16 09:30:00,8.01,8.04,7.88,7.92,255900.0,7.5255,7.5537,7.4033,7.4409,255900.0
2011-06-16 10:00:00,7.92,8.02,7.88,7.91,231400.0,7.4409,7.5349,7.4033,7.4315,231400.0
2011-06-16 10:30:00,7.92,7.97,7.88,7.88,188600.0,7.4409,7.4879,7.4033,7.4033,188600.0
2011-06-16 11:00:00,7.88,7.89,7.82,7.84,105800.0,7.4033,7.4127,7.347,7.3657,105800.0
2011-06-16 11:30:00,7.85,7.87,7.77,7.83,129600.0,7.3751,7.3939,7.3,7.3564,129600.0
2011-06-16 12:00:00,7.83,7.89,7.8,7.87,112900.0,7.3564,7.4127,7.3282,7.3939,112900.0
2011-06-16 12:30:00,7.88,7.9,7.8,7.85,89100.0,7.4033,7.4221,7.3282,7.3751,89100.0
2011-06-16 13:00:00,7.84,7.85,7.8,7.81,123900.0,7.3657,7.3751,7.3282,7.3376,123900.0
2011-06-16 13:30:00,7.8,7.96,7.8,7.81,255000.0,7.3282,7.4785,7.3282,7.3376,255000.0
2011-06-16 14:00:00,7.82,7.86,7.81,7.85,206500.0,7.347,7.3845,7.3376,7.3751,206500.0
2011-06-16 14:30:00,7.86,7.86,7.75,7.8,136900.0,7.3845,7.3845,7.2812,7.3282,136900.0
2011-06-16 15:00:00,7.79,7.86,7.77,7.84,142800.0,7.3188,7.3845,7.3,7.3657,142800.0
2011-06-16 15:30:00,7.83,7.88,7.82,7.87,285000.0,7.3564,7.4033,7.347,7.3939,285000.0
2011-06-17 09:30:00,7.99,8.02,7.87,7.88,307300.0,7.5067,7.5349,7.3939,7.4033,307300.0
2011-06-17 10:00:00,7.89,7.97,7.85,7.85,138200.0,7.4127,7.4879,7.3751,7.3751,138200.0
2011-06-17 10:30:00,7.85,7.96,7.85,7.91,88100.0,7.3751,7.4785,7.3751,7.4315,88100.0
2011-06-17 11:00:00,7.9,7.91,7.86,7.91,45000.0,7.4221,7.4315,7.3845,7.4315,45000.0
2011-06-17 11:30:00,7.91,7.92,7.87,7.9,28300.0,7.4315,7.4409,7.3939,7.4221,28300.0
2011-06-17 12:00:00,7.9,7.92,7.88,7.89,41000.0,7.4221,7.4409,7.4033,7.4127,41000.0
2011-06-17 12:30:00,7.9,7.91,7.85,7.88,55900.0,7.4221,7.4315,7.3751,7.4033,55900.0
2011-06-17 13:00:00,7.87,7.88,7.81,7.85,63600.0,7.3939,7.4033,7.3376,7.3751,63600.0
2011-06-17 13:30:00,7.86,7.91,7.85,7.9,92600.0,7.3845,7.4315,7.3751,7.4221,92600.0
2011-06-17 14:00:00,7.89,7.94,7.89,7.94,60800.0,7.4127,7.4597,7.4127,7.4597,60800.0
2011-06-17 14:30:00,7.93,7.93,7.88,7.88,58700.0,7.4503,7.4503,7.4033,7.4033,58700.0
2011-06-17 15:00:00,7.89,7.91,7.87,7.87,214900.0,7.4127,7.4315,7.3939,7.3939,214900.0
2011-06-17 15:30:00,7.88,7.89,7.81,7.83,363100.0,7.4033,7.4127,7.3376,7.3564,363100.0
2011-06-20 09:30:00,7.77,7.84,7.76,7.82,48500.0,7.3,7.3657,7.2906,7.347,48500.0
2011-06-20 10:00:00,7.82,7.84,7.79,7.83,57400.0,7.347,7.3657,7.3188,7.3564,57400.0
2011-06-20 10:30:00,7.83,7.91,7.83,7.9,85100.0,7.3564,7.4315,7.3564,7.4221,85100.0
2011-06-20 11:00:00,7.9,8.01,7.9,8.0,125400.0,7.4221,7.5255,7.4221,7.5161,125400.0
2011-06-20 11:30:00,7.99,8.07,7.97,8.06,140700.0,7.5067,7.5818,7.4879,7.5724,140700.0
2011-06-20 12:00:00,8.07,8.11,8.07,8.1,88800.0,7.5818,7.6194,7.5818,7.61,88800.0
2011-06-20 12:30:00,8.1,8.1,8.06,8.07,102900.0,7.61,7.61,7.5724,7.5818,102900.0
2011-06-20 13:00:00,8.07,8.09,8.04,8.05,90600.0,7.5818,7.6006,7.5537,7.563,90600.0
2011-06-20 13:30:00,8.04,8.05,8.02,8.02,42400.0,7.5537,7.563,7.5349,7.5349,42400.0
2011-06-20 14:00:00,8.02,8.03,7.95,7.98,101000.0,7.5349,7.5443,7.4691,7.4973,101000.0
2011-06-20 14:30:00,7.99,8.04,7.97,8.0,96700.0,7.5067,7.5537,7.4879,7.5161,96700.0
2011-06-20 15:00:00,7.99,8.0,7.91,7.91,86300.0,7.5067,7.5161,7.4315,7.4315,86300.0
2011-06-20 15:30:00,7.91,7.97,7.91,7.92,211100.0,7.4315,7.4879,7.4315,7.4409,211100.0
2011-06-21 09:30:00,8.03,8.05,7.97,8.02,142500.0,7.5443,7.563,7.4879,7.5349,142500.0
2011-06-21 10:00:00,8.02,8.08,8.01,8.07,158300.0,7.5349,7.5912,7.5255,7.5818,158300.0
2011-06-21 10:30:00,8.06,8.13,8.05,8.05,193900.0,7.5724,7.6382,7.563,7.563,193900.0
2011-06-21 11:00:00,8.06,8.1,8.04,8.09,180900.0,7.5724,7.61,7.5537,7.6006,180900.0
2011-06-21 11:30:00,8.09,8.14,8.09,8.14,70600.0,7.6006,7.6476,7.6006,7.6476,70600.0
2011-06-21 12:00:00,8.14,8.18,8.11,8.14,152800.0,7.6476,7.6852,7.6194,7.6476,152800.0
2011-06-21 12:30:00,8.14,8.15,8.12,8.13,37900.0,7.6476,7.657,7.6288,7.6382,37900.0
2011-06-21 13:00:00,8.13,8.17,8.12,8.16,131700.0,7.6382,7.6758,7.6288,7.6664,131700.0
2011-06-21 13:30:00,8.15,8.17,8.13,8.15,77000.0,7.657,7.6758,7.6382,7.657,77000.0
2011-06-21 14:00:00,8.15,8.21,8.15,8.2,112000.0,7.657,7.7134,7.657,7.704,112000.0
2011-06-21 14:30:00,8.2,8.25,8.19,8.24,93700.0,7.704,7.7509,7.6946,7.7416,93700.0
2011-06-21 15:00:00,8.25,8.25,8.21,8.22,144900.0,7.7509,7.7509,7.7134,7.7228,144900.0
2011-06-21 15:30:00,8.21,8.23,8.19,8.19,301200.0,7.7134,7.7322,7.6946,7.6946,301200.0
2011-06-22 09:30:00,8.17,8.25,8.15,8.24,134200.0,7.6758,7.7509,7.657,7.7416,134200.0
2011-06-22 10:00:00,8.24,8.29,8.19,8.29,74200.0,7.7416,7.7885,7.6946,7.7885,74200.0
2011-06-22 10:30:00,8.28,8.38,8.27,8.36,130900.0,7.7791,7.8731,7.7697,7.8543,130900.0
2011-06-22 11:00:00,8.35,8.42,8.34,8.39,138700.0,7.8449,7.9107,7.8355,7.8825,138700.0
2011-06-22 11:30:00,8.39,8.42,8.37,8.4,103900.0,7.8825,7.9107,7.8637,7.8919,103900.0
2011-06-22 12:00:00,8.39,8.45,8.38,8.42,167000.0,7.8825,7.9388,7.8731,7.9107,167000.0
2011-06-22 12:30:00,8.42,8.44,8.36,8.43,31600.0,7.9107,7.9295,7.8543,7.9201,31600.0
2011-06-22 13:00:00,8.43,8.43,8.41,8.42,34500.0,7.9201,7.9201,7.9013,7.9107,34500.0
2011-06-22 13:30:00,8.42,8.47,8.42,8.46,57900.0,7.9107,7.9576,7.9107,7.9482,57900.0
2011-06-22 14:00:00,8.46,8.46,8.4,8.41,80700.0,7.9482,7.9482,7.8919,7.9013,80700.0
2011-06-22 14:30:00,8.41,8.41,8.32,8.34,158100.0,7.9013,7.9013,7.8167,7.8355,158100.0
2011-06-22 15:00:00,8.34,8.35,8.27,8.29,115700.0,7.8355,7.8449,7.7697,7.7885,115700.0
2011-06-22 15:30:00,8.29,8.3,8.21,8.22,230100.0,7.7885,7.7979,7.7134,7.7228,230100.0
2011-06-23 09:30:00,8.07,8.16,8.01,8.05,115700.0,7.5818,7.6664,7.5255,7.563,115700.0
2011-06-23 10:00:00,8.06,8.16,8.03,8.12,103800.0,7.5724,7.6664,7.5443,7.6288,103800.0
2011-06-23 10:30:00,8.13,8.15,8.07,8.11,116400.0,7.6382,7.657,7.5818,7.6194,116400.0
2011-06-23 11:00:00,8.11,8.18,8.11,8.17,154700.0,7.6194,7.6852,7.6194,7.6758,154700.0
2011-06-23 11:30:00,8.16,8.17,8.14,8.16,50000.0,7.6664,7.6758,7.6476,7.6664,50000.0
2011-06-23 12:00:00,8.17,8.2,8.15,8.15,58400.0,7.6758,7.704,7.657,7.657,58400.0
2011-06-23 12:30:00,8.15,8.2,8.15,8.2,41100.0,7.657,7.704,7.657,7.704,41100.0
2011-06-23 13:00:00,8.2,8.26,8.2,8.2,59500.0,7.704,7.7603,7.704,7.704,59500.0
2011-06-23 13:30:00,8.21,8.26,8.2,8.23,30700.0,7.7134,7.7603,7.704,7.7322,30700.0
2011-06-23 14:00:00,8.22,8.22,8.17,8.19,65500.0,7.7228,7.7228,7.6758,7.6946,65500.0
2011-06-23 14:30:00,8.19,8.31,8.18,8.31,138900.0,7.6946,7.8073,7.6852,7.8073,138900.0
2011-06-23 15:00:00,8.31,8.37,8.24,8.3,124000.0,7.8073,7.8637,7.7416,7.7979,124000.0
2011-06-23 15:30:00,8.3,8.35,8.26,8.33,236700.0,7.7979,7.8449,7.7603,7.8261,236700.0
2011-06-24 09:30:00,8.33,8.38,8.24,8.3,86400.0,7.8261,7.8731,7.7416,7.7979,86400.0
2011-06-24 10:00:00,8.3,8.3,8.2,8.23,222900.0,7.7979,7.7979,7.704,7.7322,222900.0
2011-06-24 10:30:00,8.22,8.27,8.2,8.23,120300.0,7.7228,7.7697,7.704,7.7322,120300.0
2011-06-24 11:00:00,8.24,8.3,8.21,8.29,175300.0,7.7416,7.7979,7.7134,7.7885,175300.0
2011-06-24 11:30:00,8.29,8.33,8.25,8.25,128600.0,7.7885,7.8261,7.7509,7.7509,128600.0
2011-06-24 12:00:00,8.25,8.29,8.22,8.22,184500.0,7.7509,7.7885,7.7228,7.7228,184500.0
2011-06-24 12:30:00,8.22,8.23,8.2,8.21,119700.0,7.7228,7.7322,7.704,7.7134,119700.0
2011-06-24 13:00:00,8.21,8.22,8.2,8.21,66600.0,7.7134,7.7228,7.704,7.7134,66600.0
2011-06-24 13:30:00,8.22,8.24,8.21,8.23,66900.0,7.7228,7.7416,7.7134,7.7322,66900.0
2011-06-24 14:00:00,8.22,8.23,8.2,8.21,132900.0,7.7228,7.7322,7.704,7.7134,132900.0
2011-06-24 14:30:00,8.21,8.21,8.18,8.19,105300.0,7.7134,7.7134,7.6852,7.6946,105300.0
2011-06-24 15:00:00,8.19,8.2,8.17,8.19,117200.0,7.6946,7.704,7.6758,7.6946,117200.0
2011-06-24 15:30:00,8.19,8.27,8.18,8.24,381900.0,7.6946,7.7697,7.6852,7.7416,381900.0
2011-06-27 09:30:00,8.27,8.33,8.21,8.28,79900.0,7.7697,7.8261,7.7134,7.7791,79900.0
2011-06-27 10:00:00,8.27,8.35,8.27,8.33,91900.0,7.7697,7.8449,7.7697,7.8261,91900.0
2011-06-27 10:30:00,8.34,8.38,8.28,8.29,75400.0,7.8355,7.8731,7.7791,7.7885,75400.0
2011-06-27 11:00:00,8.29,8.3,8.2,8.21,60000.0,7.7885,7.7979,7.704,7.7134,60000.0
2011-06-27 11:30:00,8.2,8.24,8.19,8.22,59200.0,7.704,7.7416,7.6946,7.7228,59200.0
2011-06-27 12:00:00,8.22,8.23,8.19,8.22,42100.0,7.7228,7.7322,7.6946,7.7228,42100.0
2011-06-27 12:30:00,8.21,8.22,8.19,8.2,34800.0,7.7134,7.7228,7.6946,7.704,34800.0
2011-06-27 13:00:00,8.19,8.2,8.17,8.18,61200.0,7.6946,7.704,7.6758,7.6852,61200.0
2011-06-27 13:30:00,8.18,8.18,8.16,8.16,40100.0,7.6852,7.6852,7.6664,7.6664,40100.0
2011-06-27 14:00:00,8.17,8.24,8.17,8.23,77800.0,7.6758,7.7416,7.6758,7.7322,77800.0
2011-06-27 14:30:00,8.24,8.29,8.23,8.28,92900.0,7.7416,7.7885,7.7322,7.7791,92900.0
2011-06-27 15:00:00,8.28,8.33,8.28,8.29,89200.0,7.7791,7.8261,7.7791,7.7885,89200.0
2011-06-27 15:30:00,8.3,8.31,8.25,8.27,197700.0,7.7979,7.8073,7.7509,7.7697,197700.0
2011-06-28 09:30:00,8.3,8.4,8.26,8.36,77800.0,7.7979,7.8919,7.7603,7.8543,77800.0
2011-06-28 10:00:00,8.36,8.48,8.35,8.41,121600.0,7.8543,7.967,7.8449,7.9013,121600.0
2011-06-28 10:30:00,8.42,8.45,8.37,8.37,63700.0,7.9107,7.9388,7.8637,7.8637,63700.0
2011-06-28 11:00:00,8.37,8.39,8.35,8.38,116000.0,7.8637,7.8825,7.8449,7.8731,116000.0
2011-06-28 11:30:00,8.37,8.44,8.37,8.41,62100.0,7.8637,7.9295,7.8637,7.9013,62100.0
2011-06-28 12:00:00,8.41,8.46,8.41,8.45,86200.0,7.9013,7.9482,7.9013,7.9388,86200.0
2011-06-28 12:30:00,8.46,8.5,8.45,8.49,50000.0,7.9482,7.9858,7.9388,7.9764,50000.0
2011-06-28 13:00:00,8.48,8.49,8.46,8.49,56500.0,7.967,7.9764,7.9482,7.9764,56500.0
2011-06-28 13:30:00,8.48,8.52,8.48,8.5,68400.0,7.967,8.0046,7.967,7.9858,68400.0
2011-06-28 14:00:00,8.49,8.5,8.45,8.46,65700.0,7.9764,7.9858,7.9388,7.9482,65700.0
2011-06-28 14:30:00,8.47,8.48,8.45,8.47,55100.0,7.9576,7.967,7.9388,7.9576,55100.0
2011-06-28 15:00:00,8.46,8.48,8.45,8.45,59300.0,7.9482,7.967,7.9388,7.9388,59300.0
2011-06-28 15:30:00,8.45,8.48,8.45,8.47,192300.0,7.9388,7.967,7.9388,7.9576,192300.0
2011-06-29 09:30:00,8.56,8.62,8.52,8.54,132500.0,8.0422,8.0986,8.0046,8.0234,132500.0
2011-06-29 10:00:00,8.53,8.54,8.49,8.53,314500.0,8.014,8.0234,7.9764,8.014,314500.0
2011-06-29 10:30:00,8.53,8.58,8.53,8.56,72900.0,8.014,8.061,8.014,8.0422,72900.0
2011-06-29 11:00:00,8.57,8.62,8.55,8.57,60100.0,8.0516,8.0986,8.0328,8.0516,60100.0
2011-06-29 11:30:00,8.56,8.62,8.55,8.61,153000.0,8.0422,8.0986,8.0328,8.0892,153000.0
2011-06-29 12:00:00,8.61,8.63,8.59,8.6,40200.0,8.0892,8.108,8.0704,8.0798,40200.0
2011-06-29 12:30:00,8.6,8.63,8.58,8.63,110800.0,8.0798,8.108,8.061,8.108,110800.0
2011-06-29 13:00:00,8.62,8.67,8.6,8.61,90000.0,8.0986,8.1455,8.0798,8.0892,90000.0
2011-06-29 13:30:00,8.61,8.67,8.6,8.6,158500.0,8.0892,8.1455,8.0798,8.0798,158500.0
2011-06-29 14:00:00,8.6,8.61,8.5,8.55,246100.0,8.0798,8.0892,7.9858,8.0328,246100.0
2011-06-29 14:30:00,8.55,8.57,8.49,8.5,137800.0,8.0328,8.0516,7.9764,7.9858,137800.0
2011-06-29 15:00:00,8.5,8.51,8.44,8.45,217800.0,7.9858,7.9952,7.9295,7.9388,217800.0
2011-06-29 15:30:00,8.44,8.46,8.42,8.45,296100.0,7.9295,7.9482,7.9107,7.9388,296100.0
2011-06-30 09:30:00,8.5,8.59,8.46,8.53,57500.0,7.9858,8.0704,7.9482,8.014,57500.0
2011-06-30 10:00:00,8.54,8.65,8.52,8.62,162400.0,8.0234,8.1268,8.0046,8.0986,162400.0
2011-06-30 10:30:00,8.63,8.67,8.62,8.66,69700.0,8.108,8.1455,8.0986,8.1361,69700.0
2011-06-30 11:00:00,8.67,8.72,8.67,8.72,79500.0,8.1455,8.1925,8.1455,8.1925,79500.0
2011-06-30 11:30:00,8.72,8.76,8.71,8.74,98200.0,8.1925,8.2301,8.1831,8.2113,98200.0
2011-06-30 12:00:00,8.74,8.79,8.74,8.79,91700.0,8.2113,8.2583,8.2113,8.2583,91700.0
2011-06-30 12:30:00,8.78,8.79,8.75,8.76,62300.0,8.2489,8.2583,8.2207,8.2301,62300.0
2011-06-30 13:00:00,8.76,8.78,8.73,8.74,70000.0,8.2301,8.2489,8.2019,8.2113,70000.0
2011-06-30 13:30:00,8.73,8.76,8.72,8.74,73000.0,8.2019,8.2301,8.1925,8.2113,73000.0
2011-06-30 14:00:00,8.74,8.75,8.72,8.72,65500.0,8.2113,8.2207,8.1925,8.1925,65500.0
2011-06-30 14:30:00,8.72,8.74,8.7,8.7,102200.0,8.1925,8.2113,8.1737,8.1737,102200.0
2011-06-30 15:00:00,8.71,8.71,8.66,8.71,106200.0,8.1831,8.1831,8.1361,8.1831,106200.0
2011-06-30 15:30:00,8.71,8.88,8.69,8.71,2881200.0,8.1831,8.3428,8.1643,8.1831,2881200.0
2011-07-01 09:30:00,8.72,8.91,8.7,8.81,220000.0,8.1925,8.371,8.1737,8.2771,220000.0
2011-07-01 10:00:00,8.82,8.99,8.82,8.99,121600.0,8.2865,8.4462,8.2865,8.4462,121600.0
2011-07-01 10:30:00,8.98,9.01,8.97,8.99,290900.0,8.4368,8.465,8.4274,8.4462,290900.0
2011-07-01 11:00:00,8.99,9.02,8.95,9.02,151400.0,8.4462,8.4744,8.4086,8.4744,151400.0
2011-07-01 11:30:00,9.01,9.07,9.01,9.06,97100.0,8.465,8.5213,8.465,8.5119,97100.0
2011-07-01 12:00:00,9.07,9.11,9.06,9.11,112200.0,8.5213,8.5589,8.5119,8.5589,112200.0
2011-07-01 12:30:00,9.11,9.15,9.1,9.15,119400.0,8.5589,8.5965,8.5495,8.5965,119400.0
2011-07-01 13:00:00,9.15,9.2,9.14,9.2,152700.0,8.5965,8.6435,8.5871,8.6435,152700.0
2011-07-01 13:30:00,9.2,9.25,9.19,9.2,141700.0,8.6435,8.6905,8.6341,8.6435,141700.0
2011-07-01 14:00:00,9.2,9.21,9.16,9.19,123800.0,8.6435,8.6529,8.6059,8.6341,123800.0
2011-07-01 14:30:00,9.19,9.22,9.18,9.22,97400.0,8.6341,8.6623,8.6247,8.6623,97400.0
2011-07-01 15:00:00,9.21,9.26,9.21,9.23,183900.0,8.6529,8.6999,8.6529,8.6717,183900.0
2011-07-01 15:30:00,9.24,9.3,9.23,9.27,440900.0,8.6811,8.7374,8.6717,8.7092,440900.0
2011-07-05 09:30:00,9.25,9.26,9.11,9.18,205600.0,8.6905,8.6999,8.5589,8.6247,205600.0
2011-07-05 10:00:00,9.18,9.18,9.02,9.05,261900.0,8.6247,8.6247,8.4744,8.5026,261900.0
2011-07-05 10:30:00,9.05,9.07,8.94,8.95,305600.0,8.5026,8.5213,8.3992,8.4086,305600.0
2011-07-05 11:00:00,8.95,8.99,8.92,8.98,118400.0,8.4086,8.4462,8.3804,8.4368,118400.0
2011-07-05 11:30:00,8.99,9.05,8.97,9.02,100800.0,8.4462,8.5026,8.4274,8.4744,100800.0
2011-07-05 12:00:00,9.01,9.07,9.01,9.07,59500.0,8.465,8.5213,8.465,8.5213,59500.0
2011-07-05 12:30:00,9.07,9.08,9.06,9.08,63100.0,8.5213,8.5307,8.5119,8.5307,63100.0
2011-07-05 13:00:00,9.08,9.08,9.07,9.08,21400.0,8.5307,8.5307,8.5213,8.5307,21400.0
2011-07-05 13:30:00,9.08,9.13,9.07,9.13,62400.0,8.5307,8.5777,8.5213,8.5777,62400.0
2011-07-05 14:00:00,9.13,9.13,8.99,9.0,142000.0,8.5777,8.5777,8.4462,8.4556,142000.0
2011-07-05 14:30:00,9.0,9.03,8.95,9.0,116700.0,8.4556,8.4838,8.4086,8.4556,116700.0
2011-07-05 15:00:00,9.0,9.02,8.98,9.02,91400.0,8.4556,8.4744,8.4368,8.4744,91400.0
2011-07-05 15:30:00,9.02,9.05,9.0,9.01,269200.0,8.4744,8.5026,8.4556,8.465,269200.0
2011-07-06 09:30:00,9.02,9.05,8.97,8.97,53300.0,8.4744,8.5026,8.4274,8.4274,53300.0
2011-07-06 10:00:00,8.98,8.98,8.87,8.89,80800.0,8.4368,8.4368,8.3334,8.3522,80800.0
2011-07-06 10:30:00,8.89,8.97,8.89,8.94,73200.0,8.3522,8.4274,8.3522,8.3992,73200.0
2011-07-06 11:00:00,8.94,8.97,8.9,8.93,44800.0,8.3992,8.4274,8.3616,8.3898,44800.0
2011-07-06 11:30:00,8.93,9.05,8.92,9.05,47600.0,8.3898,8.5026,8.3804,8.5026,47600.0
2011-07-06 12:00:00,9.04,9.05,9.02,9.03,60700.0,8.4932,8.5026,8.4744,8.4838,60700.0
2011-07-06 12:30:00,9.03,9.03,8.99,9.01,75500.0,8.4838,8.4838,8.4462,8.465,75500.0
2011-07-06 13:00:00,9.01,9.01,8.96,8.97,37400.0,8.465,8.465,8.418,8.4274,37400.0
2011-07-06 13:30:00,8.96,8.97,8.95,8.96,47900.0,8.418,8.4274,8.4086,8.418,47900.0
2011-07-06 14:00:00,8.96,8.97,8.87,8.89,88400.0,8.418,8.4274,8.3334,8.3522,88400.0
2011-07-06 14:30:00,8.89,8.9,8.85,8.86,102400.0,8.3522,8.3616,8.3147,8.324,102400.0
2011-07-06 15:00:00,8.85,8.89,8.85,8.88,72800.0,8.3147,8.3522,8.3147,8.3428,72800.0
2011-07-06 15:30:00,8.88,8.91,8.88,8.9,174900.0,8.3428,8.371,8.3428,8.3616,174900.0
2011-07-07 09:30:00,9.0,9.11,8.93,8.99,94300.0,8.4556,8.5589,8.3898,8.4462,94300.0
2011-07-07 10:00:00,9.0,9.01,8.96,8.99,121300.0,8.4556,8.465,8.418,8.4462,121300.0
2011-07-07 10:30:00,9.0,9.11,8.98,9.09,108100.0,8.4556,8.5589,8.4368,8.5401,108100.0
2011-07-07 11:00:00,9.08,9.09,9.05,9.06,49700.0,8.5307,8.5401,8.5026,8.5119,49700.0
2011-07-07 11:30:00,9.06,9.1,9.06,9.09,39900.0,8.5119,8.5495,8.5119,8.5401,39900.0
2011-07-07 12:00:00,9.1,9.18,9.08,9.16,103800.0,8.5495,8.6247,8.5307,8.6059,103800.0
2011-07-07 12:30:00,9.17,9.17,9.11,9.12,60400.0,8.6153,8.6153,8.5589,8.5683,60400.0
2011-07-07 13:00:00,9.12,9.17,9.09,9.16,174500.0,8.5683,8.6153,8.5401,8.6059,174500.0
2011-07-07 13:30:00,9.16,9.19,9.16,9.18,45900.0,8.6059,8.6341,8.6059,8.6247,45900.0
2011-07-07 14:00:00,9.18,9.24,9.18,9.22,141900.0,8.6247,8.6811,8.6247,8.6623,141900.0
2011-07-07 14:30:00,9.22,9.23,9.19,9.2,77400.0,8.6623,8.6717,8.6341,8.6435,77400.0
2011-07-07 15:00:00,9.2,9.21,9.19,9.21,67300.0,8.6435,8.6529,8.6341,8.6529,67300.0
2011-07-07 15:30:00,9.2,9.27,9.2,9.26,348100.0,8.6435,8.7092,8.6435,8.6999,348100.0
2011-07-08 09:30:00,9.16,9.18,9.0,9.06,126700.0,8.6059,8.6247,8.4556,8.5119,126700.0
2011-07-08 10:00:00,9.05,9.07,9.0,9.02,184600.0,8.5026,8.5213,8.4556,8.4744,184600.0
2011-07-08 10:30:00,9.01,9.01,8.96,8.97,88500.0,8.465,8.465,8.418,8.4274,88500.0
2011-07-08 11:00:00,8.96,8.99,8.95,8.98,141400.0,8.418,8.4462,8.4086,8.4368,141400.0
2011-07-08 11:30:00,8.98,9.13,8.96,9.13,89500.0,8.4368,8.5777,8.418,8.5777,89500.0
2011-07-08 12:00:00,9.12,9.13,9.05,9.09,107900.0,8.5683,8.5777,8.5026,8.5401,107900.0
2011-07-08 12:30:00,9.09,9.23,9.09,9.16,176700.0,8.5401,8.6717,8.5401,8.6059,176700.0
2011-07-08 13:00:00,9.16,9.22,9.15,9.22,172700.0,8.6059,8.6623,8.5965,8.6623,172700.0
2011-07-08 13:30:00,9.22,9.28,9.21,9.22,221200.0,8.6623,8.7186,8.6529,8.6623,221200.0
2011-07-08 14:00:00,9.22,9.23,9.2,9.2,76600.0,8.6623,8.6717,8.6435,8.6435,76600.0
2011-07-08 14:30:00,9.21,9.26,9.2,9.26,91900.0,8.6529,8.6999,8.6435,8.6999,91900.0
2011-07-08 15:00:00,9.26,9.32,9.25,9.32,242400.0,8.6999,8.7562,8.6905,8.7562,242400.0
2011-07-08 15:30:00,9.31,9.35,9.29,9.3,356500.0,8.7468,8.7844,8.728,8.7374,356500.0
2011-07-11 09:30:00,9.15,9.4,9.07,9.37,245700.0,8.5965,8.8314,8.5213,8.8032,245700.0
2011-07-11 10:00:00,9.37,9.38,9.16,9.26,261400.0,8.8032,8.8126,8.6059,8.6999,261400.0
2011-07-11 10:30:00,9.26,9.26,9.01,9.01,162100.0,8.6999,8.6999,8.465,8.465,162100.0
2011-07-11 11:00:00,9.01,9.14,9.0,9.14,134300.0,8.465,8.5871,8.4556,8.5871,134300.0
2011-07-11 11:30:00,9.13,9.13,9.07,9.07,53600.0,8.5777,8.5777,8.5213,8.5213,53600.0
2011-07-11 12:00:00,9.07,9.08,9.05,9.07,83300.0,8.5213,8.5307,8.5026,8.5213,83300.0
2011-07-11 12:30:00,9.07,9.08,9.04,9.04,67700.0,8.5213,8.5307,8.4932,8.4932,67700.0
2011-07-11 13:00:00,9.05,9.05,9.0,9.01,95000.0,8.5026,8.5026,8.4556,8.465,95000.0
2011-07-11 13:30:00,9.0,9.06,8.96,9.06,169800.0,8.4556,8.5119,8.418,8.5119,169800.0
2011-07-11 14:00:00,9.05,9.08,9.03,9.05,102400.0,8.5026,8.5307,8.4838,8.5026,102400.0
2011-07-11 14:30:00,9.05,9.06,9.04,9.04,84900.0,8.5026,8.5119,8.4932,8.4932,84900.0
2011-07-11 15:00:00,9.05,9.06,9.0,9.02,120700.0,8.5026,8.5119,8.4556,8.4744,120700.0
2011-07-11 15:30:00,9.02,9.02,8.98,9.01,341000.0,8.4744,8.4744,8.4368,8.465,341000.0
2011-07-12 09:30:00,8.93,8.99,8.79,8.85,238600.0,8.3898,8.4462,8.2583,8.3147,238600.0
2011-07-12 10:00:00,8.85,8.92,8.82,8.91,193600.0,8.3147,8.3804,8.2865,8.371,193600.0
2011-07-12 10:30:00,8.92,8.95,8.85,8.94,147900.0,8.3804,8.4086,8.3147,8.3992,147900.0
2011-07-12 11:00:00,8.94,9.02,8.92,8.99,111000.0,8.3992,8.4744,8.3804,8.4462,111000.0
2011-07-12 11:30:00,8.99,9.02,8.97,8.98,54900.0,8.4462,8.4744,8.4274,8.4368,54900.0
2011-07-12 12:00:00,8.97,9.0,8.92,8.92,39600.0,8.4274,8.4556,8.3804,8.3804,39600.0
2011-07-12 12:30:00,8.92,8.92,8.9,8.92,39500.0,8.3804,8.3804,8.3616,8.3804,39500.0
2011-07-12 13:00:00,8.92,8.94,8.89,8.91,40800.0,8.3804,8.3992,8.3522,8.371,40800.0
2011-07-12 13:30:00,8.91,8.92,8.9,8.91,26400.0,8.371,8.3804,8.3616,8.371,26400.0
2011-07-12 14:00:00,8.91,8.99,8.9,8.98,76900.0,8.371,8.4462,8.3616,8.4368,76900.0
2011-07-12 14:30:00,8.97,9.0,8.93,8.93,131400.0,8.4274,8.4556,8.3898,8.3898,131400.0
2011-07-12 15:00:00,8.93,9.01,8.91,8.93,162100.0,8.3898,8.465,8.371,8.3898,162100.0
2011-07-12 15:30:00,8.94,8.94,8.87,8.88,203700.0,8.3992,8.3992,8.3334,8.3428,203700.0
2011-07-13 09:30:00,8.97,9.14,8.97,9.1,134500.0,8.4274,8.5871,8.4274,8.5495,134500.0
2011-07-13 10:00:00,9.11,9.16,9.1,9.14,223200.0,8.5589,8.6059,8.5495,8.5871,223200.0
2011-07-13 10:30:00,9.14,9.21,9.14,9.18,35000.0,8.5871,8.6529,8.5871,8.6247,35000.0
2011-07-13 11:00:00,9.17,9.22,9.17,9.2,65200.0,8.6153,8.6623,8.6153,8.6435,65200.0
2011-07-13 11:30:00,9.2,9.23,9.2,9.21,62700.0,8.6435,8.6717,8.6435,8.6529,62700.0
2011-07-13 12:00:00,9.21,9.22,9.16,9.18,41800.0,8.6529,8.6623,8.6059,8.6247,41800.0
2011-07-13 12:30:00,9.17,9.18,9.14,9.14,55900.0,8.6153,8.6247,8.5871,8.5871,55900.0
2011-07-13 13:00:00,9.14,9.14,9.07,9.1,87800.0,8.5871,8.5871,8.5213,8.5495,87800.0
2011-07-13 13:30:00,9.09,9.13,9.09,9.1,61300.0,8.5401,8.5777,8.5401,8.5495,61300.0
2011-07-13 14:00:00,9.1,9.11,9.06,9.07,57300.0,8.5495,8.5589,8.5119,8.5213,57300.0
2011-07-13 14:30:00,9.07,9.08,9.06,9.08,39400.0,8.5213,8.5307,8.5119,8.5307,39400.0
2011-07-13 15:00:00,9.08,9.11,8.98,9.01,214200.0,8.5307,8.5589,8.4368,8.465,214200.0
2011-07-13 15:30:00,9.02,9.05,9.01,9.05,227800.0,8.4744,8.5026,8.465,8.5026,227800.0
2011-07-14 09:30:00,9.06,9.12,8.94,9.03,76100.0,8.5119,8.5683,8.3992,8.4838,76100.0
2011-07-14 10:00:00,9.03,9.1,9.01,9.09,51700.0,8.4838,8.5495,8.465,8.5401,51700.0
2011-07-14 10:30:00,9.08,9.09,8.97,8.97,64100.0,8.5307,8.5401,8.4274,8.4274,64100.0
2011-07-14 11:00:00,8.96,8.99,8.92,8.92,104400.0,8.418,8.4462,8.3804,8.3804,104400.0
2011-07-14 11:30:00,8.92,8.92,8.8,8.8,140500.0,8.3804,8.3804,8.2677,8.2677,140500.0
2011-07-14 12:00:00,8.81,8.81,8.75,8.8,186300.0,8.2771,8.2771,8.2207,8.2677,186300.0
2011-07-14 12:30:00,8.8,8.83,8.76,8.78,129900.0,8.2677,8.2959,8.2301,8.2489,129900.0
2011-07-14 13:00:00,8.78,8.78,8.67,8.74,121600.0,8.2489,8.2489,8.1455,8.2113,121600.0
2011-07-14 13:30:00,8.74,8.83,8.74,8.79,154200.0,8.2113,8.2959,8.2113,8.2583,154200.0
2011-07-14 14:00:00,8.79,8.84,8.76,8.78,127600.0,8.2583,8.3053,8.2301,8.2489,127600.0
2011-07-14 14:30:00,8.78,8.78,8.74,8.75,89400.0,8.2489,8.2489,8.2113,8.2207,89400.0
2011-07-14 15:00:00,8.76,8.78,8.72,8.78,84800.0,8.2301,8.2489,8.1925,8.2489,84800.0
2011-07-14 15:30:00,8.77,8.79,8.75,8.76,249200.0,8.2395,8.2583,8.2207,8.2301,249200.0
2011-07-15 09:30:00,8.84,8.88,8.8,8.85,154100.0,8.3053,8.3428,8.2677,8.3147,154100.0
2011-07-15 10:00:00,8.86,8.91,8.78,8.82,48600.0,8.324,8.371,8.2489,8.2865,48600.0
2011-07-15 10:30:00,8.82,8.86,8.77,8.77,42800.0,8.2865,8.324,8.2395,8.2395,42800.0
2011-07-15 11:00:00,8.78,8.82,8.78,8.82,30800.0,8.2489,8.2865,8.2489,8.2865,30800.0
2011-07-15 11:30:00,8.82,8.83,8.77,8.79,41000.0,8.2865,8.2959,8.2395,8.2583,41000.0
2011-07-15 12:00:00,8.78,8.86,8.77,8.86,40100.0,8.2489,8.324,8.2395,8.324,40100.0
2011-07-15 12:30:00,8.85,8.86,8.79,8.82,40000.0,8.3147,8.324,8.2583,8.2865,40000.0
2011-07-15 13:00:00,8.81,8.82,8.78,8.79,24600.0,8.2771,8.2865,8.2489,8.2583,24600.0
2011-07-15 13:30:00,8.79,8.79,8.75,8.76,27100.0,8.2583,8.2583,8.2207,8.2301,27100.0
2011-07-15 14:00:00,8.76,8.78,8.73,8.74,33500.0,8.2301,8.2489,8.2019,8.2113,33500.0
2011-07-15 14:30:00,8.74,8.8,8.73,8.79,41700.0,8.2113,8.2677,8.2019,8.2583,41700.0
2011-07-15 15:00:00,8.8,8.84,8.78,8.84,42000.0,8.2677,8.3053,8.2489,8.3053,42000.0
2011-07-15 15:30:00,8.84,8.89,8.83,8.89,166300.0,8.3053,8.3522,8.2959,8.3522,166300.0
2011-07-18 09:30:00,8.83,8.93,8.71,8.71,76700.0,8.2959,8.3898,8.1831,8.1831,76700.0
2011-07-18 10:00:00,8.7,8.76,8.66,8.71,132300.0,8.1737,8.2301,8.1361,8.1831,132300.0
2011-07-18 10:30:00,8.7,8.7,8.55,8.58,106300.0,8.1737,8.1737,8.0328,8.061,106300.0
2011-07-18 11:00:00,8.58,8.6,8.54,8.56,60400.0,8.061,8.0798,8.0234,8.0422,60400.0
2011-07-18 11:30:00,8.56,8.57,8.47,8.47,154900.0,8.0422,8.0516,7.9576,7.9576,154900.0
2011-07-18 12:00:00,8.47,8.48,8.44,8.45,56000.0,7.9576,7.967,7.9295,7.9388,56000.0
2011-07-18 12:30:00,8.45,8.46,8.44,8.44,49700.0,7.9388,7.9482,7.9295,7.9295,49700.0
2011-07-18 13:00:00,8.44,8.46,8.43,8.43,103800.0,7.9295,7.9482,7.9201,7.9201,103800.0
2011-07-18 13:30:00,8.44,8.51,8.44,8.5,68100.0,7.9295,7.9952,7.9295,7.9858,68100.0
2011-07-18 14:00:00,8.49,8.55,8.49,8.54,105700.0,7.9764,8.0328,7.9764,8.0234,105700.0
2011-07-18 14:30:00,8.53,8.55,8.5,8.54,115700.0,8.014,8.0328,7.9858,8.0234,115700.0
2011-07-18 15:00:00,8.54,8.56,8.5,8.51,71800.0,8.0234,8.0422,7.9858,7.9952,71800.0
2011-07-18 15:30:00,8.51,8.52,8.49,8.5,207600.0,7.9952,8.0046,7.9764,7.9858,207600.0
2011-07-19 09:30:00,8.65,8.85,8.65,8.78,296000.0,8.1268,8.3147,8.1268,8.2489,296000.0
2011-07-19 10:00:00,8.79,8.81,8.74,8.79,100900.0,8.2583,8.2771,8.2113,8.2583,100900.0
2011-07-19 10:30:00,8.79,8.8,8.77,8.8,95800.0,8.2583,8.2677,8.2395,8.2677,95800.0
2011-07-19 11:00:00,8.8,8.81,8.74,8.79,71400.0,8.2677,8.2771,8.2113,8.2583,71400.0
2011-07-19 11:30:00,8.79,8.79,8.7,8.71,77400.0,8.2583,8.2583,8.1737,8.1831,77400.0
2011-07-19 12:00:00,8.71,8.75,8.68,8.69,72300.0,8.1831,8.2207,8.1549,8.1643,72300.0
2011-07-19 12:30:00,8.68,8.78,8.68,8.78,114400.0,8.1549,8.2489,8.1549,8.2489,114400.0
2011-07-19 13:00:00,8.77,8.78,8.74,8.78,53500.0,8.2395,8.2489,8.2113,8.2489,53500.0
2011-07-19 13:30:00,8.78,8.78,8.74,8.78,60700.0,8.2489,8.2489,8.2113,8.2489,60700.0
2011-07-19 14:00:00,8.77,8.78,8.75,8.78,68500.0,8.2395,8.2489,8.2207,8.2489,68500.0
2011-07-19 14:30:00,8.77,8.78,8.76,8.77,92100.0,8.2395,8.2489,8.2301,8.2395,92100.0
2011-07-19 15:00:00,8.78,8.84,8.77,8.84,85100.0,8.2489,8.3053,8.2395,8.3053,85100.0
2011-07-19 15:30:00,8.84,8.85,8.83,8.84,286100.0,8.3053,8.3147,8.2959,8.3053,286100.0
2011-07-20 09:30:00,8.88,8.94,8.75,8.79,75400.0,8.3428,8.3992,8.2207,8.2583,75400.0
2011-07-20 10:00:00,8.79,8.81,8.75,8.78,38400.0,8.2583,8.2771,8.2207,8.2489,38400.0
2011-07-20 10:30:00,8.77,8.84,8.76,8.83,46800.0,8.2395,8.3053,8.2301,8.2959,46800.0
2011-07-20 11:00:00,8.83,8.87,8.82,8.86,41300.0,8.2959,8.3334,8.2865,8.324,41300.0
2011-07-20 11:30:00,8.85,8.86,8.82,8.85,61900.0,8.3147,8.324,8.2865,8.3147,61900.0
2011-07-20 12:00:00,8.85,8.87,8.85,8.86,28800.0,8.3147,8.3334,8.3147,8.324,28800.0
2011-07-20 12:30:00,8.87,8.89,8.86,8.88,37800.0,8.3334,8.3522,8.324,8.3428,37800.0
2011-07-20 13:00:00,8.88,8.9,8.87,8.9,40200.0,8.3428,8.3616,8.3334,8.3616,40200.0
2011-07-20 13:30:00,8.91,8.94,8.9,8.92,68600.0,8.371,8.3992,8.3616,8.3804,68600.0
2011-07-20 14:00:00,8.91,8.99,8.91,8.98,58300.0,8.371,8.4462,8.371,8.4368,58300.0
2011-07-20 14:30:00,8.97,8.99,8.94,8.95,66100.0,8.4274,8.4462,8.3992,8.4086,66100.0
2011-07-20 15:00:00,8.96,8.98,8.95,8.96,55300.0,8.418,8.4368,8.4086,8.418,55300.0
2011-07-20 15:30:00,8.96,8.97,8.93,8.96,164400.0,8.418,8.4274,8.3898,8.418,164400.0
2011-07-21 09:30:00,8.99,9.3,8.96,9.22,220700.0,8.4462,8.7374,8.418,8.6623,220700.0
2011-07-21 10:00:00,9.21,9.25,9.19,9.24,95100.0,8.6529,8.6905,8.6341,8.6811,95100.0
2011-07-21 10:30:00,9.24,9.26,9.18,9.21,134500.0,8.6811,8.6999,8.6247,8.6529,134500.0
2011-07-21 11:00:00,9.21,9.26,9.21,9.25,109500.0,8.6529,8.6999,8.6529,8.6905,109500.0
2011-07-21 11:30:00,9.25,9.27,9.23,9.24,114500.0,8.6905,8.7092,8.6717,8.6811,114500.0
2011-07-21 12:00:00,9.24,9.27,9.18,9.2,90900.0,8.6811,8.7092,8.6247,8.6435,90900.0
2011-07-21 12:30:00,9.21,9.29,9.19,9.27,128100.0,8.6529,8.728,8.6341,8.7092,128100.0
2011-07-21 13:00:00,9.27,9.28,9.25,9.27,76200.0,8.7092,8.7186,8.6905,8.7092,76200.0
2011-07-21 13:30:00,9.28,9.29,9.25,9.26,57000.0,8.7186,8.728,8.6905,8.6999,57000.0
2011-07-21 14:00:00,9.26,9.29,9.25,9.28,90600.0,8.6999,8.728,8.6905,8.7186,90600.0
2011-07-21 14:30:00,9.28,9.29,9.27,9.28,115000.0,8.7186,8.728,8.7092,8.7186,115000.0
2011-07-21 15:00:00,9.28,9.28,9.25,9.28,130700.0,8.7186,8.7186,8.6905,8.7186,130700.0
2011-07-21 15:30:00,9.28,9.3,9.27,9.28,275800.0,8.7186,8.7374,8.7092,8.7186,275800.0
2011-07-22 09:30:00,9.28,9.36,9.25,9.29,76200.0,8.7186,8.7938,8.6905,8.728,76200.0
2011-07-22 10:00:00,9.27,9.36,9.22,9.25,140400.0,8.7092,8.7938,8.6623,8.6905,140400.0
2011-07-22 10:30:00,9.26,9.37,9.26,9.34,107000.0,8.6999,8.8032,8.6999,8.775,107000.0
2011-07-22 11:00:00,9.34,9.34,9.23,9.24,74100.0,8.775,8.775,8.6717,8.6811,74100.0
2011-07-22 11:30:00,9.23,9.35,9.23,9.33,48400.0,8.6717,8.7844,8.6717,8.7656,48400.0
2011-07-22 12:00:00,9.34,9.35,9.24,9.24,148800.0,8.775,8.7844,8.6811,8.6811,148800.0
2011-07-22 12:30:00,9.25,9.31,9.24,9.29,75100.0,8.6905,8.7468,8.6811,8.728,75100.0
2011-07-22 13:00:00,9.28,9.3,9.27,9.29,79900.0,8.7186,8.7374,8.7092,8.728,79900.0
2011-07-22 13:30:00,9.29,9.32,9.28,9.3,55500.0,8.728,8.7562,8.7186,8.7374,55500.0
2011-07-22 14:00:00,9.3,9.31,9.28,9.29,25400.0,8.7374,8.7468,8.7186,8.728,25400.0
2011-07-22 14:30:00,9.29,9.35,9.29,9.34,82200.0,8.728,8.7844,8.728,8.775,82200.0
2011-07-22 15:00:00,9.34,9.38,9.31,9.36,130900.0,8.775,8.8126,8.7468,8.7938,130900.0
2011-07-22 15:30:00,9.35,9.37,9.32,9.33,220800.0,8.7844,8.8032,8.7562,8.7656,220800.0
2011-07-25 09:30:00,9.15,9.2,9.05,9.18,164600.0,8.5965,8.6435,8.5026,8.6247,164600.0
2011-07-25 10:00:00,9.18,9.29,9.18,9.25,91200.0,8.6247,8.728,8.6247,8.6905,91200.0
2011-07-25 10:30:00,9.25,9.28,9.21,9.25,72200.0,8.6905,8.7186,8.6529,8.6905,72200.0
2011-07-25 11:00:00,9.25,9.29,9.22,9.27,79300.0,8.6905,8.728,8.6623,8.7092,79300.0
2011-07-25 11:30:00,9.27,9.28,9.22,9.22,69200.0,8.7092,8.7186,8.6623,8.6623,69200.0
2011-07-25 12:00:00,9.22,9.3,9.22,9.3,46100.0,8.6623,8.7374,8.6623,8.7374,46100.0
2011-07-25 12:30:00,9.29,9.35,9.29,9.34,38600.0,8.728,8.7844,8.728,8.775,38600.0
2011-07-25 13:00:00,9.33,9.38,9.33,9.36,54000.0,8.7656,8.8126,8.7656,8.7938,54000.0
2011-07-25 13:30:00,9.36,9.46,9.35,9.45,130500.0,8.7938,8.8878,8.7844,8.8784,130500.0
2011-07-25 14:00:00,9.45,9.47,9.44,9.47,146600.0,8.8784,8.8971,8.869,8.8971,146600.0
2011-07-25 14:30:00,9.46,9.49,9.42,9.45,212900.0,8.8878,8.9159,8.8502,8.8784,212900.0
2011-07-25 15:00:00,9.45,9.46,9.36,9.4,193700.0,8.8784,8.8878,8.7938,8.8314,193700.0
2011-07-25 15:30:00,9.4,9.42,9.39,9.41,269300.0,8.8314,8.8502,8.822,8.8408,269300.0
2011-07-26 09:30:00,9.35,9.4,9.28,9.33,162700.0,8.7844,8.8314,8.7186,8.7656,162700.0
2011-07-26 10:00:00,9.33,9.42,9.32,9.42,254700.0,8.7656,8.8502,8.7562,8.8502,254700.0
2011-07-26 10:30:00,9.41,9.42,9.38,9.42,77700.0,8.8408,8.8502,8.8126,8.8502,77700.0
2011-07-26 11:00:00,9.42,9.43,9.4,9.41,97300.0,8.8502,8.8596,8.8314,8.8408,97300.0
2011-07-26 11:30:00,9.41,9.42,9.38,9.39,72800.0,8.8408,8.8502,8.8126,8.822,72800.0
2011-07-26 12:00:00,9.39,9.43,9.38,9.42,89100.0,8.822,8.8596,8.8126,8.8502,89100.0
2011-07-26 12:30:00,9.41,9.43,9.38,9.42,51000.0,8.8408,8.8596,8.8126,8.8502,51000.0
2011-07-26 13:00:00,9.42,9.48,9.42,9.42,126200.0,8.8502,8.9065,8.8502,8.8502,126200.0
2011-07-26 13:30:00,9.43,9.5,9.42,9.5,98400.0,8.8596,8.9253,8.8502,8.9253,98400.0
2011-07-26 14:00:00,9.49,9.54,9.48,9.52,179800.0,8.9159,8.9629,8.9065,8.9441,179800.0
2011-07-26 14:30:00,9.51,9.52,9.45,9.5,305600.0,8.9347,8.9441,8.8784,8.9253,305600.0
2011-07-26 15:00:00,9.51,9.61,9.5,9.61,381200.0,8.9347,9.0287,8.9253,9.0287,381200.0
2011-07-26 15:30:00,9.61,9.65,9.54,9.65,919500.0,9.0287,9.0663,8.9629,9.0663,919500.0
2011-07-27 09:30:00,9.62,9.81,9.4,9.41,543600.0,9.0381,9.2166,8.8314,8.8408,543600.0
2011-07-27 10:00:00,9.41,9.45,9.23,9.29,391200.0,8.8408,8.8784,8.6717,8.728,391200.0
2011-07-27 10:30:00,9.29,9.39,9.25,9.37,172300.0,8.728,8.822,8.6905,8.8032,172300.0
2011-07-27 11:00:00,9.36,9.52,9.34,9.51,184100.0,8.7938,8.9441,8.775,8.9347,184100.0
2011-07-27 11:30:00,9.51,9.52,9.44,9.47,258900.0,8.9347,8.9441,8.869,8.8971,258900.0
2011-07-27 12:00:00,9.48,9.6,9.38,9.43,442800.0,8.9065,9.0193,8.8126,8.8596,442800.0
2011-07-27 12:30:00,9.43,9.54,9.34,9.34,163500.0,8.8596,8.9629,8.775,8.775,163500.0
2011-07-27 13:00:00,9.34,9.37,9.17,9.17,278800.0,8.775,8.8032,8.6153,8.6153,278800.0
2011-07-27 13:30:00,9.17,9.27,9.15,9.17,141700.0,8.6153,8.7092,8.5965,8.6153,141700.0
2011-07-27 14:00:00,9.17,9.18,9.03,9.04,295600.0,8.6153,8.6247,8.4838,8.4932,295600.0
2011-07-27 14:30:00,9.04,9.09,9.02,9.08,320800.0,8.4932,8.5401,8.4744,8.5307,320800.0
2011-07-27 15:00:00,9.07,9.12,8.98,8.99,417900.0,8.5213,8.5683,8.4368,8.4462,417900.0
2011-07-27 15:30:00,8.99,9.05,8.88,9.04,772300.0,8.4462,8.5026,8.3428,8.4932,772300.0
2011-07-28 09:30:00,9.15,9.15,8.83,8.85,179000.0,8.5965,8.5965,8.2959,8.3147,179000.0
2011-07-28 10:00:00,8.86,8.93,8.79,8.92,136400.0,8.324,8.3898,8.2583,8.3804,136400.0
2011-07-28 10:30:00,8.92,8.94,8.9,8.94,125200.0,8.3804,8.3992,8.3616,8.3992,125200.0
2011-07-28 11:00:00,8.94,9.09,8.93,9.07,176700.0,8.3992,8.5401,8.3898,8.5213,176700.0
2011-07-28 11:30:00,9.06,9.08,9.01,9.06,137100.0,8.5119,8.5307,8.465,8.5119,137100.0
2011-07-28 12:00:00,9.07,9.1,8.98,8.99,151400.0,8.5213,8.5495,8.4368,8.4462,151400.0
2011-07-28 12:30:00,9.0,9.05,8.99,9.04,61000.0,8.4556,8.5026,8.4462,8.4932,61000.0
2011-07-28 13:00:00,9.04,9.07,8.98,9.05,184900.0,8.4932,8.5213,8.4368,8.5026,184900.0
2011-07-28 13:30:00,9.06,9.09,9.0,9.02,150600.0,8.5119,8.5401,8.4556,8.4744,150600.0
2011-07-28 14:00:00,9.02,9.03,8.96,8.96,107600.0,8.4744,8.4838,8.418,8.418,107600.0
2011-07-28 14:30:00,8.97,9.15,8.96,9.15,353400.0,8.4274,8.5965,8.418,8.5965,353400.0
2011-07-28 15:00:00,9.14,9.15,8.97,8.98,188600.0,8.5871,8.5965,8.4274,8.4368,188600.0
2011-07-28 15:30:00,8.98,9.03,8.97,9.01,373400.0,8.4368,8.4838,8.4274,8.465,373400.0
2011-07-29 09:30:00,8.86,8.86,8.6,8.74,237100.0,8.324,8.324,8.0798,8.2113,237100.0
2011-07-29 10:00:00,8.75,8.8,8.7,8.74,138500.0,8.2207,8.2677,8.1737,8.2113,138500.0
2011-07-29 10:30:00,8.73,8.85,8.72,8.83,139400.0,8.2019,8.3147,8.1925,8.2959,139400.0
2011-07-29 11:00:00,8.82,8.97,8.81,8.91,115700.0,8.2865,8.4274,8.2771,8.371,115700.0
2011-07-29 11:30:00,8.9,8.94,8.86,8.86,55600.0,8.3616,8.3992,8.324,8.324,55600.0
2011-07-29 12:00:00,8.86,8.86,8.78,8.78,64100.0,8.324,8.324,8.2489,8.2489,64100.0
2011-07-29 12:30:00,8.78,8.82,8.75,8.8,87400.0,8.2489,8.2865,8.2207,8.2677,87400.0
2011-07-29 13:00:00,8.8,8.84,8.77,8.8,53600.0,8.2677,8.3053,8.2395,8.2677,53600.0
2011-07-29 13:30:00,8.81,8.87,8.79,8.86,66400.0,8.2771,8.3334,8.2583,8.324,66400.0
2011-07-29 14:00:00,8.85,8.9,8.78,8.78,61800.0,8.3147,8.3616,8.2489,8.2489,61800.0
2011-07-29 14:30:00,8.79,8.81,8.77,8.77,111900.0,8.2583,8.2771,8.2395,8.2395,111900.0
2011-07-29 15:00:00,8.77,8.8,8.74,8.75,97400.0,8.2395,8.2677,8.2113,8.2207,97400.0
2011-07-29 15:30:00,8.75,8.76,8.72,8.75,331500.0,8.2207,8.2301,8.1925,8.2207,331500.0
2011-08-01 09:30:00,8.93,9.1,8.85,8.9,197400.0,8.3898,8.5495,8.3147,8.3616,197400.0
2011-08-01 10:00:00,8.89,8.89,8.7,8.72,187900.0,8.3522,8.3522,8.1737,8.1925,187900.0
2011-08-01 10:30:00,8.72,8.73,8.62,8.62,156800.0,8.1925,8.2019,8.0986,8.0986,156800.0
2011-08-01 11:00:00,8.63,8.63,8.55,8.58,191800.0,8.108,8.108,8.0328,8.061,191800.0
2011-08-01 11:30:00,8.58,8.59,8.5,8.53,157900.0,8.061,8.0704,7.9858,8.014,157900.0
2011-08-01 12:00:00,8.54,8.55,8.48,8.53,90200.0,8.0234,8.0328,7.967,8.014,90200.0
2011-08-01 12:30:00,8.53,8.54,8.49,8.52,81000.0,8.014,8.0234,7.9764,8.0046,81000.0
2011-08-01 13:00:00,8.52,8.52,8.45,8.46,82600.0,8.0046,8.0046,7.9388,7.9482,82600.0
2011-08-01 13:30:00,8.47,8.53,8.46,8.51,71500.0,7.9576,8.014,7.9482,7.9952,71500.0
2011-08-01 14:00:00,8.51,8.54,8.5,8.54,115300.0,7.9952,8.0234,7.9858,8.0234,115300.0
2011-08-01 14:30:00,8.54,8.6,8.53,8.6,169300.0,8.0234,8.0798,8.014,8.0798,169300.0
2011-08-01 15:00:00,8.6,8.67,8.59,8.67,105900.0,8.0798,8.1455,8.0704,8.1455,105900.0
2011-08-01 15:30:00,8.66,8.7,8.59,8.69,341600.0,8.1361,8.1737,8.0704,8.1643,341600.0
2011-08-02 09:30:00,8.6,8.64,8.54,8.56,69600.0,8.0798,8.1174,8.0234,8.0422,69600.0
2011-08-02 10:00:00,8.55,8.59,8.47,8.49,85200.0,8.0328,8.0704,7.9576,7.9764,85200.0
2011-08-02 10:30:00,8.48,8.51,8.43,8.46,125300.0,7.967,7.9952,7.9201,7.9482,125300.0
2011-08-02 11:00:00,8.46,8.48,8.33,8.33,230700.0,7.9482,7.967,7.8261,7.8261,230700.0
2011-08-02 11:30:00,8.33,8.34,8.27,8.27,240400.0,7.8261,7.8355,7.7697,7.7697,240400.0
2011-08-02 12:00:00,8.28,8.3,8.23,8.26,197900.0,7.7791,7.7979,7.7322,7.7603,197900.0
2011-08-02 12:30:00,8.27,8.29,8.13,8.16,392000.0,7.7697,7.7885,7.6382,7.6664,392000.0
2011-08-02 13:00:00,8.15,8.23,8.15,8.2,97400.0,7.657,7.7322,7.657,7.704,97400.0
2011-08-02 13:30:00,8.19,8.21,8.07,8.07,196200.0,7.6946,7.7134,7.5818,7.5818,196200.0
2011-08-02 14:00:00,8.07,8.13,8.03,8.07,158300.0,7.5818,7.6382,7.5443,7.5818,158300.0
2011-08-02 14:30:00,8.07,8.07,8.01,8.05,169600.0,7.5818,7.5818,7.5255,7.563,169600.0
2011-08-02 15:00:00,8.05,8.1,8.02,8.06,317000.0,7.563,7.61,7.5349,7.5724,317000.0
2011-08-02 15:30:00,8.05,8.06,7.91,7.96,908500.0,7.563,7.5724,7.4315,7.4785,908500.0
2011-08-03 09:30:00,7.87,8.1,7.7,7.81,358400.0,7.3939,7.61,7.2342,7.3376,358400.0
2011-08-03 10:00:00,7.81,7.87,7.67,7.73,270100.0,7.3376,7.3939,7.206,7.2624,270100.0
2011-08-03 10:30:00,7.72,7.73,7.5,7.62,529000.0,7.253,7.2624,7.0463,7.1591,529000.0
2011-08-03 11:00:00,7.63,7.7,7.6,7.62,392300.0,7.1685,7.2342,7.1403,7.1591,392300.0
2011-08-03 11:30:00,7.61,7.69,7.6,7.61,175500.0,7.1497,7.2248,7.1403,7.1497,175500.0
2011-08-03 12:00:00,7.62,7.65,7.53,7.55,148900.0,7.1591,7.1872,7.0745,7.0933,148900.0
2011-08-03 12:30:00,7.56,7.61,7.53,7.54,183300.0,7.1027,7.1497,7.0745,7.0839,183300.0
2011-08-03 13:00:00,7.55,7.55,7.48,7.5,310900.0,7.0933,7.0933,7.0275,7.0463,310900.0
2011-08-03 13:30:00,7.49,7.63,7.47,7.63,431900.0,7.0369,7.1685,7.0181,7.1685,431900.0
2011-08-03 14:00:00,7.63,7.7,7.61,7.63,273600.0,7.1685,7.2342,7.1497,7.1685,273600.0
2011-08-03 14:30:00,7.63,7.73,7.63,7.73,179800.0,7.1685,7.2624,7.1685,7.2624,179800.0
2011-08-03 15:00:00,7.73,7.76,7.71,7.75,263100.0,7.2624,7.2906,7.2436,7.2812,263100.0
2011-08-03 15:30:00,7.75,7.87,7.74,7.85,573300.0,7.2812,7.3939,7.2718,7.3751,573300.0
2011-08-04 09:30:00,7.72,7.75,7.49,7.56,380000.0,7.253,7.2812,7.0369,7.1027,380000.0
2011-08-04 10:00:00,7.56,7.57,7.45,7.47,341900.0,7.1027,7.1121,6.9993,7.0181,341900.0
2011-08-04 10:30:00,7.46,7.48,7.28,7.3,242200.0,7.0087,7.0275,6.8396,6.8584,242200.0
2011-08-04 11:00:00,7.29,7.31,7.23,7.24,341700.0,6.849,6.8678,6.7926,6.802,341700.0
2011-08-04 11:30:00,7.25,7.3,7.14,7.17,322700.0,6.8114,6.8584,6.7081,6.7363,322700.0
2011-08-04 12:00:00,7.18,7.28,7.16,7.27,184000.0,6.7457,6.8396,6.7269,6.8302,184000.0
2011-08-04 12:30:00,7.27,7.32,7.23,7.3,169300.0,6.8302,6.8772,6.7926,6.8584,169300.0
2011-08-04 13:00:00,7.3,7.32,7.22,7.25,176500.0,6.8584,6.8772,6.7833,6.8114,176500.0
2011-08-04 13:30:00,7.25,7.25,7.15,7.16,194000.0,6.8114,6.8114,6.7175,6.7269,194000.0
2011-08-04 14:00:00,7.16,7.18,7.06,7.07,250000.0,6.7269,6.7457,6.6329,6.6423,250000.0
2011-08-04 14:30:00,7.07,7.14,7.05,7.12,119700.0,6.6423,6.7081,6.6235,6.6893,119700.0
2011-08-04 15:00:00,7.12,7.12,7.06,7.06,131900.0,6.6893,6.6893,6.6329,6.6329,131900.0
2011-08-04 15:30:00,7.06,7.07,7.0,7.0,467600.0,6.6329,6.6423,6.5766,6.5766,467600.0
2011-08-05 09:30:00,7.26,7.45,6.83,6.83,408000.0,6.8208,6.9993,6.4168,6.4168,408000.0
2011-08-05 10:00:00,6.84,7.01,6.77,7.0,438200.0,6.4262,6.586,6.3605,6.5766,438200.0
2011-08-05 10:30:00,7.0,7.0,6.81,6.84,246900.0,6.5766,6.5766,6.3981,6.4262,246900.0
2011-08-05 11:00:00,6.84,6.86,6.73,6.77,247900.0,6.4262,6.445,6.3229,6.3605,247900.0
2011-08-05 11:30:00,6.77,6.78,6.52,6.53,197700.0,6.3605,6.3699,6.1256,6.135,197700.0
2011-08-05 12:00:00,6.52,6.71,6.51,6.64,380000.0,6.1256,6.3041,6.1162,6.2383,380000.0
2011-08-05 12:30:00,6.64,6.94,6.63,6.9,473200.0,6.2383,6.5202,6.2289,6.4826,473200.0
2011-08-05 13:00:00,6.91,7.09,6.87,7.08,272700.0,6.492,6.6611,6.4544,6.6517,272700.0
2011-08-05 13:30:00,7.08,7.13,7.06,7.12,237800.0,6.6517,6.6987,6.6329,6.6893,237800.0
2011-08-05 14:00:00,7.11,7.12,7.07,7.11,208300.0,6.6799,6.6893,6.6423,6.6799,208300.0
2011-08-05 14:30:00,7.11,7.13,7.04,7.04,122700.0,6.6799,6.6987,6.6141,6.6141,122700.0
2011-08-05 15:00:00,7.04,7.05,6.93,6.93,269300.0,6.6141,6.6235,6.5108,6.5108,269300.0
2011-08-05 15:30:00,6.93,6.97,6.93,6.95,300900.0,6.5108,6.5484,6.5108,6.5296,300900.0
2011-08-08 09:30:00,6.66,6.68,6.29,6.32,734300.0,6.2571,6.2759,5.9095,5.9377,734300.0
2011-08-08 10:00:00,6.33,6.35,6.25,6.25,365000.0,5.9471,5.9659,5.8719,5.8719,365000.0
2011-08-08 10:30:00,6.25,6.27,6.2,6.27,232100.0,5.8719,5.8907,5.825,5.8907,232100.0
2011-08-08 11:00:00,6.26,6.41,6.26,6.31,398100.0,5.8813,6.0223,5.8813,5.9283,398100.0
2011-08-08 11:30:00,6.3,6.33,6.3,6.31,244700.0,5.9189,5.9471,5.9189,5.9283,244700.0
2011-08-08 12:00:00,6.31,6.32,6.3,6.31,159900.0,5.9283,5.9377,5.9189,5.9283,159900.0
2011-08-08 12:30:00,6.3,6.34,6.25,6.25,277900.0,5.9189,5.9565,5.8719,5.8719,277900.0
2011-08-08 13:00:00,6.25,6.26,6.15,6.19,317300.0,5.8719,5.8813,5.778,5.8156,317300.0
2011-08-08 13:30:00,6.19,6.2,6.1,6.11,137100.0,5.8156,5.825,5.731,5.7404,137100.0
2011-08-08 14:00:00,6.1,6.11,6.03,6.04,201100.0,5.731,5.7404,5.6652,5.6746,201100.0
2011-08-08 14:30:00,6.04,6.11,6.03,6.1,289100.0,5.6746,5.7404,5.6652,5.731,289100.0
2011-08-08 15:00:00,6.11,6.19,6.09,6.16,565800.0,5.7404,5.8156,5.7216,5.7874,565800.0
2011-08-08 15:30:00,6.16,6.17,6.07,6.08,636200.0,5.7874,5.7968,5.7028,5.7122,636200.0
2011-08-09 09:30:00,6.23,6.3,5.98,6.04,372600.0,5.8531,5.9189,5.6183,5.6746,372600.0
2011-08-09 10:00:00,6.05,6.15,6.03,6.15,307400.0,5.684,5.778,5.6652,5.778,307400.0
2011-08-09 10:30:00,6.15,6.15,6.04,6.07,260000.0,5.778,5.778,5.6746,5.7028,260000.0
2011-08-09 11:00:00,6.07,6.07,5.98,6.01,249600.0,5.7028,5.7028,5.6183,5.6464,249600.0
2011-08-09 11:30:00,6.01,6.02,6.0,6.01,127400.0,5.6464,5.6558,5.6371,5.6464,127400.0
2011-08-09 12:00:00,6.01,6.02,6.0,6.0,220000.0,5.6464,5.6558,5.6371,5.6371,220000.0
2011-08-09 12:30:00,6.0,6.01,5.98,5.99,67500.0,5.6371,5.6464,5.6183,5.6277,67500.0
2011-08-09 13:00:00,5.99,5.99,5.95,5.97,185500.0,5.6277,5.6277,5.5901,5.6089,185500.0
2011-08-09 13:30:00,5.98,5.98,5.85,5.88,105500.0,5.6183,5.6183,5.4961,5.5243,105500.0
2011-08-09 14:00:00,5.88,5.93,5.75,5.81,342300.0,5.5243,5.5713,5.4022,5.4585,342300.0
2011-08-09 14:30:00,5.81,5.81,5.55,5.66,422200.0,5.4585,5.4585,5.2143,5.3176,422200.0
2011-08-09 15:00:00,5.65,5.81,5.62,5.81,257700.0,5.3082,5.4585,5.28,5.4585,257700.0
2011-08-09 15:30:00,5.81,6.2,5.76,6.18,824900.0,5.4585,5.825,5.4116,5.8062,824900.0
2011-08-10 09:30:00,6.02,6.21,5.89,5.93,340500.0,5.6558,5.8343,5.5337,5.5713,340500.0
2011-08-10 10:00:00,5.92,5.97,5.76,5.8,320500.0,5.5619,5.6089,5.4116,5.4492,320500.0
2011-08-10 10:30:00,5.82,5.89,5.75,5.79,245700.0,5.4679,5.5337,5.4022,5.4398,245700.0
2011-08-10 11:00:00,5.79,5.79,5.69,5.7,250600.0,5.4398,5.4398,5.3458,5.3552,250600.0
2011-08-10 11:30:00,5.71,5.8,5.66,5.74,207200.0,5.3646,5.4492,5.3176,5.3928,207200.0
2011-08-10 12:00:00,5.73,5.75,5.67,5.67,217100.0,5.3834,5.4022,5.327,5.327,217100.0
2011-08-10 12:30:00,5.67,5.68,5.57,5.68,194300.0,5.327,5.3364,5.2331,5.3364,194300.0
2011-08-10 13:00:00,5.67,5.68,5.61,5.65,105100.0,5.327,5.3364,5.2706,5.3082,105100.0
2011-08-10 13:30:00,5.65,5.79,5.62,5.79,140200.0,5.3082,5.4398,5.28,5.4398,140200.0
2011-08-10 14:00:00,5.78,5.94,5.78,5.91,325800.0,5.4304,5.5807,5.4304,5.5525,325800.0
2011-08-10 14:30:00,5.91,5.94,5.8,5.81,176900.0,5.5525,5.5807,5.4492,5.4585,176900.0
2011-08-10 15:00:00,5.8,5.85,5.76,5.76,231300.0,5.4492,5.4961,5.4116,5.4116,231300.0
2011-08-10 15:30:00,5.76,5.77,5.68,5.68,349700.0,5.4116,5.421,5.3364,5.3364,349700.0
2011-08-11 09:30:00,5.8,5.95,5.75,5.79,329900.0,5.4492,5.5901,5.4022,5.4398,329900.0
2011-08-11 10:00:00,5.8,5.93,5.74,5.85,196300.0,5.4492,5.5713,5.3928,5.4961,196300.0
2011-08-11 10:30:00,5.87,6.1,5.86,5.98,284600.0,5.5149,5.731,5.5055,5.6183,284600.0
2011-08-11 11:00:00,5.99,6.01,5.91,5.96,104900.0,5.6277,5.6464,5.5525,5.5995,104900.0
2011-08-11 11:30:00,5.96,6.0,5.94,5.98,114300.0,5.5995,5.6371,5.5807,5.6183,114300.0
2011-08-11 12:00:00,5.99,5.99,5.94,5.94,81500.0,5.6277,5.6277,5.5807,5.5807,81500.0
2011-08-11 12:30:00,5.95,6.07,5.95,6.05,215400.0,5.5901,5.7028,5.5901,5.684,215400.0
2011-08-11 13:00:00,6.06,6.07,6.01,6.05,170200.0,5.6934,5.7028,5.6464,5.684,170200.0
2011-08-11 13:30:00,6.04,6.1,6.03,6.09,128000.0,5.6746,5.731,5.6652,5.7216,128000.0
2011-08-11 14:00:00,6.09,6.26,6.08,6.26,183700.0,5.7216,5.8813,5.7122,5.8813,183700.0
2011-08-11 14:30:00,6.25,6.31,6.18,6.31,163900.0,5.8719,5.9283,5.8062,5.9283,163900.0
2011-08-11 15:00:00,6.3,6.4,6.29,6.35,168700.0,5.9189,6.0129,5.9095,5.9659,168700.0
2011-08-11 15:30:00,6.35,6.37,6.25,6.25,574200.0,5.9659,5.9847,5.8719,5.8719,574200.0
2011-08-12 09:30:00,6.38,6.55,6.3,6.4,463400.0,5.9941,6.1538,5.9189,6.0129,463400.0
2011-08-12 10:00:00,6.38,6.45,6.3,6.43,218500.0,5.9941,6.0598,5.9189,6.041,218500.0
2011-08-12 10:30:00,6.43,6.46,6.31,6.35,139900.0,6.041,6.0692,5.9283,5.9659,139900.0
2011-08-12 11:00:00,6.35,6.42,6.31,6.41,176500.0,5.9659,6.0316,5.9283,6.0223,176500.0
2011-08-12 11:30:00,6.4,6.48,6.39,6.44,192800.0,6.0129,6.088,6.0035,6.0504,192800.0
2011-08-12 12:00:00,6.44,6.46,6.37,6.46,118700.0,6.0504,6.0692,5.9847,6.0692,118700.0
2011-08-12 12:30:00,6.46,6.48,6.41,6.48,114000.0,6.0692,6.088,6.0223,6.088,114000.0
2011-08-12 13:00:00,6.47,6.48,6.42,6.44,85700.0,6.0786,6.088,6.0316,6.0504,85700.0
2011-08-12 13:30:00,6.44,6.45,6.39,6.41,99200.0,6.0504,6.0598,6.0035,6.0223,99200.0
2011-08-12 14:00:00,6.41,6.44,6.37,6.4,166000.0,6.0223,6.0504,5.9847,6.0129,166000.0
2011-08-12 14:30:00,6.4,6.41,6.35,6.36,233300.0,6.0129,6.0223,5.9659,5.9753,233300.0
2011-08-12 15:00:00,6.36,6.38,6.32,6.33,138400.0,5.9753,5.9941,5.9377,5.9471,138400.0
2011-08-12 15:30:00,6.34,6.34,6.28,6.33,430800.0,5.9565,5.9565,5.9001,5.9471,430800.0
2011-08-15 09:30:00,6.38,6.46,6.26,6.28,212600.0,5.9941,6.0692,5.8813,5.9001,212600.0
2011-08-15 10:00:00,6.29,6.43,6.29,6.42,130400.0,5.9095,6.041,5.9095,6.0316,130400.0
2011-08-15 10:30:00,6.42,6.42,6.33,6.33,128900.0,6.0316,6.0316,5.9471,5.9471,128900.0
2011-08-15 11:00:00,6.33,6.36,6.21,6.23,225300.0,5.9471,5.9753,5.8343,5.8531,225300.0
2011-08-15 11:30:00,6.24,6.34,6.21,6.32,113300.0,5.8625,5.9565,5.8343,5.9377,113300.0
2011-08-15 12:00:00,6.32,6.35,6.29,6.35,43100.0,5.9377,5.9659,5.9095,5.9659,43100.0
2011-08-15 12:30:00,6.34,6.36,6.31,6.35,76800.0,5.9565,5.9753,5.9283,5.9659,76800.0
2011-08-15 13:00:00,6.36,6.38,6.31,6.33,59000.0,5.9753,5.9941,5.9283,5.9471,59000.0
2011-08-15 13:30:00,6.34,6.35,6.32,6.33,96600.0,5.9565,5.9659,5.9377,5.9471,96600.0
2011-08-15 14:00:00,6.33,6.43,6.32,6.42,178700.0,5.9471,6.041,5.9377,6.0316,178700.0
2011-08-15 14:30:00,6.42,6.42,6.35,6.36,139700.0,6.0316,6.0316,5.9659,5.9753,139700.0
2011-08-15 15:00:00,6.36,6.36,6.35,6.36,299300.0,5.9753,5.9753,5.9659,5.9753,299300.0
2011-08-15 15:30:00,6.35,6.41,6.35,6.38,701800.0,5.9659,6.0223,5.9659,5.9941,701800.0
2011-08-16 09:30:00,6.32,6.34,6.17,6.21,216800.0,5.9377,5.9565,5.7968,5.8343,216800.0
2011-08-16 10:00:00,6.19,6.3,6.17,6.29,160200.0,5.8156,5.9189,5.7968,5.9095,160200.0
2011-08-16 10:30:00,6.3,6.31,6.24,6.3,112900.0,5.9189,5.9283,5.8625,5.9189,112900.0
2011-08-16 11:00:00,6.3,6.32,6.26,6.29,89200.0,5.9189,5.9377,5.8813,5.9095,89200.0
2011-08-16 11:30:00,6.3,6.31,6.26,6.3,154600.0,5.9189,5.9283,5.8813,5.9189,154600.0
2011-08-16 12:00:00,6.29,6.35,6.21,6.21,173400.0,5.9095,5.9659,5.8343,5.8343,173400.0
2011-08-16 12:30:00,6.21,6.25,6.2,6.21,220600.0,5.8343,5.8719,5.825,5.8343,220600.0
2011-08-16 13:00:00,6.21,6.21,6.13,6.15,266300.0,5.8343,5.8343,5.7592,5.778,266300.0
2011-08-16 13:30:00,6.15,6.23,6.14,6.18,303300.0,5.778,5.8531,5.7686,5.8062,303300.0
2011-08-16 14:00:00,6.18,6.23,6.17,6.2,210700.0,5.8062,5.8531,5.7968,5.825,210700.0
2011-08-16 14:30:00,6.21,6.23,6.19,6.19,141700.0,5.8343,5.8531,5.8156,5.8156,141700.0
2011-08-16 15:00:00,6.2,6.23,6.18,6.21,337500.0,5.825,5.8531,5.8062,5.8343,337500.0
2011-08-16 15:30:00,6.21,6.22,6.12,6.14,701500.0,5.8343,5.8437,5.7498,5.7686,701500.0
2011-08-17 09:30:00,6.2,6.3,6.2,6.28,132400.0,5.825,5.9189,5.825,5.9001,132400.0
2011-08-17 10:00:00,6.28,6.34,6.27,6.33,94600.0,5.9001,5.9565,5.8907,5.9471,94600.0
2011-08-17 10:30:00,6.33,6.33,6.23,6.23,108400.0,5.9471,5.9471,5.8531,5.8531,108400.0
2011-08-17 11:00:00,6.24,6.29,6.21,6.22,123100.0,5.8625,5.9095,5.8343,5.8437,123100.0
2011-08-17 11:30:00,6.22,6.23,6.17,6.19,80500.0,5.8437,5.8531,5.7968,5.8156,80500.0
2011-08-17 12:00:00,6.19,6.2,6.13,6.16,117300.0,5.8156,5.825,5.7592,5.7874,117300.0
2011-08-17 12:30:00,6.16,6.2,6.1,6.12,89000.0,5.7874,5.825,5.731,5.7498,89000.0
2011-08-17 13:00:00,6.12,6.16,6.09,6.11,112500.0,5.7498,5.7874,5.7216,5.7404,112500.0
2011-08-17 13:30:00,6.1,6.14,6.08,6.1,114800.0,5.731,5.7686,5.7122,5.731,114800.0
2011-08-17 14:00:00,6.1,6.13,6.1,6.1,57800.0,5.731,5.7592,5.731,5.731,57800.0
2011-08-17 14:30:00,6.1,6.13,6.08,6.13,65300.0,5.731,5.7592,5.7122,5.7592,65300.0
2011-08-17 15:00:00,6.13,6.17,6.12,6.17,88700.0,5.7592,5.7968,5.7498,5.7968,88700.0
2011-08-17 15:30:00,6.17,6.18,6.13,6.15,466400.0,5.7968,5.8062,5.7592,5.778,466400.0
2011-08-18 09:30:00,5.88,5.93,5.73,5.75,297000.0,5.5243,5.5713,5.3834,5.4022,297000.0
2011-08-18 10:00:00,5.74,5.76,5.61,5.74,432500.0,5.3928,5.4116,5.2706,5.3928,432500.0
2011-08-18 10:30:00,5.75,5.77,5.66,5.76,162900.0,5.4022,5.421,5.3176,5.4116,162900.0
2011-08-18 11:00:00,5.75,5.77,5.62,5.68,180700.0,5.4022,5.421,5.28,5.3364,180700.0
2011-08-18 11:30:00,5.68,5.74,5.67,5.73,84300.0,5.3364,5.3928,5.327,5.3834,84300.0
2011-08-18 12:00:00,5.73,5.73,5.69,5.69,120500.0,5.3834,5.3834,5.3458,5.3458,120500.0
2011-08-18 12:30:00,5.7,5.7,5.61,5.62,310900.0,5.3552,5.3552,5.2706,5.28,310900.0
2011-08-18 13:00:00,5.62,5.62,5.57,5.59,247200.0,5.28,5.28,5.2331,5.2519,247200.0
2011-08-18 13:30:00,5.59,5.63,5.56,5.57,213600.0,5.2519,5.2894,5.2237,5.2331,213600.0
2011-08-18 14:00:00,5.57,5.6,5.52,5.6,301100.0,5.2331,5.2612,5.1861,5.2612,301100.0
2011-08-18 14:30:00,5.6,5.6,5.58,5.59,65300.0,5.2612,5.2612,5.2425,5.2519,65300.0
2011-08-18 15:00:00,5.58,5.59,5.55,5.56,98700.0,5.2425,5.2519,5.2143,5.2237,98700.0
2011-08-18 15:30:00,5.56,5.58,5.55,5.58,473000.0,5.2237,5.2425,5.2143,5.2425,473000.0
2011-08-19 09:30:00,5.57,5.58,5.4,5.52,210600.0,5.2331,5.2425,5.0733,5.1861,210600.0
2011-08-19 10:00:00,5.52,5.6,5.48,5.57,155200.0,5.1861,5.2612,5.1485,5.2331,155200.0
2011-08-19 10:30:00,5.58,5.58,5.44,5.45,104600.0,5.2425,5.2425,5.1109,5.1203,104600.0
2011-08-19 11:00:00,5.45,5.47,5.44,5.45,108900.0,5.1203,5.1391,5.1109,5.1203,108900.0
2011-08-19 11:30:00,5.46,5.49,5.44,5.49,76300.0,5.1297,5.1579,5.1109,5.1579,76300.0
2011-08-19 12:00:00,5.49,5.49,5.44,5.45,41500.0,5.1579,5.1579,5.1109,5.1203,41500.0
2011-08-19 12:30:00,5.45,5.48,5.45,5.46,38700.0,5.1203,5.1485,5.1203,5.1297,38700.0
2011-08-19 13:00:00,5.45,5.46,5.44,5.44,41400.0,5.1203,5.1297,5.1109,5.1109,41400.0
2011-08-19 13:30:00,5.45,5.45,5.4,5.43,113700.0,5.1203,5.1203,5.0733,5.1015,113700.0
2011-08-19 14:00:00,5.44,5.44,5.4,5.41,53100.0,5.1109,5.1109,5.0733,5.0827,53100.0
2011-08-19 14:30:00,5.4,5.41,5.35,5.35,190000.0,5.0733,5.0827,5.0264,5.0264,190000.0
2011-08-19 15:00:00,5.35,5.36,5.31,5.33,146500.0,5.0264,5.0358,4.9888,5.0076,146500.0
2011-08-19 15:30:00,5.34,5.35,5.33,5.33,237000.0,5.017,5.0264,5.0076,5.0076,237000.0
2011-08-22 09:30:00,5.61,5.61,5.31,5.32,210200.0,5.2706,5.2706,4.9888,4.9982,210200.0
2011-08-22 10:00:00,5.33,5.37,5.26,5.33,142700.0,5.0076,5.0452,4.9418,5.0076,142700.0
2011-08-22 10:30:00,5.33,5.35,5.26,5.27,202000.0,5.0076,5.0264,4.9418,4.9512,202000.0
2011-08-22 11:00:00,5.27,5.3,5.25,5.27,142700.0,4.9512,4.9794,4.9324,4.9512,142700.0
2011-08-22 11:30:00,5.27,5.29,5.18,5.22,237100.0,4.9512,4.97,4.8667,4.9042,237100.0
2011-08-22 12:00:00,5.21,5.29,5.21,5.23,126800.0,4.8948,4.97,4.8948,4.9136,126800.0
2011-08-22 12:30:00,5.23,5.33,5.19,5.32,146800.0,4.9136,5.0076,4.8761,4.9982,146800.0
2011-08-22 13:00:00,5.31,5.33,5.27,5.27,111400.0,4.9888,5.0076,4.9512,4.9512,111400.0
2011-08-22 13:30:00,5.27,5.29,5.18,5.23,138800.0,4.9512,4.97,4.8667,4.9136,138800.0
2011-08-22 14:00:00,5.23,5.25,5.19,5.2,185700.0,4.9136,4.9324,4.8761,4.8854,185700.0
2011-08-22 14:30:00,5.19,5.21,5.12,5.12,187600.0,4.8761,4.8948,4.8103,4.8103,187600.0
2011-08-22 15:00:00,5.13,5.14,5.11,5.12,162000.0,4.8197,4.8291,4.8009,4.8103,162000.0
2011-08-22 15:30:00,5.12,5.13,5.08,5.1,490500.0,4.8103,4.8197,4.7727,4.7915,490500.0
2011-08-23 09:30:00,5.15,5.24,5.05,5.05,167600.0,4.8385,4.923,4.7445,4.7445,167600.0
2011-08-23 10:00:00,5.05,5.13,5.02,5.06,199100.0,4.7445,4.8197,4.7163,4.7539,199100.0
2011-08-23 10:30:00,5.07,5.08,4.98,4.99,211900.0,4.7633,4.7727,4.6788,4.6881,211900.0
2011-08-23 11:00:00,4.98,5.01,4.92,4.95,306300.0,4.6788,4.7069,4.6224,4.6506,306300.0
2011-08-23 11:30:00,4.95,5.0,4.93,4.99,327200.0,4.6506,4.6975,4.6318,4.6881,327200.0
2011-08-23 12:00:00,5.0,5.03,4.98,5.0,237100.0,4.6975,4.7257,4.6788,4.6975,237100.0
2011-08-23 12:30:00,5.01,5.03,5.0,5.02,251300.0,4.7069,4.7257,4.6975,4.7163,251300.0
2011-08-23 13:00:00,5.02,5.03,5.0,5.02,96900.0,4.7163,4.7257,4.6975,4.7163,96900.0
2011-08-23 13:30:00,5.01,5.03,4.92,4.96,216200.0,4.7069,4.7257,4.6224,4.66,216200.0
2011-08-23 14:00:00,4.96,4.97,4.91,4.97,246700.0,4.66,4.6694,4.613,4.6694,246700.0
2011-08-23 14:30:00,4.97,5.01,4.96,5.0,192600.0,4.6694,4.7069,4.66,4.6975,192600.0
2011-08-23 15:00:00,5.0,5.15,4.99,5.11,355300.0,4.6975,4.8385,4.6881,4.8009,355300.0
2011-08-23 15:30:00,5.11,5.15,5.11,5.12,484200.0,4.8009,4.8385,4.8009,4.8103,484200.0
2011-08-24 09:30:00,5.15,5.3,5.11,5.3,217200.0,4.8385,4.9794,4.8009,4.9794,217200.0
2011-08-24 10:00:00,5.3,5.32,5.23,5.27,259100.0,4.9794,4.9982,4.9136,4.9512,259100.0
2011-08-24 10:30:00,5.27,5.3,5.24,5.26,143600.0,4.9512,4.9794,4.923,4.9418,143600.0
2011-08-24 11:00:00,5.27,5.39,5.22,5.37,228800.0,4.9512,5.064,4.9042,5.0452,228800.0
2011-08-24 11:30:00,5.37,5.37,5.28,5.3,79000.0,5.0452,5.0452,4.9606,4.9794,79000.0
2011-08-24 12:00:00,5.29,5.32,5.25,5.3,78300.0,4.97,4.9982,4.9324,4.9794,78300.0
2011-08-24 12:30:00,5.29,5.35,5.28,5.35,63100.0,4.97,5.0264,4.9606,5.0264,63100.0
2011-08-24 13:00:00,5.36,5.43,5.35,5.42,142700.0,5.0358,5.1015,5.0264,5.0921,142700.0
2011-08-24 13:30:00,5.41,5.42,5.35,5.38,81500.0,5.0827,5.0921,5.0264,5.0546,81500.0
2011-08-24 14:00:00,5.38,5.39,5.35,5.35,98900.0,5.0546,5.064,5.0264,5.0264,98900.0
2011-08-24 14:30:00,5.36,5.4,5.35,5.4,234500.0,5.0358,5.0733,5.0264,5.0733,234500.0
2011-08-24 15:00:00,5.4,5.47,5.39,5.46,100900.0,5.0733,5.1391,5.064,5.1297,100900.0
2011-08-24 15:30:00,5.47,5.53,5.46,5.5,375800.0,5.1391,5.1955,5.1297,5.1673,375800.0
2011-08-25 09:30:00,5.65,5.74,5.47,5.49,251000.0,5.3082,5.3928,5.1391,5.1579,251000.0
2011-08-25 10:00:00,5.49,5.52,5.41,5.45,218100.0,5.1579,5.1861,5.0827,5.1203,218100.0
2011-08-25 10:30:00,5.45,5.47,5.33,5.39,213900.0,5.1203,5.1391,5.0076,5.064,213900.0
2011-08-25 11:00:00,5.39,5.43,5.36,5.43,77000.0,5.064,5.1015,5.0358,5.1015,77000.0
2011-08-25 11:30:00,5.43,5.44,5.36,5.39,68800.0,5.1015,5.1109,5.0358,5.064,68800.0
2011-08-25 12:00:00,5.39,5.4,5.32,5.33,81300.0,5.064,5.0733,4.9982,5.0076,81300.0
2011-08-25 12:30:00,5.33,5.34,5.25,5.31,100700.0,5.0076,5.017,4.9324,4.9888,100700.0
2011-08-25 13:00:00,5.31,5.36,5.3,5.36,60500.0,4.9888,5.0358,4.9794,5.0358,60500.0
2011-08-25 13:30:00,5.36,5.38,5.33,5.37,91800.0,5.0358,5.0546,5.0076,5.0452,91800.0
2011-08-25 14:00:00,5.38,5.4,5.33,5.37,99100.0,5.0546,5.0733,5.0076,5.0452,99100.0
2011-08-25 14:30:00,5.38,5.38,5.29,5.29,81500.0,5.0546,5.0546,4.97,4.97,81500.0
2011-08-25 15:00:00,5.29,5.37,5.27,5.34,134600.0,4.97,5.0452,4.9512,5.017,134600.0
2011-08-25 15:30:00,5.34,5.35,5.27,5.29,253600.0,5.017,5.0264,4.9512,4.97,253600.0
2011-08-26 09:30:00,5.23,5.3,5.15,5.28,141300.0,4.9136,4.9794,4.8385,4.9606,141300.0
2011-08-26 10:00:00,5.28,5.39,5.18,5.32,172000.0,4.9606,5.064,4.8667,4.9982,172000.0
2011-08-26 10:30:00,5.33,5.45,5.26,5.34,130400.0,5.0076,5.1203,4.9418,5.017,130400.0
2011-08-26 11:00:00,5.32,5.48,5.3,5.41,113200.0,4.9982,5.1485,4.9794,5.0827,113200.0
2011-08-26 11:30:00,5.41,5.45,5.38,5.43,89100.0,5.0827,5.1203,5.0546,5.1015,89100.0
2011-08-26 12:00:00,5.43,5.5,5.43,5.5,88100.0,5.1015,5.1673,5.1015,5.1673,88100.0
2011-08-26 12:30:00,5.5,5.52,5.43,5.46,85200.0,5.1673,5.1861,5.1015,5.1297,85200.0
2011-08-26 13:00:00,5.46,5.51,5.44,5.5,85700.0,5.1297,5.1767,5.1109,5.1673,85700.0
2011-08-26 13:30:00,5.5,5.54,5.48,5.54,76700.0,5.1673,5.2049,5.1485,5.2049,76700.0
2011-08-26 14:00:00,5.53,5.56,5.48,5.49,160200.0,5.1955,5.2237,5.1485,5.1579,160200.0
2011-08-26 14:30:00,5.48,5.52,5.47,5.51,55300.0,5.1485,5.1861,5.1391,5.1767,55300.0
2011-08-26 15:00:00,5.5,5.52,5.47,5.5,132600.0,5.1673,5.1861,5.1391,5.1673,132600.0
2011-08-26 15:30:00,5.5,5.54,5.45,5.51,286300.0,5.1673,5.2049,5.1203,5.1767,286300.0
2011-08-29 09:30:00,5.66,5.79,5.66,5.71,135600.0,5.3176,5.4398,5.3176,5.3646,135600.0
2011-08-29 10:00:00,5.71,5.75,5.68,5.7,121300.0,5.3646,5.4022,5.3364,5.3552,121300.0
2011-08-29 10:30:00,5.69,5.73,5.69,5.71,81100.0,5.3458,5.3834,5.3458,5.3646,81100.0
2011-08-29 11:00:00,5.7,5.78,5.69,5.78,80900.0,5.3552,5.4304,5.3458,5.4304,80900.0
2011-08-29 11:30:00,5.77,5.8,5.77,5.79,165300.0,5.421,5.4492,5.421,5.4398,165300.0
2011-08-29 12:00:00,5.79,5.82,5.79,5.81,105400.0,5.4398,5.4679,5.4398,5.4585,105400.0
2011-08-29 12:30:00,5.81,5.89,5.81,5.86,137500.0,5.4585,5.5337,5.4585,5.5055,137500.0
2011-08-29 13:00:00,5.86,5.87,5.84,5.84,77100.0,5.5055,5.5149,5.4867,5.4867,77100.0
2011-08-29 13:30:00,5.84,5.85,5.82,5.83,55500.0,5.4867,5.4961,5.4679,5.4773,55500.0
2011-08-29 14:00:00,5.83,5.84,5.83,5.84,111500.0,5.4773,5.4867,5.4773,5.4867,111500.0
2011-08-29 14:30:00,5.84,5.86,5.83,5.86,91500.0,5.4867,5.5055,5.4773,5.5055,91500.0
2011-08-29 15:00:00,5.86,5.9,5.85,5.87,268600.0,5.5055,5.5431,5.4961,5.5149,268600.0
2011-08-29 15:30:00,5.88,5.96,5.87,5.95,675900.0,5.5243,5.5995,5.5149,5.5901,675900.0
2011-08-30 09:30:00,5.91,6.04,5.86,5.97,188700.0,5.5525,5.6746,5.5055,5.6089,188700.0
2011-08-30 10:00:00,5.96,5.99,5.85,5.97,148600.0,5.5995,5.6277,5.4961,5.6089,148600.0
2011-08-30 10:30:00,5.96,6.06,5.96,6.01,181300.0,5.5995,5.6934,5.5995,5.6464,181300.0
2011-08-30 11:00:00,6.01,6.14,6.01,6.13,220900.0,5.6464,5.7686,5.6464,5.7592,220900.0
2011-08-30 11:30:00,6.13,6.26,6.13,6.24,207500.0,5.7592,5.8813,5.7592,5.8625,207500.0
2011-08-30 12:00:00,6.23,6.32,6.23,6.26,183100.0,5.8531,5.9377,5.8531,5.8813,183100.0
2011-08-30 12:30:00,6.25,6.28,6.16,6.19,185800.0,5.8719,5.9001,5.7874,5.8156,185800.0
2011-08-30 13:00:00,6.19,6.25,6.19,6.21,170500.0,5.8156,5.8719,5.8156,5.8343,170500.0
2011-08-30 13:30:00,6.21,6.24,6.19,6.24,217700.0,5.8343,5.8625,5.8156,5.8625,217700.0
2011-08-30 14:00:00,6.24,6.35,6.2,6.35,469700.0,5.8625,5.9659,5.825,5.9659,469700.0
2011-08-30 14:30:00,6.35,6.39,6.27,6.33,292800.0,5.9659,6.0035,5.8907,5.9471,292800.0
2011-08-30 15:00:00,6.33,6.4,6.31,6.38,347000.0,5.9471,6.0129,5.9283,5.9941,347000.0
2011-08-30 15:30:00,6.39,6.49,6.38,6.41,491900.0,6.0035,6.0974,5.9941,6.0223,491900.0
2011-08-31 09:30:00,6.5,6.64,6.43,6.57,277400.0,6.1068,6.2383,6.041,6.1726,277400.0
2011-08-31 10:00:00,6.57,6.62,6.55,6.55,242600.0,6.1726,6.2195,6.1538,6.1538,242600.0
2011-08-31 10:30:00,6.55,6.57,6.49,6.5,167400.0,6.1538,6.1726,6.0974,6.1068,167400.0
2011-08-31 11:00:00,6.49,6.51,6.39,6.42,252700.0,6.0974,6.1162,6.0035,6.0316,252700.0
2011-08-31 11:30:00,6.42,6.47,6.36,6.37,140600.0,6.0316,6.0786,5.9753,5.9847,140600.0
2011-08-31 12:00:00,6.38,6.45,6.37,6.41,95300.0,5.9941,6.0598,5.9847,6.0223,95300.0
2011-08-31 12:30:00,6.41,6.45,6.38,6.42,98800.0,6.0223,6.0598,5.9941,6.0316,98800.0
2011-08-31 13:00:00,6.42,6.43,6.37,6.38,87700.0,6.0316,6.041,5.9847,5.9941,87700.0
2011-08-31 13:30:00,6.38,6.42,6.33,6.34,76700.0,5.9941,6.0316,5.9471,5.9565,76700.0
2011-08-31 14:00:00,6.33,6.35,6.24,6.26,152700.0,5.9471,5.9659,5.8625,5.8813,152700.0
2011-08-31 14:30:00,6.26,6.27,6.15,6.17,205700.0,5.8813,5.8907,5.778,5.7968,205700.0
2011-08-31 15:00:00,6.17,6.24,6.12,6.2,204900.0,5.7968,5.8625,5.7498,5.825,204900.0
2011-08-31 15:30:00,6.19,6.28,6.18,6.24,267000.0,5.8156,5.9001,5.8062,5.8625,267000.0
2011-09-01 09:30:00,6.29,6.32,6.2,6.28,105900.0,5.9095,5.9377,5.825,5.9001,105900.0
2011-09-01 10:00:00,6.28,6.44,6.28,6.39,174600.0,5.9001,6.0504,5.9001,6.0035,174600.0
2011-09-01 10:30:00,6.39,6.4,6.3,6.31,105200.0,6.0035,6.0129,5.9189,5.9283,105200.0
2011-09-01 11:00:00,6.31,6.34,6.25,6.3,129800.0,5.9283,5.9565,5.8719,5.9189,129800.0
2011-09-01 11:30:00,6.29,6.3,6.25,6.28,50300.0,5.9095,5.9189,5.8719,5.9001,50300.0
2011-09-01 12:00:00,6.27,6.27,6.21,6.22,70700.0,5.8907,5.8907,5.8343,5.8437,70700.0
2011-09-01 12:30:00,6.23,6.24,6.15,6.18,88200.0,5.8531,5.8625,5.778,5.8062,88200.0
2011-09-01 13:00:00,6.18,6.18,6.09,6.13,122200.0,5.8062,5.8062,5.7216,5.7592,122200.0
2011-09-01 13:30:00,6.11,6.11,6.02,6.04,118400.0,5.7404,5.7404,5.6558,5.6746,118400.0
2011-09-01 14:00:00,6.03,6.04,5.96,5.96,207600.0,5.6652,5.6746,5.5995,5.5995,207600.0
2011-09-01 14:30:00,5.97,6.02,5.96,6.0,192900.0,5.6089,5.6558,5.5995,5.6371,192900.0
2011-09-01 15:00:00,5.99,6.0,5.94,5.98,145800.0,5.6277,5.6371,5.5807,5.6183,145800.0
2011-09-01 15:30:00,5.99,5.99,5.94,5.97,369700.0,5.6277,5.6277,5.5807,5.6089,369700.0
2011-09-02 09:30:00,5.77,5.83,5.68,5.78,185300.0,5.421,5.4773,5.3364,5.4304,185300.0
2011-09-02 10:00:00,5.78,5.87,5.76,5.84,119000.0,5.4304,5.5149,5.4116,5.4867,119000.0
2011-09-02 10:30:00,5.84,5.87,5.83,5.84,119300.0,5.4867,5.5149,5.4773,5.4867,119300.0
2011-09-02 11:00:00,5.84,5.86,5.79,5.79,68700.0,5.4867,5.5055,5.4398,5.4398,68700.0
2011-09-02 11:30:00,5.79,5.79,5.76,5.77,30300.0,5.4398,5.4398,5.4116,5.421,30300.0
2011-09-02 12:00:00,5.76,5.77,5.71,5.71,39200.0,5.4116,5.421,5.3646,5.3646,39200.0
2011-09-02 12:30:00,5.72,5.73,5.7,5.73,55800.0,5.374,5.3834,5.3552,5.3834,55800.0
2011-09-02 13:00:00,5.73,5.73,5.69,5.69,73200.0,5.3834,5.3834,5.3458,5.3458,73200.0
2011-09-02 13:30:00,5.69,5.7,5.61,5.65,72700.0,5.3458,5.3552,5.2706,5.3082,72700.0
2011-09-02 14:00:00,5.64,5.64,5.57,5.6,133000.0,5.2988,5.2988,5.2331,5.2612,133000.0
2011-09-02 14:30:00,5.6,5.63,5.58,5.62,179300.0,5.2612,5.2894,5.2425,5.28,179300.0
2011-09-02 15:00:00,5.62,5.63,5.61,5.63,109900.0,5.28,5.2894,5.2706,5.2894,109900.0
2011-09-02 15:30:00,5.62,5.68,5.61,5.64,500300.0,5.28,5.3364,5.2706,5.2988,500300.0
2011-09-06 09:30:00,5.39,5.49,5.32,5.45,141300.0,5.064,5.1579,4.9982,5.1203,141300.0
2011-09-06 10:00:00,5.46,5.49,5.33,5.35,97200.0,5.1297,5.1579,5.0076,5.0264,97200.0
2011-09-06 10:30:00,5.34,5.4,5.34,5.39,116700.0,5.017,5.0733,5.017,5.064,116700.0
2011-09-06 11:00:00,5.39,5.46,5.38,5.43,61500.0,5.064,5.1297,5.0546,5.1015,61500.0
2011-09-06 11:30:00,5.43,5.46,5.42,5.44,84300.0,5.1015,5.1297,5.0921,5.1109,84300.0
2011-09-06 12:00:00,5.43,5.48,5.42,5.46,60100.0,5.1015,5.1485,5.0921,5.1297,60100.0
2011-09-06 12:30:00,5.46,5.46,5.44,5.45,28300.0,5.1297,5.1297,5.1109,5.1203,28300.0
2011-09-06 13:00:00,5.46,5.48,5.43,5.43,70200.0,5.1297,5.1485,5.1015,5.1015,70200.0
2011-09-06 13:30:00,5.43,5.47,5.4,5.44,98000.0,5.1015,5.1391,5.0733,5.1109,98000.0
2011-09-06 14:00:00,5.44,5.53,5.43,5.48,115800.0,5.1109,5.1955,5.1015,5.1485,115800.0
2011-09-06 14:30:00,5.48,5.51,5.44,5.46,118900.0,5.1485,5.1767,5.1109,5.1297,118900.0
2011-09-06 15:00:00,5.46,5.46,5.4,5.42,137000.0,5.1297,5.1297,5.0733,5.0921,137000.0
2011-09-06 15:30:00,5.42,5.52,5.4,5.52,316000.0,5.0921,5.1861,5.0733,5.1861,316000.0
2011-09-07 09:30:00,5.62,5.75,5.62,5.75,85000.0,5.28,5.4022,5.28,5.4022,85000.0
2011-09-07 10:00:00,5.75,5.83,5.75,5.82,78800.0,5.4022,5.4773,5.4022,5.4679,78800.0
2011-09-07 10:30:00,5.82,5.82,5.77,5.78,101900.0,5.4679,5.4679,5.421,5.4304,101900.0
2011-09-07 11:00:00,5.77,5.89,5.77,5.86,177400.0,5.421,5.5337,5.421,5.5055,177400.0
2011-09-07 11:30:00,5.86,5.87,5.83,5.86,66600.0,5.5055,5.5149,5.4773,5.5055,66600.0
2011-09-07 12:00:00,5.86,5.86,5.81,5.83,46900.0,5.5055,5.5055,5.4585,5.4773,46900.0
2011-09-07 12:30:00,5.83,5.92,5.83,5.85,59900.0,5.4773,5.5619,5.4773,5.4961,59900.0
2011-09-07 13:00:00,5.85,5.94,5.85,5.93,106200.0,5.4961,5.5807,5.4961,5.5713,106200.0
2011-09-07 13:30:00,5.93,5.94,5.87,5.92,71400.0,5.5713,5.5807,5.5149,5.5619,71400.0
2011-09-07 14:00:00,5.91,5.95,5.9,5.92,105300.0,5.5525,5.5901,5.5431,5.5619,105300.0
2011-09-07 14:30:00,5.92,5.95,5.92,5.95,89600.0,5.5619,5.5901,5.5619,5.5901,89600.0
2011-09-07 15:00:00,5.95,5.99,5.94,5.96,161400.0,5.5901,5.6277,5.5807,5.5995,161400.0
2011-09-07 15:30:00,5.96,5.96,5.86,5.88,323600.0,5.5995,5.5995,5.5055,5.5243,323600.0
2011-09-08 09:30:00,5.85,6.18,5.79,5.96,364700.0,5.4961,5.8062,5.4398,5.5995,364700.0
2011-09-08 10:00:00,5.96,6.03,5.92,6.02,152400.0,5.5995,5.6652,5.5619,5.6558,152400.0
2011-09-08 10:30:00,6.02,6.08,6.02,6.07,96400.0,5.6558,5.7122,5.6558,5.7028,96400.0
2011-09-08 11:00:00,6.07,6.09,6.01,6.03,141500.0,5.7028,5.7216,5.6464,5.6652,141500.0
2011-09-08 11:30:00,6.03,6.04,5.94,5.95,128200.0,5.6652,5.6746,5.5807,5.5901,128200.0
2011-09-08 12:00:00,5.95,5.98,5.94,5.95,76000.0,5.5901,5.6183,5.5807,5.5901,76000.0
2011-09-08 12:30:00,5.95,6.0,5.9,6.0,118800.0,5.5901,5.6371,5.5431,5.6371,118800.0
2011-09-08 13:00:00,5.99,5.99,5.94,5.95,28900.0,5.6277,5.6277,5.5807,5.5901,28900.0
2011-09-08 13:30:00,5.95,5.99,5.83,5.85,104200.0,5.5901,5.6277,5.4773,5.4961,104200.0
2011-09-08 14:00:00,5.86,5.87,5.75,5.78,126500.0,5.5055,5.5149,5.4022,5.4304,126500.0
2011-09-08 14:30:00,5.77,5.81,5.77,5.79,85900.0,5.421,5.4585,5.421,5.4398,85900.0
2011-09-08 15:00:00,5.78,5.79,5.68,5.76,268800.0,5.4304,5.4398,5.3364,5.4116,268800.0
2011-09-08 15:30:00,5.76,5.81,5.75,5.8,230400.0,5.4116,5.4585,5.4022,5.4492,230400.0
2011-09-09 09:30:00,5.72,5.75,5.55,5.6,165400.0,5.374,5.4022,5.2143,5.2612,165400.0
2011-09-09 10:00:00,5.61,5.73,5.61,5.72,113800.0,5.2706,5.3834,5.2706,5.374,113800.0
2011-09-09 10:30:00,5.72,5.73,5.63,5.63,60800.0,5.374,5.3834,5.2894,5.2894,60800.0
2011-09-09 11:00:00,5.63,5.7,5.59,5.59,176000.0,5.2894,5.3552,5.2519,5.2519,176000.0
2011-09-09 11:30:00,5.59,5.63,5.5,5.54,117000.0,5.2519,5.2894,5.1673,5.2049,117000.0
2011-09-09 12:00:00,5.54,5.56,5.5,5.53,91800.0,5.2049,5.2237,5.1673,5.1955,91800.0
2011-09-09 12:30:00,5.53,5.56,5.5,5.55,83500.0,5.1955,5.2237,5.1673,5.2143,83500.0
2011-09-09 13:00:00,5.55,5.57,5.5,5.54,85700.0,5.2143,5.2331,5.1673,5.2049,85700.0
2011-09-09 13:30:00,5.53,5.54,5.5,5.52,103500.0,5.1955,5.2049,5.1673,5.1861,103500.0
2011-09-09 14:00:00,5.52,5.54,5.46,5.47,166000.0,5.1861,5.2049,5.1297,5.1391,166000.0
2011-09-09 14:30:00,5.46,5.51,5.44,5.47,196100.0,5.1297,5.1767,5.1109,5.1391,196100.0
2011-09-09 15:00:00,5.46,5.48,5.44,5.44,148400.0,5.1297,5.1485,5.1109,5.1109,148400.0
2011-09-09 15:30:00,5.45,5.51,5.44,5.5,256400.0,5.1203,5.1767,5.1109,5.1673,256400.0
2011-09-12 09:30:00,5.39,5.62,5.35,5.57,147900.0,5.064,5.28,5.0264,5.2331,147900.0
2011-09-12 10:00:00,5.57,5.6,5.45,5.45,86500.0,5.2331,5.2612,5.1203,5.1203,86500.0
2011-09-12 10:30:00,5.45,5.52,5.45,5.45,57700.0,5.1203,5.1861,5.1203,5.1203,57700.0
2011-09-12 11:00:00,5.44,5.54,5.43,5.53,94500.0,5.1109,5.2049,5.1015,5.1955,94500.0
2011-09-12 11:30:00,5.53,5.63,5.51,5.52,91900.0,5.1955,5.2894,5.1767,5.1861,91900.0
2011-09-12 12:00:00,5.52,5.6,5.52,5.6,73100.0,5.1861,5.2612,5.1861,5.2612,73100.0
2011-09-12 12:30:00,5.6,5.6,5.54,5.57,96200.0,5.2612,5.2612,5.2049,5.2331,96200.0
2011-09-12 13:00:00,5.56,5.6,5.55,5.58,97000.0,5.2237,5.2612,5.2143,5.2425,97000.0
2011-09-12 13:30:00,5.58,5.59,5.51,5.53,139200.0,5.2425,5.2519,5.1767,5.1955,139200.0
2011-09-12 14:00:00,5.52,5.52,5.45,5.49,77600.0,5.1861,5.1861,5.1203,5.1579,77600.0
2011-09-12 14:30:00,5.5,5.55,5.48,5.49,108400.0,5.1673,5.2143,5.1485,5.1579,108400.0
2011-09-12 15:00:00,5.48,5.53,5.46,5.51,119100.0,5.1485,5.1955,5.1297,5.1767,119100.0
2011-09-12 15:30:00,5.51,5.63,5.5,5.63,272000.0,5.1767,5.2894,5.1673,5.2894,272000.0
2011-09-13 09:30:00,5.66,5.78,5.61,5.75,114100.0,5.3176,5.4304,5.2706,5.4022,114100.0
2011-09-13 10:00:00,5.75,5.8,5.74,5.78,126800.0,5.4022,5.4492,5.3928,5.4304,126800.0
2011-09-13 10:30:00,5.78,5.78,5.68,5.7,99700.0,5.4304,5.4304,5.3364,5.3552,99700.0
2011-09-13 11:00:00,5.69,5.71,5.61,5.64,84500.0,5.3458,5.3646,5.2706,5.2988,84500.0
2011-09-13 11:30:00,5.64,5.71,5.62,5.7,89100.0,5.2988,5.3646,5.28,5.3552,89100.0
2011-09-13 12:00:00,5.69,5.71,5.64,5.67,86300.0,5.3458,5.3646,5.2988,5.327,86300.0
2011-09-13 12:30:00,5.67,5.7,5.65,5.69,26900.0,5.327,5.3552,5.3082,5.3458,26900.0
2011-09-13 13:00:00,5.69,5.72,5.69,5.69,52900.0,5.3458,5.374,5.3458,5.3458,52900.0
2011-09-13 13:30:00,5.69,5.73,5.66,5.71,53200.0,5.3458,5.3834,5.3176,5.3646,53200.0
2011-09-13 14:00:00,5.71,5.74,5.69,5.74,60500.0,5.3646,5.3928,5.3458,5.3928,60500.0
2011-09-13 14:30:00,5.74,5.75,5.69,5.71,91800.0,5.3928,5.4022,5.3458,5.3646,91800.0
2011-09-13 15:00:00,5.71,5.72,5.62,5.67,103200.0,5.3646,5.374,5.28,5.327,103200.0
2011-09-13 15:30:00,5.67,5.72,5.67,5.69,170700.0,5.327,5.374,5.327,5.3458,170700.0
2011-09-14 09:30:00,5.86,5.86,5.7,5.73,159600.0,5.5055,5.5055,5.3552,5.3834,159600.0
2011-09-14 10:00:00,5.73,5.74,5.61,5.66,122200.0,5.3834,5.3928,5.2706,5.3176,122200.0
2011-09-14 10:30:00,5.66,5.69,5.59,5.64,52500.0,5.3176,5.3458,5.2519,5.2988,52500.0
2011-09-14 11:00:00,5.63,5.71,5.61,5.71,57100.0,5.2894,5.3646,5.2706,5.3646,57100.0
2011-09-14 11:30:00,5.72,5.77,5.7,5.77,39900.0,5.374,5.421,5.3552,5.421,39900.0
2011-09-14 12:00:00,5.77,5.78,5.74,5.77,33600.0,5.421,5.4304,5.3928,5.421,33600.0
2011-09-14 12:30:00,5.76,5.79,5.73,5.73,51700.0,5.4116,5.4398,5.3834,5.3834,51700.0
2011-09-14 13:00:00,5.74,5.75,5.71,5.72,67300.0,5.3928,5.4022,5.3646,5.374,67300.0
2011-09-14 13:30:00,5.73,5.82,5.73,5.78,57300.0,5.3834,5.4679,5.3834,5.4304,57300.0
2011-09-14 14:00:00,5.78,5.83,5.78,5.78,93200.0,5.4304,5.4773,5.4304,5.4304,93200.0
2011-09-14 14:30:00,5.79,5.82,5.78,5.82,77600.0,5.4398,5.4679,5.4304,5.4679,77600.0
2011-09-14 15:00:00,5.82,5.88,5.82,5.88,147500.0,5.4679,5.5243,5.4679,5.5243,147500.0
2011-09-14 15:30:00,5.87,5.88,5.75,5.76,269700.0,5.5149,5.5243,5.4022,5.4116,269700.0
2011-09-15 09:30:00,5.85,5.9,5.76,5.79,108300.0,5.4961,5.5431,5.4116,5.4398,108300.0
2011-09-15 10:00:00,5.79,5.85,5.78,5.81,100200.0,5.4398,5.4961,5.4304,5.4585,100200.0
2011-09-15 10:30:00,5.8,5.83,5.76,5.78,130200.0,5.4492,5.4773,5.4116,5.4304,130200.0
2011-09-15 11:00:00,5.77,5.87,5.75,5.87,109100.0,5.421,5.5149,5.4022,5.5149,109100.0
2011-09-15 11:30:00,5.87,5.91,5.86,5.91,82800.0,5.5149,5.5525,5.5055,5.5525,82800.0
2011-09-15 12:00:00,5.9,5.94,5.89,5.93,76000.0,5.5431,5.5807,5.5337,5.5713,76000.0
2011-09-15 12:30:00,5.94,5.95,5.91,5.92,69500.0,5.5807,5.5901,5.5525,5.5619,69500.0
2011-09-15 13:00:00,5.93,5.95,5.89,5.9,98300.0,5.5713,5.5901,5.5337,5.5431,98300.0
2011-09-15 13:30:00,5.89,5.93,5.88,5.91,63300.0,5.5337,5.5713,5.5243,5.5525,63300.0
2011-09-15 14:00:00,5.91,5.94,5.89,5.89,97900.0,5.5525,5.5807,5.5337,5.5337,97900.0
2011-09-15 14:30:00,5.9,5.93,5.89,5.89,156700.0,5.5431,5.5713,5.5337,5.5337,156700.0
2011-09-15 15:00:00,5.9,5.9,5.83,5.83,156800.0,5.5431,5.5431,5.4773,5.4773,156800.0
2011-09-15 15:30:00,5.84,5.91,5.83,5.89,248500.0,5.4867,5.5525,5.4773,5.5337,248500.0
2011-09-16 09:30:00,5.96,6.14,5.96,6.05,487100.0,5.5995,5.7686,5.5995,5.684,487100.0
2011-09-16 10:00:00,6.07,6.1,6.05,6.05,175400.0,5.7028,5.731,5.684,5.684,175400.0
2011-09-16 10:30:00,6.05,6.05,5.94,5.98,207200.0,5.684,5.684,5.5807,5.6183,207200.0
2011-09-16 11:00:00,5.98,6.0,5.94,5.97,69000.0,5.6183,5.6371,5.5807,5.6089,69000.0
2011-09-16 11:30:00,5.96,6.08,5.96,6.06,151800.0,5.5995,5.7122,5.5995,5.6934,151800.0
2011-09-16 12:00:00,6.06,6.1,6.04,6.06,111600.0,5.6934,5.731,5.6746,5.6934,111600.0
2011-09-16 12:30:00,6.06,6.1,6.06,6.09,81100.0,5.6934,5.731,5.6934,5.7216,81100.0
2011-09-16 13:00:00,6.09,6.14,6.08,6.13,83400.0,5.7216,5.7686,5.7122,5.7592,83400.0
2011-09-16 13:30:00,6.13,6.14,6.08,6.11,128300.0,5.7592,5.7686,5.7122,5.7404,128300.0
2011-09-16 14:00:00,6.12,6.19,6.12,6.14,153300.0,5.7498,5.8156,5.7498,5.7686,153300.0
2011-09-16 14:30:00,6.14,6.16,6.11,6.13,205600.0,5.7686,5.7874,5.7404,5.7592,205600.0
2011-09-16 15:00:00,6.13,6.13,6.08,6.08,122500.0,5.7592,5.7592,5.7122,5.7122,122500.0
2011-09-16 15:30:00,6.09,6.1,6.05,6.08,532500.0,5.7216,5.731,5.684,5.7122,532500.0
2011-09-19 09:30:00,5.89,5.9,5.78,5.8,259400.0,5.5337,5.5431,5.4304,5.4492,259400.0
2011-09-19 10:00:00,5.79,5.83,5.75,5.78,97300.0,5.4398,5.4773,5.4022,5.4304,97300.0
2011-09-19 10:30:00,5.78,5.83,5.77,5.8,121500.0,5.4304,5.4773,5.421,5.4492,121500.0
2011-09-19 11:00:00,5.8,5.88,5.78,5.85,185200.0,5.4492,5.5243,5.4304,5.4961,185200.0
2011-09-19 11:30:00,5.84,5.88,5.79,5.83,99700.0,5.4867,5.5243,5.4398,5.4773,99700.0
2011-09-19 12:00:00,5.83,5.85,5.79,5.8,85800.0,5.4773,5.4961,5.4398,5.4492,85800.0
2011-09-19 12:30:00,5.79,5.79,5.75,5.77,86900.0,5.4398,5.4398,5.4022,5.421,86900.0
2011-09-19 13:00:00,5.76,5.77,5.75,5.76,56700.0,5.4116,5.421,5.4022,5.4116,56700.0
2011-09-19 13:30:00,5.76,5.76,5.73,5.75,110800.0,5.4116,5.4116,5.3834,5.4022,110800.0
2011-09-19 14:00:00,5.76,5.76,5.73,5.73,90200.0,5.4116,5.4116,5.3834,5.3834,90200.0
2011-09-19 14:30:00,5.73,5.74,5.71,5.72,87400.0,5.3834,5.3928,5.3646,5.374,87400.0
2011-09-19 15:00:00,5.71,5.74,5.68,5.74,367200.0,5.3646,5.3928,5.3364,5.3928,367200.0
2011-09-19 15:30:00,5.74,5.77,5.7,5.72,780500.0,5.3928,5.421,5.3552,5.374,780500.0
2011-09-20 09:30:00,5.76,5.84,5.73,5.81,136300.0,5.4116,5.4867,5.3834,5.4585,136300.0
2011-09-20 10:00:00,5.82,5.95,5.81,5.92,196100.0,5.4679,5.5901,5.4585,5.5619,196100.0
2011-09-20 10:30:00,5.92,5.97,5.89,5.92,192900.0,5.5619,5.6089,5.5337,5.5619,192900.0
2011-09-20 11:00:00,5.93,5.95,5.86,5.87,109900.0,5.5713,5.5901,5.5055,5.5149,109900.0
2011-09-20 11:30:00,5.87,5.89,5.83,5.88,175100.0,5.5149,5.5337,5.4773,5.5243,175100.0
2011-09-20 12:00:00,5.87,5.88,5.8,5.82,63400.0,5.5149,5.5243,5.4492,5.4679,63400.0
2011-09-20 12:30:00,5.82,5.85,5.78,5.85,83300.0,5.4679,5.4961,5.4304,5.4961,83300.0
2011-09-20 13:00:00,5.84,5.87,5.82,5.85,75200.0,5.4867,5.5149,5.4679,5.4961,75200.0
2011-09-20 13:30:00,5.85,5.87,5.82,5.86,59500.0,5.4961,5.5149,5.4679,5.5055,59500.0
2011-09-20 14:00:00,5.85,5.87,5.82,5.82,68700.0,5.4961,5.5149,5.4679,5.4679,68700.0
2011-09-20 14:30:00,5.83,5.83,5.75,5.79,100200.0,5.4773,5.4773,5.4022,5.4398,100200.0
2011-09-20 15:00:00,5.79,5.8,5.64,5.67,176700.0,5.4398,5.4492,5.2988,5.327,176700.0
2011-09-20 15:30:00,5.67,5.68,5.6,5.62,336600.0,5.327,5.3364,5.2612,5.28,336600.0
2011-09-21 09:30:00,5.63,5.7,5.58,5.7,152100.0,5.2894,5.3552,5.2425,5.3552,152100.0
2011-09-21 10:00:00,5.7,5.75,5.66,5.71,139000.0,5.3552,5.4022,5.3176,5.3646,139000.0
2011-09-21 10:30:00,5.71,5.74,5.63,5.65,99900.0,5.3646,5.3928,5.2894,5.3082,99900.0
2011-09-21 11:00:00,5.65,5.69,5.63,5.64,53900.0,5.3082,5.3458,5.2894,5.2988,53900.0
2011-09-21 11:30:00,5.64,5.71,5.64,5.69,122100.0,5.2988,5.3646,5.2988,5.3458,122100.0
2011-09-21 12:00:00,5.69,5.73,5.68,5.69,33400.0,5.3458,5.3834,5.3364,5.3458,33400.0
2011-09-21 12:30:00,5.69,5.74,5.65,5.7,54300.0,5.3458,5.3928,5.3082,5.3552,54300.0
2011-09-21 13:00:00,5.7,5.73,5.68,5.71,76900.0,5.3552,5.3834,5.3364,5.3646,76900.0
2011-09-21 13:30:00,5.71,5.73,5.69,5.7,54300.0,5.3646,5.3834,5.3458,5.3552,54300.0
2011-09-21 14:00:00,5.7,5.73,5.6,5.65,104500.0,5.3552,5.3834,5.2612,5.3082,104500.0
2011-09-21 14:30:00,5.65,5.69,5.56,5.6,162100.0,5.3082,5.3458,5.2237,5.2612,162100.0
2011-09-21 15:00:00,5.6,5.64,5.55,5.56,200100.0,5.2612,5.2988,5.2143,5.2237,200100.0
2011-09-21 15:30:00,5.55,5.56,5.36,5.38,457600.0,5.2143,5.2237,5.0358,5.0546,457600.0
2011-09-22 09:30:00,5.21,5.27,5.15,5.17,266700.0,4.8948,4.9512,4.8385,4.8573,266700.0
2011-09-22 10:00:00,5.18,5.4,5.17,5.29,148200.0,4.8667,5.0733,4.8573,4.97,148200.0
2011-09-22 10:30:00,5.28,5.36,5.25,5.26,99800.0,4.9606,5.0358,4.9324,4.9418,99800.0
2011-09-22 11:00:00,5.25,5.29,5.21,5.27,236200.0,4.9324,4.97,4.8948,4.9512,236200.0
2011-09-22 11:30:00,5.26,5.31,5.25,5.25,100600.0,4.9418,4.9888,4.9324,4.9324,100600.0
2011-09-22 12:00:00,5.25,5.26,5.2,5.22,122500.0,4.9324,4.9418,4.8854,4.9042,122500.0
2011-09-22 12:30:00,5.21,5.3,5.2,5.28,90100.0,4.8948,4.9794,4.8854,4.9606,90100.0
2011-09-22 13:00:00,5.28,5.29,5.19,5.21,113500.0,4.9606,4.97,4.8761,4.8948,113500.0
2011-09-22 13:30:00,5.2,5.22,5.15,5.15,205800.0,4.8854,4.9042,4.8385,4.8385,205800.0
2011-09-22 14:00:00,5.16,5.29,5.15,5.23,213400.0,4.8479,4.97,4.8385,4.9136,213400.0
2011-09-22 14:30:00,5.23,5.25,5.15,5.17,95100.0,4.9136,4.9324,4.8385,4.8573,95100.0
2011-09-22 15:00:00,5.16,5.19,5.15,5.18,176300.0,4.8479,4.8761,4.8385,4.8667,176300.0
2011-09-22 15:30:00,5.19,5.26,5.15,5.24,383100.0,4.8761,4.9418,4.8385,4.923,383100.0
2011-09-23 09:30:00,5.22,5.4,5.18,5.35,151800.0,4.9042,5.0733,4.8667,5.0264,151800.0
2011-09-23 10:00:00,5.34,5.37,5.25,5.32,90200.0,5.017,5.0452,4.9324,4.9982,90200.0
2011-09-23 10:30:00,5.33,5.41,5.29,5.38,167200.0,5.0076,5.0827,4.97,5.0546,167200.0
2011-09-23 11:00:00,5.38,5.38,5.34,5.36,93700.0,5.0546,5.0546,5.017,5.0358,93700.0
2011-09-23 11:30:00,5.36,5.37,5.31,5.37,80100.0,5.0358,5.0452,4.9888,5.0452,80100.0
2011-09-23 12:00:00,5.37,5.38,5.32,5.33,81500.0,5.0452,5.0546,4.9982,5.0076,81500.0
2011-09-23 12:30:00,5.33,5.37,5.28,5.28,129600.0,5.0076,5.0452,4.9606,4.9606,129600.0
2011-09-23 13:00:00,5.29,5.3,5.2,5.24,64400.0,4.97,4.9794,4.8854,4.923,64400.0
2011-09-23 13:30:00,5.23,5.28,5.2,5.23,158300.0,4.9136,4.9606,4.8854,4.9136,158300.0
2011-09-23 14:00:00,5.24,5.25,5.2,5.21,143400.0,4.923,4.9324,4.8854,4.8948,143400.0
2011-09-23 14:30:00,5.22,5.22,5.15,5.15,197500.0,4.9042,4.9042,4.8385,4.8385,197500.0
2011-09-23 15:00:00,5.16,5.19,5.15,5.16,358000.0,4.8479,4.8761,4.8385,4.8479,358000.0
2011-09-23 15:30:00,5.16,5.17,5.15,5.16,323700.0,4.8479,4.8573,4.8385,4.8479,323700.0
2011-09-26 09:30:00,5.27,5.34,5.17,5.2,83200.0,4.9512,5.017,4.8573,4.8854,83200.0
2011-09-26 10:00:00,5.19,5.22,5.11,5.19,163600.0,4.8761,4.9042,4.8009,4.8761,163600.0
2011-09-26 10:30:00,5.19,5.23,5.12,5.21,79100.0,4.8761,4.9136,4.8103,4.8948,79100.0
2011-09-26 11:00:00,5.21,5.27,5.19,5.24,75900.0,4.8948,4.9512,4.8761,4.923,75900.0
2011-09-26 11:30:00,5.25,5.3,5.22,5.29,52700.0,4.9324,4.9794,4.9042,4.97,52700.0
2011-09-26 12:00:00,5.29,5.29,5.23,5.27,41200.0,4.97,4.97,4.9136,4.9512,41200.0
2011-09-26 12:30:00,5.26,5.28,5.18,5.2,44400.0,4.9418,4.9606,4.8667,4.8854,44400.0
2011-09-26 13:00:00,5.2,5.21,5.15,5.18,46700.0,4.8854,4.8948,4.8385,4.8667,46700.0
2011-09-26 13:30:00,5.17,5.2,5.14,5.17,70600.0,4.8573,4.8854,4.8291,4.8573,70600.0
2011-09-26 14:00:00,5.18,5.24,5.16,5.2,100100.0,4.8667,4.923,4.8479,4.8854,100100.0
2011-09-26 14:30:00,5.2,5.25,5.18,5.23,58200.0,4.8854,4.9324,4.8667,4.9136,58200.0
2011-09-26 15:00:00,5.23,5.24,5.2,5.22,184800.0,4.9136,4.923,4.8854,4.9042,184800.0
2011-09-26 15:30:00,5.21,5.33,5.19,5.32,455000.0,4.8948,5.0076,4.8761,4.9982,455000.0
2011-09-27 09:30:00,5.5,5.61,5.46,5.54,166800.0,5.1673,5.2706,5.1297,5.2049,166800.0
2011-09-27 10:00:00,5.54,5.54,5.46,5.49,233000.0,5.2049,5.2049,5.1297,5.1579,233000.0
2011-09-27 10:30:00,5.5,5.53,5.47,5.51,139100.0,5.1673,5.1955,5.1391,5.1767,139100.0
2011-09-27 11:00:00,5.51,5.6,5.5,5.58,117600.0,5.1767,5.2612,5.1673,5.2425,117600.0
2011-09-27 11:30:00,5.58,5.62,5.58,5.61,82500.0,5.2425,5.28,5.2425,5.2706,82500.0
2011-09-27 12:00:00,5.62,5.65,5.61,5.61,117600.0,5.28,5.3082,5.2706,5.2706,117600.0
2011-09-27 12:30:00,5.62,5.62,5.59,5.62,55800.0,5.28,5.28,5.2519,5.28,55800.0
2011-09-27 13:00:00,5.61,5.65,5.6,5.64,61800.0,5.2706,5.3082,5.2612,5.2988,61800.0
2011-09-27 13:30:00,5.65,5.68,5.61,5.66,71600.0,5.3082,5.3364,5.2706,5.3176,71600.0
2011-09-27 14:00:00,5.67,5.69,5.66,5.66,40100.0,5.327,5.3458,5.3176,5.3176,40100.0
2011-09-27 14:30:00,5.67,5.67,5.61,5.62,77600.0,5.327,5.327,5.2706,5.28,77600.0
2011-09-27 15:00:00,5.61,5.61,5.48,5.51,223300.0,5.2706,5.2706,5.1485,5.1767,223300.0
2011-09-27 15:30:00,5.51,5.56,5.45,5.51,373600.0,5.1767,5.2237,5.1203,5.1767,373600.0
2011-09-28 09:30:00,5.52,5.58,5.42,5.54,99800.0,5.1861,5.2425,5.0921,5.2049,99800.0
2011-09-28 10:00:00,5.53,5.53,5.33,5.37,115900.0,5.1955,5.1955,5.0076,5.0452,115900.0
2011-09-28 10:30:00,5.37,5.39,5.33,5.35,118300.0,5.0452,5.064,5.0076,5.0264,118300.0
2011-09-28 11:00:00,5.35,5.37,5.3,5.36,50700.0,5.0264,5.0452,4.9794,5.0358,50700.0
2011-09-28 11:30:00,5.36,5.43,5.32,5.42,115400.0,5.0358,5.1015,4.9982,5.0921,115400.0
2011-09-28 12:00:00,5.42,5.42,5.32,5.36,78000.0,5.0921,5.0921,4.9982,5.0358,78000.0
2011-09-28 12:30:00,5.36,5.37,5.31,5.34,42400.0,5.0358,5.0452,4.9888,5.017,42400.0
2011-09-28 13:00:00,5.34,5.34,5.27,5.29,47100.0,5.017,5.017,4.9512,4.97,47100.0
2011-09-28 13:30:00,5.29,5.29,5.21,5.22,104300.0,4.97,4.97,4.8948,4.9042,104300.0
2011-09-28 14:00:00,5.22,5.25,5.21,5.24,69700.0,4.9042,4.9324,4.8948,4.923,69700.0
2011-09-28 14:30:00,5.23,5.27,5.22,5.25,49000.0,4.9136,4.9512,4.9042,4.9324,49000.0
2011-09-28 15:00:00,5.25,5.3,5.23,5.25,74600.0,4.9324,4.9794,4.9136,4.9324,74600.0
2011-09-28 15:30:00,5.25,5.25,5.16,5.22,406700.0,4.9324,4.9324,4.8479,4.9042,406700.0
2011-09-29 09:30:00,5.35,5.39,5.22,5.22,105800.0,5.0264,5.064,4.9042,4.9042,105800.0
2011-09-29 10:00:00,5.23,5.27,5.14,5.14,125000.0,4.9136,4.9512,4.8291,4.8291,125000.0
2011-09-29 10:30:00,5.13,5.16,5.06,5.12,128200.0,4.8197,4.8479,4.7539,4.8103,128200.0
2011-09-29 11:00:00,5.11,5.2,5.1,5.2,101000.0,4.8009,4.8854,4.7915,4.8854,101000.0
2011-09-29 11:30:00,5.19,5.24,5.16,5.2,33800.0,4.8761,4.923,4.8479,4.8854,33800.0
2011-09-29 12:00:00,5.2,5.23,5.17,5.17,29900.0,4.8854,4.9136,4.8573,4.8573,29900.0
2011-09-29 12:30:00,5.18,5.18,5.1,5.12,53000.0,4.8667,4.8667,4.7915,4.8103,53000.0
2011-09-29 13:00:00,5.11,5.16,5.09,5.09,71000.0,4.8009,4.8479,4.7821,4.7821,71000.0
2011-09-29 13:30:00,5.08,5.09,5.01,5.04,110900.0,4.7727,4.7821,4.7069,4.7351,110900.0
2011-09-29 14:00:00,5.04,5.07,5.0,5.04,156600.0,4.7351,4.7633,4.6975,4.7351,156600.0
2011-09-29 14:30:00,5.05,5.07,4.99,5.04,146400.0,4.7445,4.7633,4.6881,4.7351,146400.0
2011-09-29 15:00:00,5.05,5.12,5.01,5.1,226400.0,4.7445,4.8103,4.7069,4.7915,226400.0
2011-09-29 15:30:00,5.1,5.25,5.08,5.25,440300.0,4.7915,4.9324,4.7727,4.9324,440300.0
2011-09-30 09:30:00,5.09,5.1,4.99,5.01,197100.0,4.7821,4.7915,4.6881,4.7069,197100.0
2011-09-30 10:00:00,5.01,5.07,5.01,5.02,190500.0,4.7069,4.7633,4.7069,4.7163,190500.0
2011-09-30 10:30:00,5.03,5.03,4.99,5.01,129300.0,4.7257,4.7257,4.6881,4.7069,129300.0
2011-09-30 11:00:00,5.0,5.07,4.99,5.03,140800.0,4.6975,4.7633,4.6881,4.7257,140800.0
2011-09-30 11:30:00,5.03,5.08,5.01,5.03,97500.0,4.7257,4.7727,4.7069,4.7257,97500.0
2011-09-30 12:00:00,5.02,5.04,5.01,5.03,53600.0,4.7163,4.7351,4.7069,4.7257,53600.0
2011-09-30 12:30:00,5.02,5.03,5.01,5.02,60600.0,4.7163,4.7257,4.7069,4.7163,60600.0
2011-09-30 13:00:00,5.01,5.02,5.01,5.01,33400.0,4.7069,4.7163,4.7069,4.7069,33400.0
2011-09-30 13:30:00,5.01,5.03,4.99,4.99,83900.0,4.7069,4.7257,4.6881,4.6881,83900.0
2011-09-30 14:00:00,4.99,4.99,4.93,4.94,247200.0,4.6881,4.6881,4.6318,4.6412,247200.0
2011-09-30 14:30:00,4.94,5.01,4.93,4.99,178700.0,4.6412,4.7069,4.6318,4.6881,178700.0
2011-09-30 15:00:00,4.98,5.03,4.95,4.96,155400.0,4.6788,4.7257,4.6506,4.66,155400.0
2011-09-30 15:30:00,4.96,4.99,4.9,4.91,425600.0,4.66,4.6881,4.6036,4.613,425600.0
2011-10-03 09:30:00,4.91,4.91,4.7,4.81,210000.0,4.613,4.613,4.4157,4.519,210000.0
2011-10-03 10:00:00,4.82,5.0,4.82,4.93,187500.0,4.5284,4.6975,4.5284,4.6318,187500.0
2011-10-03 10:30:00,4.93,4.98,4.87,4.96,100500.0,4.6318,4.6788,4.5754,4.66,100500.0
2011-10-03 11:00:00,4.96,4.96,4.87,4.94,132800.0,4.66,4.66,4.5754,4.6412,132800.0
2011-10-03 11:30:00,4.93,4.96,4.91,4.93,101100.0,4.6318,4.66,4.613,4.6318,101100.0
2011-10-03 12:00:00,4.93,4.96,4.85,4.86,91800.0,4.6318,4.66,4.5566,4.566,91800.0
2011-10-03 12:30:00,4.85,4.86,4.76,4.76,90000.0,4.5566,4.566,4.4721,4.4721,90000.0
2011-10-03 13:00:00,4.76,4.77,4.6,4.63,257600.0,4.4721,4.4815,4.3217,4.3499,257600.0
2011-10-03 13:30:00,4.64,4.65,4.55,4.58,228300.0,4.3593,4.3687,4.2748,4.3029,228300.0
2011-10-03 14:00:00,4.58,4.6,4.51,4.54,283700.0,4.3029,4.3217,4.2372,4.2654,283700.0
2011-10-03 14:30:00,4.54,4.55,4.42,4.46,253400.0,4.2654,4.2748,4.1526,4.1902,253400.0
2011-10-03 15:00:00,4.46,4.51,4.41,4.46,399100.0,4.1902,4.2372,4.1432,4.1902,399100.0
2011-10-03 15:30:00,4.46,4.52,4.46,4.47,425300.0,4.1902,4.2466,4.1902,4.1996,425300.0
2011-10-04 09:30:00,4.39,4.44,4.12,4.17,325500.0,4.1244,4.1714,3.8708,3.9178,325500.0
2011-10-04 10:00:00,4.18,4.32,4.15,4.21,303300.0,3.9271,4.0587,3.899,3.9553,303300.0
2011-10-04 10:30:00,4.21,4.37,4.2,4.35,203000.0,3.9553,4.1057,3.9459,4.0869,203000.0
2011-10-04 11:00:00,4.36,4.5,4.34,4.46,249500.0,4.0963,4.2278,4.0775,4.1902,249500.0
2011-10-04 11:30:00,4.45,4.5,4.39,4.5,177200.0,4.1808,4.2278,4.1244,4.2278,177200.0
2011-10-04 12:00:00,4.5,4.67,4.5,4.65,243900.0,4.2278,4.3875,4.2278,4.3687,243900.0
2011-10-04 12:30:00,4.64,4.74,4.63,4.69,153800.0,4.3593,4.4533,4.3499,4.4063,153800.0
2011-10-04 13:00:00,4.69,4.7,4.64,4.67,135200.0,4.4063,4.4157,4.3593,4.3875,135200.0
2011-10-04 13:30:00,4.66,4.67,4.6,4.62,87600.0,4.3781,4.3875,4.3217,4.3405,87600.0
2011-10-04 14:00:00,4.62,4.63,4.51,4.54,122200.0,4.3405,4.3499,4.2372,4.2654,122200.0
2011-10-04 14:30:00,4.55,4.57,4.47,4.48,164900.0,4.2748,4.2936,4.1996,4.209,164900.0
2011-10-04 15:00:00,4.49,4.53,4.41,4.5,233400.0,4.2184,4.256,4.1432,4.2278,233400.0
2011-10-04 15:30:00,4.51,4.7,4.5,4.7,548600.0,4.2372,4.4157,4.2278,4.4157,548600.0
2011-10-05 09:30:00,4.75,4.92,4.75,4.82,246500.0,4.4627,4.6224,4.4627,4.5284,246500.0
2011-10-05 10:00:00,4.82,5.0,4.82,4.95,293700.0,4.5284,4.6975,4.5284,4.6506,293700.0
2011-10-05 10:30:00,4.94,5.04,4.94,5.01,190900.0,4.6412,4.7351,4.6412,4.7069,190900.0
2011-10-05 11:00:00,5.01,5.05,5.01,5.03,125500.0,4.7069,4.7445,4.7069,4.7257,125500.0
2011-10-05 11:30:00,5.03,5.04,4.96,4.99,161600.0,4.7257,4.7351,4.66,4.6881,161600.0
2011-10-05 12:00:00,5.0,5.01,4.91,4.91,117600.0,4.6975,4.7069,4.613,4.613,117600.0
2011-10-05 12:30:00,4.9,4.97,4.87,4.97,95900.0,4.6036,4.6694,4.5754,4.6694,95900.0
2011-10-05 13:00:00,4.96,5.05,4.96,5.04,128400.0,4.66,4.7445,4.66,4.7351,128400.0
2011-10-05 13:30:00,5.04,5.09,5.0,5.08,99300.0,4.7351,4.7821,4.6975,4.7727,99300.0
2011-10-05 14:00:00,5.07,5.07,5.0,5.05,95200.0,4.7633,4.7633,4.6975,4.7445,95200.0
2011-10-05 14:30:00,5.05,5.06,4.95,5.03,91800.0,4.7445,4.7539,4.6506,4.7257,91800.0
2011-10-05 15:00:00,5.04,5.09,5.0,5.05,127500.0,4.7351,4.7821,4.6975,4.7445,127500.0
2011-10-05 15:30:00,5.05,5.13,5.02,5.06,405000.0,4.7445,4.8197,4.7163,4.7539,405000.0
2011-10-06 09:30:00,5.1,5.26,5.1,5.19,163600.0,4.7915,4.9418,4.7915,4.8761,163600.0
2011-10-06 10:00:00,5.19,5.29,5.16,5.28,137000.0,4.8761,4.97,4.8479,4.9606,137000.0
2011-10-06 10:30:00,5.27,5.39,5.27,5.33,111400.0,4.9512,5.064,4.9512,5.0076,111400.0
2011-10-06 11:00:00,5.34,5.44,5.31,5.44,119900.0,5.017,5.1109,4.9888,5.1109,119900.0
2011-10-06 11:30:00,5.44,5.48,5.43,5.45,176900.0,5.1109,5.1485,5.1015,5.1203,176900.0
2011-10-06 12:00:00,5.44,5.48,5.43,5.48,107200.0,5.1109,5.1485,5.1015,5.1485,107200.0
2011-10-06 12:30:00,5.47,5.49,5.43,5.45,123000.0,5.1391,5.1579,5.1015,5.1203,123000.0
2011-10-06 13:00:00,5.45,5.5,5.43,5.48,163300.0,5.1203,5.1673,5.1015,5.1485,163300.0
2011-10-06 13:30:00,5.47,5.5,5.45,5.48,106400.0,5.1391,5.1673,5.1203,5.1485,106400.0
2011-10-06 14:00:00,5.48,5.56,5.46,5.55,139600.0,5.1485,5.2237,5.1297,5.2143,139600.0
2011-10-06 14:30:00,5.54,5.58,5.53,5.54,178300.0,5.2049,5.2425,5.1955,5.2049,178300.0
2011-10-06 15:00:00,5.54,5.56,5.49,5.56,327000.0,5.2049,5.2237,5.1579,5.2237,327000.0
2011-10-06 15:30:00,5.56,5.75,5.54,5.67,817900.0,5.2237,5.4022,5.2049,5.327,817900.0
2011-10-07 09:30:00,5.73,5.78,5.65,5.7,233100.0,5.3834,5.4304,5.3082,5.3552,233100.0
2011-10-07 10:00:00,5.7,5.78,5.67,5.73,173900.0,5.3552,5.4304,5.327,5.3834,173900.0
2011-10-07 10:30:00,5.74,5.77,5.68,5.7,109500.0,5.3928,5.421,5.3364,5.3552,109500.0
2011-10-07 11:00:00,5.7,5.73,5.59,5.69,214900.0,5.3552,5.3834,5.2519,5.3458,214900.0
2011-10-07 11:30:00,5.68,5.69,5.56,5.59,233700.0,5.3364,5.3458,5.2237,5.2519,233700.0
2011-10-07 12:00:00,5.59,5.61,5.48,5.54,139500.0,5.2519,5.2706,5.1485,5.2049,139500.0
2011-10-07 12:30:00,5.55,5.58,5.51,5.55,100300.0,5.2143,5.2425,5.1767,5.2143,100300.0
2011-10-07 13:00:00,5.55,5.6,5.53,5.6,59800.0,5.2143,5.2612,5.1955,5.2612,59800.0
2011-10-07 13:30:00,5.6,5.62,5.54,5.62,78200.0,5.2612,5.28,5.2049,5.28,78200.0
2011-10-07 14:00:00,5.61,5.74,5.61,5.7,170100.0,5.2706,5.3928,5.2706,5.3552,170100.0
2011-10-07 14:30:00,5.7,5.73,5.66,5.68,165600.0,5.3552,5.3834,5.3176,5.3364,165600.0
2011-10-07 15:00:00,5.67,5.8,5.65,5.79,282500.0,5.327,5.4492,5.3082,5.4398,282500.0
2011-10-07 15:30:00,5.79,5.8,5.63,5.64,556600.0,5.4398,5.4492,5.2894,5.2988,556600.0
2011-10-10 09:30:00,5.77,5.9,5.7,5.83,248500.0,5.421,5.5431,5.3552,5.4773,248500.0
2011-10-10 10:00:00,5.83,5.91,5.81,5.88,126300.0,5.4773,5.5525,5.4585,5.5243,126300.0
2011-10-10 10:30:00,5.87,5.91,5.84,5.86,91800.0,5.5149,5.5525,5.4867,5.5055,91800.0
2011-10-10 11:00:00,5.85,5.86,5.77,5.79,107400.0,5.4961,5.5055,5.421,5.4398,107400.0
2011-10-10 11:30:00,5.8,5.8,5.76,5.77,91400.0,5.4492,5.4492,5.4116,5.421,91400.0
2011-10-10 12:00:00,5.77,5.81,5.76,5.8,91200.0,5.421,5.4585,5.4116,5.4492,91200.0
2011-10-10 12:30:00,5.79,5.81,5.77,5.79,40400.0,5.4398,5.4585,5.421,5.4398,40400.0
2011-10-10 13:00:00,5.79,5.8,5.76,5.78,67900.0,5.4398,5.4492,5.4116,5.4304,67900.0
2011-10-10 13:30:00,5.79,5.79,5.73,5.75,113500.0,5.4398,5.4398,5.3834,5.4022,113500.0
2011-10-10 14:00:00,5.75,5.76,5.7,5.75,70800.0,5.4022,5.4116,5.3552,5.4022,70800.0
2011-10-10 14:30:00,5.75,5.79,5.75,5.78,84400.0,5.4022,5.4398,5.4022,5.4304,84400.0
2011-10-10 15:00:00,5.77,5.78,5.68,5.7,118100.0,5.421,5.4304,5.3364,5.3552,118100.0
2011-10-10 15:30:00,5.69,5.83,5.68,5.83,336400.0,5.3458,5.4773,5.3364,5.4773,336400.0
2011-10-11 09:30:00,5.79,5.8,5.7,5.79,74100.0,5.4398,5.4492,5.3552,5.4398,74100.0
2011-10-11 10:00:00,5.79,5.89,5.75,5.88,88200.0,5.4398,5.5337,5.4022,5.5243,88200.0
2011-10-11 10:30:00,5.87,5.91,5.85,5.86,151600.0,5.5149,5.5525,5.4961,5.5055,151600.0
2011-10-11 11:00:00,5.86,5.9,5.85,5.9,53100.0,5.5055,5.5431,5.4961,5.5431,53100.0
2011-10-11 11:30:00,5.9,5.95,5.89,5.94,142000.0,5.5431,5.5901,5.5337,5.5807,142000.0
2011-10-11 12:00:00,5.95,5.99,5.95,5.98,38300.0,5.5901,5.6277,5.5901,5.6183,38300.0
2011-10-11 12:30:00,5.98,5.98,5.92,5.95,48200.0,5.6183,5.6183,5.5619,5.5901,48200.0
2011-10-11 13:00:00,5.95,5.96,5.88,5.95,93300.0,5.5901,5.5995,5.5243,5.5901,93300.0
2011-10-11 13:30:00,5.96,6.0,5.91,6.0,74000.0,5.5995,5.6371,5.5525,5.6371,74000.0
2011-10-11 14:00:00,6.0,6.01,5.95,5.96,67400.0,5.6371,5.6464,5.5901,5.5995,67400.0
2011-10-11 14:30:00,5.96,6.0,5.92,5.96,53500.0,5.5995,5.6371,5.5619,5.5995,53500.0
2011-10-11 15:00:00,5.96,6.02,5.95,5.96,139900.0,5.5995,5.6558,5.5901,5.5995,139900.0
2011-10-11 15:30:00,5.95,6.04,5.95,5.99,240700.0,5.5901,5.6746,5.5901,5.6277,240700.0
2011-10-12 09:30:00,6.06,6.2,6.04,6.2,111400.0,5.6934,5.825,5.6746,5.825,111400.0
2011-10-12 10:00:00,6.19,6.28,6.17,6.25,107700.0,5.8156,5.9001,5.7968,5.8719,107700.0
2011-10-12 10:30:00,6.25,6.25,6.19,6.2,114500.0,5.8719,5.8719,5.8156,5.825,114500.0
2011-10-12 11:00:00,6.2,6.25,6.19,6.25,77600.0,5.825,5.8719,5.8156,5.8719,77600.0
2011-10-12 11:30:00,6.25,6.25,6.21,6.23,97500.0,5.8719,5.8719,5.8343,5.8531,97500.0
2011-10-12 12:00:00,6.23,6.24,6.22,6.24,57500.0,5.8531,5.8625,5.8437,5.8625,57500.0
2011-10-12 12:30:00,6.24,6.29,6.23,6.29,76000.0,5.8625,5.9095,5.8531,5.9095,76000.0
2011-10-12 13:00:00,6.29,6.32,6.24,6.25,89000.0,5.9095,5.9377,5.8625,5.8719,89000.0
2011-10-12 13:30:00,6.25,6.28,6.23,6.24,65800.0,5.8719,5.9001,5.8531,5.8625,65800.0
2011-10-12 14:00:00,6.24,6.29,6.22,6.24,133900.0,5.8625,5.9095,5.8437,5.8625,133900.0
2011-10-12 14:30:00,6.26,6.28,6.14,6.14,141400.0,5.8813,5.9001,5.7686,5.7686,141400.0
2011-10-12 15:00:00,6.14,6.19,6.13,6.18,120700.0,5.7686,5.8156,5.7592,5.8062,120700.0
2011-10-12 15:30:00,6.18,6.22,6.11,6.14,227700.0,5.8062,5.8437,5.7404,5.7686,227700.0
2011-10-13 09:30:00,6.11,6.13,6.01,6.04,92100.0,5.7404,5.7592,5.6464,5.6746,92100.0
2011-10-13 10:00:00,6.03,6.05,5.93,5.96,143400.0,5.6652,5.684,5.5713,5.5995,143400.0
2011-10-13 10:30:00,5.96,6.02,5.93,5.93,128500.0,5.5995,5.6558,5.5713,5.5713,128500.0
2011-10-13 11:00:00,5.94,6.0,5.91,5.98,98000.0,5.5807,5.6371,5.5525,5.6183,98000.0
2011-10-13 11:30:00,5.99,6.06,5.99,6.05,73500.0,5.6277,5.6934,5.6277,5.684,73500.0
2011-10-13 12:00:00,6.05,6.08,6.01,6.01,69500.0,5.684,5.7122,5.6464,5.6464,69500.0
2011-10-13 12:30:00,6.01,6.02,5.93,5.99,91900.0,5.6464,5.6558,5.5713,5.6277,91900.0
2011-10-13 13:00:00,5.98,6.09,5.98,6.09,100000.0,5.6183,5.7216,5.6183,5.7216,100000.0
2011-10-13 13:30:00,6.1,6.11,6.04,6.06,93500.0,5.731,5.7404,5.6746,5.6934,93500.0
2011-10-13 14:00:00,6.06,6.06,5.98,5.98,88300.0,5.6934,5.6934,5.6183,5.6183,88300.0
2011-10-13 14:30:00,5.98,6.06,5.97,6.04,146700.0,5.6183,5.6934,5.6089,5.6746,146700.0
2011-10-13 15:00:00,6.05,6.1,5.99,6.01,141400.0,5.684,5.731,5.6277,5.6464,141400.0
2011-10-13 15:30:00,6.0,6.02,5.98,6.01,236300.0,5.6371,5.6558,5.6183,5.6464,236300.0
2011-10-14 09:30:00,6.14,6.26,6.1,6.18,126200.0,5.7686,5.8813,5.731,5.8062,126200.0
2011-10-14 10:00:00,6.18,6.18,6.06,6.06,94600.0,5.8062,5.8062,5.6934,5.6934,94600.0
2011-10-14 10:30:00,6.05,6.11,6.03,6.11,37800.0,5.684,5.7404,5.6652,5.7404,37800.0
2011-10-14 11:00:00,6.11,6.13,6.03,6.06,116500.0,5.7404,5.7592,5.6652,5.6934,116500.0
2011-10-14 11:30:00,6.06,6.12,6.06,6.08,41900.0,5.6934,5.7498,5.6934,5.7122,41900.0
2011-10-14 12:00:00,6.08,6.09,6.06,6.08,28200.0,5.7122,5.7216,5.6934,5.7122,28200.0
2011-10-14 12:30:00,6.09,6.12,6.09,6.12,14300.0,5.7216,5.7498,5.7216,5.7498,14300.0
2011-10-14 13:00:00,6.12,6.19,6.12,6.15,81600.0,5.7498,5.8156,5.7498,5.778,81600.0
2011-10-14 13:30:00,6.15,6.19,6.14,6.19,45100.0,5.778,5.8156,5.7686,5.8156,45100.0
2011-10-14 14:00:00,6.18,6.19,6.15,6.15,44000.0,5.8062,5.8156,5.778,5.778,44000.0
2011-10-14 14:30:00,6.16,6.2,6.13,6.19,112400.0,5.7874,5.825,5.7592,5.8156,112400.0
2011-10-14 15:00:00,6.19,6.26,6.19,6.25,86500.0,5.8156,5.8813,5.8156,5.8719,86500.0
2011-10-14 15:30:00,6.25,6.29,6.22,6.26,224500.0,5.8719,5.9095,5.8437,5.8813,224500.0
2011-10-17 09:30:00,6.21,6.26,6.1,6.19,73000.0,5.8343,5.8813,5.731,5.8156,73000.0
2011-10-17 10:00:00,6.18,6.2,6.1,6.1,89100.0,5.8062,5.825,5.731,5.731,89100.0
2011-10-17 10:30:00,6.1,6.1,6.03,6.06,94100.0,5.731,5.731,5.6652,5.6934,94100.0
2011-10-17 11:00:00,6.06,6.08,6.04,6.07,82800.0,5.6934,5.7122,5.6746,5.7028,82800.0
2011-10-17 11:30:00,6.07,6.11,6.01,6.02,84400.0,5.7028,5.7404,5.6464,5.6558,84400.0
2011-10-17 12:00:00,6.01,6.03,5.98,6.01,95500.0,5.6464,5.6652,5.6183,5.6464,95500.0
2011-10-17 12:30:00,6.0,6.0,5.98,5.98,40200.0,5.6371,5.6371,5.6183,5.6183,40200.0
2011-10-17 13:00:00,5.98,5.99,5.95,5.95,68300.0,5.6183,5.6277,5.5901,5.5901,68300.0
2011-10-17 13:30:00,5.95,5.97,5.91,5.95,44900.0,5.5901,5.6089,5.5525,5.5901,44900.0
2011-10-17 14:00:00,5.96,5.96,5.94,5.94,55200.0,5.5995,5.5995,5.5807,5.5807,55200.0
2011-10-17 14:30:00,5.94,5.95,5.89,5.92,176500.0,5.5807,5.5901,5.5337,5.5619,176500.0
2011-10-17 15:00:00,5.92,5.96,5.91,5.93,123100.0,5.5619,5.5995,5.5525,5.5713,123100.0
2011-10-17 15:30:00,5.93,5.96,5.86,5.9,368300.0,5.5713,5.5995,5.5055,5.5431,368300.0
2011-10-18 09:30:00,5.83,5.89,5.71,5.73,229100.0,5.4773,5.5337,5.3646,5.3834,229100.0
2011-10-18 10:00:00,5.74,5.92,5.73,5.91,177900.0,5.3928,5.5619,5.3834,5.5525,177900.0
2011-10-18 10:30:00,5.91,6.01,5.86,5.98,137100.0,5.5525,5.6464,5.5055,5.6183,137100.0
2011-10-18 11:00:00,5.97,6.03,5.95,6.01,51500.0,5.6089,5.6652,5.5901,5.6464,51500.0
2011-10-18 11:30:00,6.02,6.15,6.02,6.12,69700.0,5.6558,5.778,5.6558,5.7498,69700.0
2011-10-18 12:00:00,6.12,6.14,6.1,6.12,43600.0,5.7498,5.7686,5.731,5.7498,43600.0
2011-10-18 12:30:00,6.12,6.16,6.1,6.14,74800.0,5.7498,5.7874,5.731,5.7686,74800.0
2011-10-18 13:00:00,6.14,6.14,6.1,6.14,50400.0,5.7686,5.7686,5.731,5.7686,50400.0
2011-10-18 13:30:00,6.13,6.15,6.12,6.14,75400.0,5.7592,5.778,5.7498,5.7686,75400.0
2011-10-18 14:00:00,6.15,6.24,6.14,6.21,89100.0,5.778,5.8625,5.7686,5.8343,89100.0
2011-10-18 14:30:00,6.21,6.25,6.18,6.22,85700.0,5.8343,5.8719,5.8062,5.8437,85700.0
2011-10-18 15:00:00,6.22,6.36,6.22,6.26,237900.0,5.8437,5.9753,5.8437,5.8813,237900.0
2011-10-18 15:30:00,6.26,6.36,6.21,6.33,482000.0,5.8813,5.9753,5.8343,5.9471,482000.0
2011-10-19 09:30:00,6.32,6.38,6.2,6.37,152500.0,5.9377,5.9941,5.825,5.9847,152500.0
2011-10-19 10:00:00,6.37,6.48,6.32,6.48,79300.0,5.9847,6.088,5.9377,6.088,79300.0
2011-10-19 10:30:00,6.48,6.48,6.41,6.41,53200.0,6.088,6.088,6.0223,6.0223,53200.0
2011-10-19 11:00:00,6.4,6.41,6.35,6.4,51400.0,6.0129,6.0223,5.9659,6.0129,51400.0
2011-10-19 11:30:00,6.39,6.4,6.38,6.38,38400.0,6.0035,6.0129,5.9941,5.9941,38400.0
2011-10-19 12:00:00,6.38,6.43,6.35,6.41,55600.0,5.9941,6.041,5.9659,6.0223,55600.0
2011-10-19 12:30:00,6.41,6.41,6.34,6.35,73700.0,6.0223,6.0223,5.9565,5.9659,73700.0
2011-10-19 13:00:00,6.35,6.37,6.33,6.34,61000.0,5.9659,5.9847,5.9471,5.9565,61000.0
2011-10-19 13:30:00,6.33,6.33,6.25,6.32,33200.0,5.9471,5.9471,5.8719,5.9377,33200.0
2011-10-19 14:00:00,6.33,6.33,6.17,6.17,97200.0,5.9471,5.9471,5.7968,5.7968,97200.0
2011-10-19 14:30:00,6.16,6.24,6.13,6.2,57000.0,5.7874,5.8625,5.7592,5.825,57000.0
2011-10-19 15:00:00,6.19,6.22,6.13,6.16,117700.0,5.8156,5.8437,5.7592,5.7874,117700.0
2011-10-19 15:30:00,6.16,6.2,6.1,6.16,231400.0,5.7874,5.825,5.731,5.7874,231400.0
2011-10-20 09:30:00,6.13,6.18,5.98,6.01,146700.0,5.7592,5.8062,5.6183,5.6464,146700.0
2011-10-20 10:00:00,6.01,6.11,6.01,6.09,107600.0,5.6464,5.7404,5.6464,5.7216,107600.0
2011-10-20 10:30:00,6.1,6.14,6.0,6.0,92000.0,5.731,5.7686,5.6371,5.6371,92000.0
2011-10-20 11:00:00,6.0,6.01,5.96,6.01,73300.0,5.6371,5.6464,5.5995,5.6464,73300.0
2011-10-20 11:30:00,6.0,6.01,5.95,5.96,52600.0,5.6371,5.6464,5.5901,5.5995,52600.0
2011-10-20 12:00:00,5.97,5.97,5.89,5.92,92100.0,5.6089,5.6089,5.5337,5.5619,92100.0
2011-10-20 12:30:00,5.93,6.01,5.92,6.01,80700.0,5.5713,5.6464,5.5619,5.6464,80700.0
2011-10-20 13:00:00,6.01,6.11,6.0,6.04,73900.0,5.6464,5.7404,5.6371,5.6746,73900.0
2011-10-20 13:30:00,6.05,6.08,6.01,6.02,70700.0,5.684,5.7122,5.6464,5.6558,70700.0
2011-10-20 14:00:00,6.02,6.05,6.0,6.03,49400.0,5.6558,5.684,5.6371,5.6652,49400.0
2011-10-20 14:30:00,6.04,6.13,6.02,6.09,102700.0,5.6746,5.7592,5.6558,5.7216,102700.0
2011-10-20 15:00:00,6.1,6.1,5.99,6.0,104200.0,5.731,5.731,5.6277,5.6371,104200.0
2011-10-20 15:30:00,5.99,6.02,5.95,5.99,484700.0,5.6277,5.6558,5.5901,5.6277,484700.0
2011-10-21 09:30:00,6.09,6.22,6.09,6.18,101700.0,5.7216,5.8437,5.7216,5.8062,101700.0
2011-10-21 10:00:00,6.17,6.17,6.1,6.11,95800.0,5.7968,5.7968,5.731,5.7404,95800.0
2011-10-21 10:30:00,6.11,6.12,6.04,6.1,144300.0,5.7404,5.7498,5.6746,5.731,144300.0
2011-10-21 11:00:00,6.11,6.13,6.1,6.11,63100.0,5.7404,5.7592,5.731,5.7404,63100.0
2011-10-21 11:30:00,6.11,6.13,6.1,6.1,71400.0,5.7404,5.7592,5.731,5.731,71400.0
2011-10-21 12:00:00,6.1,6.11,6.06,6.07,38100.0,5.731,5.7404,5.6934,5.7028,38100.0
2011-10-21 12:30:00,6.07,6.07,5.98,5.98,42500.0,5.7028,5.7028,5.6183,5.6183,42500.0
2011-10-21 13:00:00,5.98,5.98,5.9,5.9,66600.0,5.6183,5.6183,5.5431,5.5431,66600.0
2011-10-21 13:30:00,5.9,5.97,5.9,5.96,130900.0,5.5431,5.6089,5.5431,5.5995,130900.0
2011-10-21 14:00:00,5.96,6.0,5.95,5.97,22500.0,5.5995,5.6371,5.5901,5.6089,22500.0
2011-10-21 14:30:00,5.97,6.02,5.96,6.02,37100.0,5.6089,5.6558,5.5995,5.6558,37100.0
2011-10-21 15:00:00,6.02,6.03,6.0,6.01,92800.0,5.6558,5.6652,5.6371,5.6464,92800.0
2011-10-21 15:30:00,6.01,6.07,5.97,6.07,216100.0,5.6464,5.7028,5.6089,5.7028,216100.0
2011-10-24 09:30:00,6.08,6.3,6.04,6.26,175000.0,5.7122,5.9189,5.6746,5.8813,175000.0
2011-10-24 10:00:00,6.26,6.38,6.25,6.38,113300.0,5.8813,5.9941,5.8719,5.9941,113300.0
2011-10-24 10:30:00,6.38,6.45,6.37,6.43,111100.0,5.9941,6.0598,5.9847,6.041,111100.0
2011-10-24 11:00:00,6.42,6.43,6.4,6.43,107400.0,6.0316,6.041,6.0129,6.041,107400.0
2011-10-24 11:30:00,6.42,6.43,6.33,6.34,111400.0,6.0316,6.041,5.9471,5.9565,111400.0
2011-10-24 12:00:00,6.35,6.43,6.33,6.43,88400.0,5.9659,6.041,5.9471,6.041,88400.0
2011-10-24 12:30:00,6.43,6.43,6.38,6.4,62900.0,6.041,6.041,5.9941,6.0129,62900.0
2011-10-24 13:00:00,6.41,6.49,6.4,6.49,118900.0,6.0223,6.0974,6.0129,6.0974,118900.0
2011-10-24 13:30:00,6.49,6.55,6.45,6.46,151700.0,6.0974,6.1538,6.0598,6.0692,151700.0
2011-10-24 14:00:00,6.45,6.46,6.36,6.38,124600.0,6.0598,6.0692,5.9753,5.9941,124600.0
2011-10-24 14:30:00,6.38,6.45,6.34,6.45,100300.0,5.9941,6.0598,5.9565,6.0598,100300.0
2011-10-24 15:00:00,6.45,6.52,6.41,6.49,176500.0,6.0598,6.1256,6.0223,6.0974,176500.0
2011-10-24 15:30:00,6.48,6.57,6.48,6.54,295100.0,6.088,6.1726,6.088,6.1444,295100.0
2011-10-25 09:30:00,6.72,6.75,6.39,6.71,421600.0,6.3135,6.3417,6.0035,6.3041,421600.0
2011-10-25 10:00:00,6.71,7.02,6.68,6.95,400200.0,6.3041,6.5954,6.2759,6.5296,400200.0
2011-10-25 10:30:00,6.95,7.0,6.75,6.79,374700.0,6.5296,6.5766,6.3417,6.3793,374700.0
2011-10-25 11:00:00,6.78,6.82,6.67,6.79,232000.0,6.3699,6.4074,6.2665,6.3793,232000.0
2011-10-25 11:30:00,6.79,6.8,6.75,6.76,79600.0,6.3793,6.3887,6.3417,6.3511,79600.0
2011-10-25 12:00:00,6.76,6.87,6.68,6.85,248400.0,6.3511,6.4544,6.2759,6.4356,248400.0
2011-10-25 12:30:00,6.86,6.9,6.77,6.83,118100.0,6.445,6.4826,6.3605,6.4168,118100.0
2011-10-25 13:00:00,6.82,6.84,6.77,6.81,79100.0,6.4074,6.4262,6.3605,6.3981,79100.0
2011-10-25 13:30:00,6.8,6.8,6.75,6.78,32000.0,6.3887,6.3887,6.3417,6.3699,32000.0
2011-10-25 14:00:00,6.77,6.77,6.68,6.7,67400.0,6.3605,6.3605,6.2759,6.2947,67400.0
2011-10-25 14:30:00,6.7,6.7,6.59,6.7,107600.0,6.2947,6.2947,6.1914,6.2947,107600.0
2011-10-25 15:00:00,6.69,6.7,6.57,6.58,77800.0,6.2853,6.2947,6.1726,6.182,77800.0
2011-10-25 15:30:00,6.58,6.6,6.47,6.58,477700.0,6.182,6.2008,6.0786,6.182,477700.0
2011-10-26 09:30:00,6.62,6.8,6.48,6.48,271600.0,6.2195,6.3887,6.088,6.088,271600.0
2011-10-26 10:00:00,6.49,6.51,6.34,6.45,253600.0,6.0974,6.1162,5.9565,6.0598,253600.0
2011-10-26 10:30:00,6.45,6.45,6.25,6.31,125600.0,6.0598,6.0598,5.8719,5.9283,125600.0
2011-10-26 11:00:00,6.32,6.42,6.32,6.4,55700.0,5.9377,6.0316,5.9377,6.0129,55700.0
2011-10-26 11:30:00,6.39,6.46,6.36,6.43,83900.0,6.0035,6.0692,5.9753,6.041,83900.0
2011-10-26 12:00:00,6.43,6.51,6.42,6.46,146600.0,6.041,6.1162,6.0316,6.0692,146600.0
2011-10-26 12:30:00,6.46,6.53,6.46,6.48,79600.0,6.0692,6.135,6.0692,6.088,79600.0
2011-10-26 13:00:00,6.48,6.52,6.41,6.51,182600.0,6.088,6.1256,6.0223,6.1162,182600.0
2011-10-26 13:30:00,6.51,6.59,6.51,6.53,141800.0,6.1162,6.1914,6.1162,6.135,141800.0
2011-10-26 14:00:00,6.53,6.59,6.5,6.51,124200.0,6.135,6.1914,6.1068,6.1162,124200.0
2011-10-26 14:30:00,6.51,6.58,6.47,6.49,99900.0,6.1162,6.182,6.0786,6.0974,99900.0
2011-10-26 15:00:00,6.49,6.54,6.48,6.53,161700.0,6.0974,6.1444,6.088,6.135,161700.0
2011-10-26 15:30:00,6.53,6.59,6.43,6.45,507800.0,6.135,6.1914,6.041,6.0598,507800.0
2011-10-27 09:30:00,6.79,6.85,6.63,6.75,314800.0,6.3793,6.4356,6.2289,6.3417,314800.0
2011-10-27 10:00:00,6.76,6.8,6.6,6.62,183200.0,6.3511,6.3887,6.2008,6.2195,183200.0
2011-10-27 10:30:00,6.62,6.76,6.6,6.74,100100.0,6.2195,6.3511,6.2008,6.3323,100100.0
2011-10-27 11:00:00,6.74,6.75,6.57,6.59,169700.0,6.3323,6.3417,6.1726,6.1914,169700.0
2011-10-27 11:30:00,6.59,6.76,6.59,6.76,79700.0,6.1914,6.3511,6.1914,6.3511,79700.0
2011-10-27 12:00:00,6.75,6.8,6.74,6.77,137300.0,6.3417,6.3887,6.3323,6.3605,137300.0
2011-10-27 12:30:00,6.77,6.83,6.76,6.82,147000.0,6.3605,6.4168,6.3511,6.4074,147000.0
2011-10-27 13:00:00,6.82,6.92,6.82,6.91,148400.0,6.4074,6.5014,6.4074,6.492,148400.0
2011-10-27 13:30:00,6.92,6.92,6.83,6.87,141000.0,6.5014,6.5014,6.4168,6.4544,141000.0
2011-10-27 14:00:00,6.88,6.9,6.78,6.79,202800.0,6.4638,6.4826,6.3699,6.3793,202800.0
2011-10-27 14:30:00,6.8,6.89,6.79,6.86,282800.0,6.3887,6.4732,6.3793,6.445,282800.0
2011-10-27 15:00:00,6.86,6.93,6.85,6.91,362800.0,6.445,6.5108,6.4356,6.492,362800.0
2011-10-27 15:30:00,6.91,6.91,6.83,6.9,441200.0,6.492,6.492,6.4168,6.4826,441200.0
2011-10-28 09:30:00,6.9,6.93,6.73,6.8,181500.0,6.4826,6.5108,6.3229,6.3887,181500.0
2011-10-28 10:00:00,6.8,6.89,6.75,6.86,167100.0,6.3887,6.4732,6.3417,6.445,167100.0
2011-10-28 10:30:00,6.85,6.96,6.85,6.89,132500.0,6.4356,6.539,6.4356,6.4732,132500.0
2011-10-28 11:00:00,6.89,6.92,6.86,6.86,130400.0,6.4732,6.5014,6.445,6.445,130400.0
2011-10-28 11:30:00,6.87,6.9,6.74,6.75,192300.0,6.4544,6.4826,6.3323,6.3417,192300.0
2011-10-28 12:00:00,6.77,6.84,6.71,6.72,125600.0,6.3605,6.4262,6.3041,6.3135,125600.0
2011-10-28 12:30:00,6.73,6.76,6.72,6.74,90800.0,6.3229,6.3511,6.3135,6.3323,90800.0
2011-10-28 13:00:00,6.74,6.75,6.71,6.74,121500.0,6.3323,6.3417,6.3041,6.3323,121500.0
2011-10-28 13:30:00,6.75,6.75,6.68,6.72,104500.0,6.3417,6.3417,6.2759,6.3135,104500.0
2011-10-28 14:00:00,6.73,6.73,6.63,6.65,153500.0,6.3229,6.3229,6.2289,6.2477,153500.0
2011-10-28 14:30:00,6.64,6.66,6.6,6.61,136800.0,6.2383,6.2571,6.2008,6.2102,136800.0
2011-10-28 15:00:00,6.6,6.7,6.6,6.69,145400.0,6.2008,6.2947,6.2008,6.2853,145400.0
2011-10-28 15:30:00,6.7,6.7,6.66,6.68,430900.0,6.2947,6.2947,6.2571,6.2759,430900.0
2011-10-31 09:30:00,6.55,6.58,6.45,6.53,94100.0,6.1538,6.182,6.0598,6.135,94100.0
2011-10-31 10:00:00,6.53,6.55,6.49,6.5,124500.0,6.135,6.1538,6.0974,6.1068,124500.0
2011-10-31 10:30:00,6.51,6.58,6.51,6.57,134200.0,6.1162,6.182,6.1162,6.1726,134200.0
2011-10-31 11:00:00,6.57,6.58,6.52,6.53,95500.0,6.1726,6.182,6.1256,6.135,95500.0
2011-10-31 11:30:00,6.54,6.58,6.52,6.53,76800.0,6.1444,6.182,6.1256,6.135,76800.0
2011-10-31 12:00:00,6.53,6.54,6.5,6.53,75000.0,6.135,6.1444,6.1068,6.135,75000.0
2011-10-31 12:30:00,6.53,6.54,6.5,6.5,63200.0,6.135,6.1444,6.1068,6.1068,63200.0
2011-10-31 13:00:00,6.51,6.62,6.5,6.58,59300.0,6.1162,6.2195,6.1068,6.182,59300.0
2011-10-31 13:30:00,6.58,6.68,6.57,6.61,99600.0,6.182,6.2759,6.1726,6.2102,99600.0
2011-10-31 14:00:00,6.61,6.62,6.55,6.56,47700.0,6.2102,6.2195,6.1538,6.1632,47700.0
2011-10-31 14:30:00,6.56,6.6,6.54,6.58,66100.0,6.1632,6.2008,6.1444,6.182,66100.0
2011-10-31 15:00:00,6.58,6.58,6.49,6.52,138900.0,6.182,6.182,6.0974,6.1256,138900.0
2011-10-31 15:30:00,6.52,6.56,6.47,6.49,281500.0,6.1256,6.1632,6.0786,6.0974,281500.0
2011-11-01 09:30:00,6.15,6.27,6.15,6.24,164800.0,5.778,5.8907,5.778,5.8625,164800.0
2011-11-01 10:00:00,6.24,6.36,6.2,6.36,140400.0,5.8625,5.9753,5.825,5.9753,140400.0
2011-11-01 10:30:00,6.36,6.37,6.32,6.33,91900.0,5.9753,5.9847,5.9377,5.9471,91900.0
2011-11-01 11:00:00,6.33,6.36,6.29,6.31,53100.0,5.9471,5.9753,5.9095,5.9283,53100.0
2011-11-01 11:30:00,6.31,6.32,6.2,6.23,81600.0,5.9283,5.9377,5.825,5.8531,81600.0
2011-11-01 12:00:00,6.23,6.25,6.18,6.19,78700.0,5.8531,5.8719,5.8062,5.8156,78700.0
2011-11-01 12:30:00,6.19,6.29,6.17,6.18,64600.0,5.8156,5.9095,5.7968,5.8062,64600.0
2011-11-01 13:00:00,6.17,6.26,6.16,6.24,60600.0,5.7968,5.8813,5.7874,5.8625,60600.0
2011-11-01 13:30:00,6.24,6.35,6.24,6.28,93500.0,5.8625,5.9659,5.8625,5.9001,93500.0
2011-11-01 14:00:00,6.28,6.47,6.27,6.46,150800.0,5.9001,6.0786,5.8907,6.0692,150800.0
2011-11-01 14:30:00,6.46,6.48,6.36,6.37,127500.0,6.0692,6.088,5.9753,5.9847,127500.0
2011-11-01 15:00:00,6.37,6.4,6.33,6.36,131200.0,5.9847,6.0129,5.9471,5.9753,131200.0
2011-11-01 15:30:00,6.36,6.42,6.25,6.29,426800.0,5.9753,6.0316,5.8719,5.9095,426800.0
2011-11-02 09:30:00,6.42,6.47,6.32,6.32,98500.0,6.0316,6.0786,5.9377,5.9377,98500.0
2011-11-02 10:00:00,6.34,6.42,6.33,6.4,57900.0,5.9565,6.0316,5.9471,6.0129,57900.0
2011-11-02 10:30:00,6.4,6.49,6.39,6.47,76700.0,6.0129,6.0974,6.0035,6.0786,76700.0
2011-11-02 11:00:00,6.47,6.48,6.42,6.46,87400.0,6.0786,6.088,6.0316,6.0692,87400.0
2011-11-02 11:30:00,6.46,6.47,6.43,6.46,26900.0,6.0692,6.0786,6.041,6.0692,26900.0
2011-11-02 12:00:00,6.45,6.47,6.44,6.46,57100.0,6.0598,6.0786,6.0504,6.0692,57100.0
2011-11-02 12:30:00,6.45,6.47,6.37,6.37,70000.0,6.0598,6.0786,5.9847,5.9847,70000.0
2011-11-02 13:00:00,6.37,6.38,6.27,6.33,59000.0,5.9847,5.9941,5.8907,5.9471,59000.0
2011-11-02 13:30:00,6.32,6.4,6.32,6.34,34500.0,5.9377,6.0129,5.9377,5.9565,34500.0
2011-11-02 14:00:00,6.33,6.38,6.29,6.35,85000.0,5.9471,5.9941,5.9095,5.9659,85000.0
2011-11-02 14:30:00,6.34,6.44,6.33,6.42,51000.0,5.9565,6.0504,5.9471,6.0316,51000.0
2011-11-02 15:00:00,6.42,6.47,6.39,6.42,101000.0,6.0316,6.0786,6.0035,6.0316,101000.0
2011-11-02 15:30:00,6.43,6.45,6.39,6.42,238800.0,6.041,6.0598,6.0035,6.0316,238800.0
2011-11-03 09:30:00,6.54,6.61,6.42,6.42,164000.0,6.1444,6.2102,6.0316,6.0316,164000.0
2011-11-03 10:00:00,6.41,6.43,6.26,6.38,104300.0,6.0223,6.041,5.8813,5.9941,104300.0
2011-11-03 10:30:00,6.38,6.53,6.36,6.47,83500.0,5.9941,6.135,5.9753,6.0786,83500.0
2011-11-03 11:00:00,6.48,6.55,6.44,6.53,75400.0,6.088,6.1538,6.0504,6.135,75400.0
2011-11-03 11:30:00,6.53,6.59,6.51,6.55,75800.0,6.135,6.1914,6.1162,6.1538,75800.0
2011-11-03 12:00:00,6.53,6.61,6.53,6.6,51600.0,6.135,6.2102,6.135,6.2008,51600.0
2011-11-03 12:30:00,6.6,6.64,6.55,6.63,52100.0,6.2008,6.2383,6.1538,6.2289,52100.0
2011-11-03 13:00:00,6.63,6.68,6.61,6.66,83900.0,6.2289,6.2759,6.2102,6.2571,83900.0
2011-11-03 13:30:00,6.66,6.73,6.65,6.67,120900.0,6.2571,6.3229,6.2477,6.2665,120900.0
2011-11-03 14:00:00,6.68,6.74,6.66,6.73,176500.0,6.2759,6.3323,6.2571,6.3229,176500.0
2011-11-03 14:30:00,6.73,6.77,6.73,6.75,157000.0,6.3229,6.3605,6.3229,6.3417,157000.0
2011-11-03 15:00:00,6.74,6.81,6.74,6.81,350200.0,6.3323,6.3981,6.3323,6.3981,350200.0
2011-11-03 15:30:00,6.8,6.98,6.8,6.92,781600.0,6.3887,6.5578,6.3887,6.5014,781600.0
2011-11-04 09:30:00,6.83,6.83,6.71,6.71,101700.0,6.4168,6.4168,6.3041,6.3041,101700.0
2011-11-04 10:00:00,6.71,6.73,6.62,6.63,70600.0,6.3041,6.3229,6.2195,6.2289,70600.0
2011-11-04 10:30:00,6.62,6.67,6.57,6.66,51600.0,6.2195,6.2665,6.1726,6.2571,51600.0
2011-11-04 11:00:00,6.67,6.74,6.66,6.73,64100.0,6.2665,6.3323,6.2571,6.3229,64100.0
2011-11-04 11:30:00,6.72,6.77,6.71,6.71,70300.0,6.3135,6.3605,6.3041,6.3041,70300.0
2011-11-04 12:00:00,6.71,6.76,6.71,6.75,22600.0,6.3041,6.3511,6.3041,6.3417,22600.0
2011-11-04 12:30:00,6.75,6.75,6.69,6.73,32800.0,6.3417,6.3417,6.2853,6.3229,32800.0
2011-11-04 13:00:00,6.73,6.79,6.73,6.77,33000.0,6.3229,6.3793,6.3229,6.3605,33000.0
2011-11-04 13:30:00,6.76,6.86,6.75,6.85,89000.0,6.3511,6.445,6.3417,6.4356,89000.0
2011-11-04 14:00:00,6.85,6.88,6.83,6.87,54300.0,6.4356,6.4638,6.4168,6.4544,54300.0
2011-11-04 14:30:00,6.88,6.88,6.84,6.86,38400.0,6.4638,6.4638,6.4262,6.445,38400.0
2011-11-04 15:00:00,6.86,6.86,6.77,6.77,154200.0,6.445,6.445,6.3605,6.3605,154200.0
2011-11-04 15:30:00,6.77,6.84,6.76,6.8,299900.0,6.3605,6.4262,6.3511,6.3887,299900.0
2011-11-07 09:30:00,6.77,6.9,6.7,6.85,88900.0,6.3605,6.4826,6.2947,6.4356,88900.0
2011-11-07 10:00:00,6.85,6.86,6.74,6.77,96900.0,6.4356,6.445,6.3323,6.3605,96900.0
2011-11-07 10:30:00,6.75,6.76,6.68,6.72,61700.0,6.3417,6.3511,6.2759,6.3135,61700.0
2011-11-07 11:00:00,6.72,6.78,6.69,6.71,41300.0,6.3135,6.3699,6.2853,6.3041,41300.0
2011-11-07 11:30:00,6.72,6.74,6.69,6.7,30000.0,6.3135,6.3323,6.2853,6.2947,30000.0
2011-11-07 12:00:00,6.69,6.72,6.63,6.65,36000.0,6.2853,6.3135,6.2289,6.2477,36000.0
2011-11-07 12:30:00,6.66,6.69,6.64,6.68,18400.0,6.2571,6.2853,6.2383,6.2759,18400.0
2011-11-07 13:00:00,6.67,6.75,6.67,6.74,47800.0,6.2665,6.3417,6.2665,6.3323,47800.0
2011-11-07 13:30:00,6.74,6.8,6.7,6.78,35200.0,6.3323,6.3887,6.2947,6.3699,35200.0
2011-11-07 14:00:00,6.79,6.9,6.78,6.88,168600.0,6.3793,6.4826,6.3699,6.4638,168600.0
2011-11-07 14:30:00,6.87,6.89,6.83,6.87,63300.0,6.4544,6.4732,6.4168,6.4544,63300.0
2011-11-07 15:00:00,6.87,6.95,6.87,6.92,258000.0,6.4544,6.5296,6.4544,6.5014,258000.0
2011-11-07 15:30:00,6.91,6.92,6.86,6.89,190500.0,6.492,6.5014,6.445,6.4732,190500.0
2011-11-08 09:30:00,6.95,7.13,6.95,7.12,219500.0,6.5296,6.6987,6.5296,6.6893,219500.0
2011-11-08 10:00:00,7.12,7.13,6.85,6.86,267900.0,6.6893,6.6987,6.4356,6.445,267900.0
2011-11-08 10:30:00,6.85,6.92,6.84,6.85,76200.0,6.4356,6.5014,6.4262,6.4356,76200.0
2011-11-08 11:00:00,6.85,6.85,6.68,6.74,164100.0,6.4356,6.4356,6.2759,6.3323,164100.0
2011-11-08 11:30:00,6.75,6.76,6.68,6.76,87200.0,6.3417,6.3511,6.2759,6.3511,87200.0
2011-11-08 12:00:00,6.77,6.8,6.74,6.78,24200.0,6.3605,6.3887,6.3323,6.3699,24200.0
2011-11-08 12:30:00,6.79,6.8,6.73,6.76,75400.0,6.3793,6.3887,6.3229,6.3511,75400.0
2011-11-08 13:00:00,6.77,6.79,6.74,6.78,34600.0,6.3605,6.3793,6.3323,6.3699,34600.0
2011-11-08 13:30:00,6.78,6.85,6.75,6.84,49700.0,6.3699,6.4356,6.3417,6.4262,49700.0
2011-11-08 14:00:00,6.85,6.9,6.83,6.9,38500.0,6.4356,6.4826,6.4168,6.4826,38500.0
2011-11-08 14:30:00,6.9,6.91,6.87,6.9,46200.0,6.4826,6.492,6.4544,6.4826,46200.0
2011-11-08 15:00:00,6.9,6.9,6.86,6.9,78800.0,6.4826,6.4826,6.445,6.4826,78800.0
2011-11-08 15:30:00,6.9,6.92,6.86,6.88,170000.0,6.4826,6.5014,6.445,6.4638,170000.0
2011-11-09 09:30:00,6.59,6.68,6.54,6.56,120600.0,6.1914,6.2759,6.1444,6.1632,120600.0
2011-11-09 10:00:00,6.57,6.62,6.57,6.58,80800.0,6.1726,6.2195,6.1726,6.182,80800.0
2011-11-09 10:30:00,6.59,6.67,6.57,6.61,76200.0,6.1914,6.2665,6.1726,6.2102,76200.0
2011-11-09 11:00:00,6.61,6.63,6.58,6.59,63200.0,6.2102,6.2289,6.182,6.1914,63200.0
2011-11-09 11:30:00,6.59,6.65,6.58,6.63,22100.0,6.1914,6.2477,6.182,6.2289,22100.0
2011-11-09 12:00:00,6.63,6.63,6.58,6.58,32100.0,6.2289,6.2289,6.182,6.182,32100.0
2011-11-09 12:30:00,6.58,6.59,6.55,6.58,28400.0,6.182,6.1914,6.1538,6.182,28400.0
2011-11-09 13:00:00,6.57,6.57,6.5,6.52,38300.0,6.1726,6.1726,6.1068,6.1256,38300.0
2011-11-09 13:30:00,6.51,6.54,6.48,6.49,69200.0,6.1162,6.1444,6.088,6.0974,69200.0
2011-11-09 14:00:00,6.49,6.49,6.4,6.44,76700.0,6.0974,6.0974,6.0129,6.0504,76700.0
2011-11-09 14:30:00,6.45,6.56,6.42,6.54,139600.0,6.0598,6.1632,6.0316,6.1444,139600.0
2011-11-09 15:00:00,6.53,6.59,6.5,6.51,142700.0,6.135,6.1914,6.1068,6.1162,142700.0
2011-11-09 15:30:00,6.5,6.52,6.42,6.42,315700.0,6.1068,6.1256,6.0316,6.0316,315700.0
2011-11-10 09:30:00,6.54,6.55,6.3,6.3,97600.0,6.1444,6.1538,5.9189,5.9189,97600.0
2011-11-10 10:00:00,6.3,6.34,6.2,6.25,117300.0,5.9189,5.9565,5.825,5.8719,117300.0
2011-11-10 10:30:00,6.24,6.29,6.17,6.24,101400.0,5.8625,5.9095,5.7968,5.8625,101400.0
2011-11-10 11:00:00,6.23,6.32,6.22,6.27,52000.0,5.8531,5.9377,5.8437,5.8907,52000.0
2011-11-10 11:30:00,6.27,6.36,6.26,6.3,37800.0,5.8907,5.9753,5.8813,5.9189,37800.0
2011-11-10 12:00:00,6.3,6.33,6.28,6.28,28100.0,5.9189,5.9471,5.9001,5.9001,28100.0
2011-11-10 12:30:00,6.27,6.29,6.22,6.28,26000.0,5.8907,5.9095,5.8437,5.9001,26000.0
2011-11-10 13:00:00,6.28,6.31,6.25,6.27,44800.0,5.9001,5.9283,5.8719,5.8907,44800.0
2011-11-10 13:30:00,6.28,6.31,6.26,6.29,26700.0,5.9001,5.9283,5.8813,5.9095,26700.0
2011-11-10 14:00:00,6.29,6.29,6.22,6.23,45800.0,5.9095,5.9095,5.8437,5.8531,45800.0
2011-11-10 14:30:00,6.22,6.23,6.2,6.21,32600.0,5.8437,5.8531,5.825,5.8343,32600.0
2011-11-10 15:00:00,6.2,6.24,6.17,6.22,106000.0,5.825,5.8625,5.7968,5.8437,106000.0
2011-11-10 15:30:00,6.23,6.25,6.17,6.24,216100.0,5.8531,5.8719,5.7968,5.8625,216100.0
2011-11-11 09:30:00,6.31,6.5,6.3,6.47,112700.0,5.9283,6.1068,5.9189,6.0786,112700.0
2011-11-11 10:00:00,6.48,6.51,6.44,6.49,86900.0,6.088,6.1162,6.0504,6.0974,86900.0
2011-11-11 10:30:00,6.49,6.54,6.48,6.5,96000.0,6.0974,6.1444,6.088,6.1068,96000.0
2011-11-11 11:00:00,6.5,6.54,6.49,6.52,37800.0,6.1068,6.1444,6.0974,6.1256,37800.0
2011-11-11 11:30:00,6.51,6.55,6.5,6.5,59200.0,6.1162,6.1538,6.1068,6.1068,59200.0
2011-11-11 12:00:00,6.51,6.53,6.47,6.5,35900.0,6.1162,6.135,6.0786,6.1068,35900.0
2011-11-11 12:30:00,6.51,6.52,6.48,6.52,27400.0,6.1162,6.1256,6.088,6.1256,27400.0
2011-11-11 13:00:00,6.52,6.54,6.5,6.5,24200.0,6.1256,6.1444,6.1068,6.1068,24200.0
2011-11-11 13:30:00,6.51,6.54,6.51,6.52,30600.0,6.1162,6.1444,6.1162,6.1256,30600.0
2011-11-11 14:00:00,6.52,6.56,6.52,6.56,41400.0,6.1256,6.1632,6.1256,6.1632,41400.0
2011-11-11 14:30:00,6.56,6.57,6.51,6.53,46200.0,6.1632,6.1726,6.1162,6.135,46200.0
2011-11-11 15:00:00,6.52,6.54,6.5,6.54,54100.0,6.1256,6.1444,6.1068,6.1444,54100.0
2011-11-11 15:30:00,6.54,6.56,6.51,6.52,159900.0,6.1444,6.1632,6.1162,6.1256,159900.0
2011-11-14 09:30:00,6.46,6.58,6.38,6.52,67600.0,6.0692,6.182,5.9941,6.1256,67600.0
2011-11-14 10:00:00,6.51,6.63,6.5,6.6,38700.0,6.1162,6.2289,6.1068,6.2008,38700.0
2011-11-14 10:30:00,6.6,6.6,6.48,6.5,28700.0,6.2008,6.2008,6.088,6.1068,28700.0
2011-11-14 11:00:00,6.5,6.55,6.44,6.45,34700.0,6.1068,6.1538,6.0504,6.0598,34700.0
2011-11-14 11:30:00,6.46,6.49,6.35,6.36,48700.0,6.0692,6.0974,5.9659,5.9753,48700.0
2011-11-14 12:00:00,6.37,6.38,6.35,6.35,29800.0,5.9847,5.9941,5.9659,5.9659,29800.0
2011-11-14 12:30:00,6.35,6.37,6.35,6.36,35700.0,5.9659,5.9847,5.9659,5.9753,35700.0
2011-11-14 13:00:00,6.35,6.37,6.35,6.37,24000.0,5.9659,5.9847,5.9659,5.9847,24000.0
2011-11-14 13:30:00,6.37,6.39,6.33,6.33,32900.0,5.9847,6.0035,5.9471,5.9471,32900.0
2011-11-14 14:00:00,6.34,6.36,6.31,6.31,44900.0,5.9565,5.9753,5.9283,5.9283,44900.0
2011-11-14 14:30:00,6.32,6.33,6.26,6.27,65700.0,5.9377,5.9471,5.8813,5.8907,65700.0
2011-11-14 15:00:00,6.27,6.33,6.27,6.29,129900.0,5.8907,5.9471,5.8907,5.9095,129900.0
2011-11-14 15:30:00,6.29,6.34,6.29,6.33,169200.0,5.9095,5.9565,5.9095,5.9471,169200.0
2011-11-15 09:30:00,6.28,6.41,6.25,6.4,51100.0,5.9001,6.0223,5.8719,6.0129,51100.0
2011-11-15 10:00:00,6.39,6.39,6.32,6.35,25000.0,6.0035,6.0035,5.9377,5.9659,25000.0
2011-11-15 10:30:00,6.36,6.43,6.34,6.36,28600.0,5.9753,6.041,5.9565,5.9753,28600.0
2011-11-15 11:00:00,6.35,6.39,6.33,6.35,25900.0,5.9659,6.0035,5.9471,5.9659,25900.0
2011-11-15 11:30:00,6.35,6.39,6.31,6.39,24000.0,5.9659,6.0035,5.9283,6.0035,24000.0
2011-11-15 12:00:00,6.39,6.48,6.39,6.47,28000.0,6.0035,6.088,6.0035,6.0786,28000.0
2011-11-15 12:30:00,6.47,6.56,6.46,6.54,38000.0,6.0786,6.1632,6.0692,6.1444,38000.0
2011-11-15 13:00:00,6.54,6.57,6.52,6.57,78100.0,6.1444,6.1726,6.1256,6.1726,78100.0
2011-11-15 13:30:00,6.57,6.61,6.57,6.59,53800.0,6.1726,6.2102,6.1726,6.1914,53800.0
2011-11-15 14:00:00,6.59,6.6,6.56,6.56,31300.0,6.1914,6.2008,6.1632,6.1632,31300.0
2011-11-15 14:30:00,6.56,6.61,6.56,6.6,43000.0,6.1632,6.2102,6.1632,6.2008,43000.0
2011-11-15 15:00:00,6.6,6.62,6.59,6.61,52600.0,6.2008,6.2195,6.1914,6.2102,52600.0
2011-11-15 15:30:00,6.61,6.61,6.55,6.57,122900.0,6.2102,6.2102,6.1538,6.1726,122900.0
2011-11-16 09:30:00,6.46,6.55,6.4,6.52,61700.0,6.0692,6.1538,6.0129,6.1256,61700.0
2011-11-16 10:00:00,6.52,6.57,6.51,6.54,34800.0,6.1256,6.1726,6.1162,6.1444,34800.0
2011-11-16 10:30:00,6.53,6.6,6.51,6.58,38700.0,6.135,6.2008,6.1162,6.182,38700.0
2011-11-16 11:00:00,6.59,6.64,6.58,6.61,89600.0,6.1914,6.2383,6.182,6.2102,89600.0
2011-11-16 11:30:00,6.6,6.62,6.53,6.54,32200.0,6.2008,6.2195,6.135,6.1444,32200.0
2011-11-16 12:00:00,6.54,6.56,6.52,6.55,9500.0,6.1444,6.1632,6.1256,6.1538,9500.0
2011-11-16 12:30:00,6.54,6.6,6.54,6.58,22400.0,6.1444,6.2008,6.1444,6.182,22400.0
2011-11-16 13:00:00,6.59,6.65,6.58,6.65,18900.0,6.1914,6.2477,6.182,6.2477,18900.0
2011-11-16 13:30:00,6.65,6.66,6.63,6.63,35100.0,6.2477,6.2571,6.2289,6.2289,35100.0
2011-11-16 14:00:00,6.63,6.65,6.6,6.64,18600.0,6.2289,6.2477,6.2008,6.2383,18600.0
2011-11-16 14:30:00,6.64,6.66,6.58,6.59,27500.0,6.2383,6.2571,6.182,6.1914,27500.0
2011-11-16 15:00:00,6.6,6.6,6.5,6.5,78200.0,6.2008,6.2008,6.1068,6.1068,78200.0
2011-11-16 15:30:00,6.5,6.5,6.38,6.39,243500.0,6.1068,6.1068,5.9941,6.0035,243500.0
2011-11-17 09:30:00,6.37,6.43,6.35,6.43,36700.0,5.9847,6.041,5.9659,6.041,36700.0
2011-11-17 10:00:00,6.41,6.47,6.39,6.44,38300.0,6.0223,6.0786,6.0035,6.0504,38300.0
2011-11-17 10:30:00,6.45,6.5,6.4,6.43,89900.0,6.0598,6.1068,6.0129,6.041,89900.0
2011-11-17 11:00:00,6.42,6.44,6.36,6.39,57000.0,6.0316,6.0504,5.9753,6.0035,57000.0
2011-11-17 11:30:00,6.4,6.46,6.4,6.41,30700.0,6.0129,6.0692,6.0129,6.0223,30700.0
2011-11-17 12:00:00,6.41,6.42,6.34,6.35,33900.0,6.0223,6.0316,5.9565,5.9659,33900.0
2011-11-17 12:30:00,6.35,6.35,6.26,6.34,88000.0,5.9659,5.9659,5.8813,5.9565,88000.0
2011-11-17 13:00:00,6.34,6.34,6.28,6.29,38400.0,5.9565,5.9565,5.9001,5.9095,38400.0
2011-11-17 13:30:00,6.29,6.32,6.26,6.32,96700.0,5.9095,5.9377,5.8813,5.9377,96700.0
2011-11-17 14:00:00,6.32,6.33,6.26,6.28,38400.0,5.9377,5.9471,5.8813,5.9001,38400.0
2011-11-17 14:30:00,6.28,6.31,6.25,6.29,49100.0,5.9001,5.9283,5.8719,5.9095,49100.0
2011-11-17 15:00:00,6.29,6.31,6.25,6.26,61600.0,5.9095,5.9283,5.8719,5.8813,61600.0
2011-11-17 15:30:00,6.26,6.26,6.21,6.26,198300.0,5.8813,5.8813,5.8343,5.8813,198300.0
2011-11-18 09:30:00,6.28,6.34,6.25,6.31,63100.0,5.9001,5.9565,5.8719,5.9283,63100.0
2011-11-18 10:00:00,6.32,6.38,6.3,6.34,42300.0,5.9377,5.9941,5.9189,5.9565,42300.0
2011-11-18 10:30:00,6.34,6.42,6.33,6.38,36500.0,5.9565,6.0316,5.9471,5.9941,36500.0
2011-11-18 11:00:00,6.39,6.4,6.3,6.31,59200.0,6.0035,6.0129,5.9189,5.9283,59200.0
2011-11-18 11:30:00,6.31,6.32,6.23,6.24,27200.0,5.9283,5.9377,5.8531,5.8625,27200.0
2011-11-18 12:00:00,6.24,6.24,6.15,6.17,81600.0,5.8625,5.8625,5.778,5.7968,81600.0
2011-11-18 12:30:00,6.17,6.2,6.17,6.17,21000.0,5.7968,5.825,5.7968,5.7968,21000.0
2011-11-18 13:00:00,6.17,6.24,6.17,6.23,19200.0,5.7968,5.8625,5.7968,5.8531,19200.0
2011-11-18 13:30:00,6.23,6.26,6.23,6.23,33300.0,5.8531,5.8813,5.8531,5.8531,33300.0
2011-11-18 14:00:00,6.23,6.27,6.2,6.21,47600.0,5.8531,5.8907,5.825,5.8343,47600.0
2011-11-18 14:30:00,6.22,6.26,6.19,6.21,47200.0,5.8437,5.8813,5.8156,5.8343,47200.0
2011-11-18 15:00:00,6.2,6.24,6.18,6.24,48700.0,5.825,5.8625,5.8062,5.8625,48700.0
2011-11-18 15:30:00,6.23,6.28,6.23,6.27,151600.0,5.8531,5.9001,5.8531,5.8907,151600.0
2011-11-21 09:30:00,6.08,6.13,6.06,6.11,98500.0,5.7122,5.7592,5.6934,5.7404,98500.0
2011-11-21 10:00:00,6.11,6.12,6.07,6.08,41700.0,5.7404,5.7498,5.7028,5.7122,41700.0
2011-11-21 10:30:00,6.07,6.13,6.02,6.02,85200.0,5.7028,5.7592,5.6558,5.6558,85200.0
2011-11-21 11:00:00,6.03,6.06,5.98,6.04,97300.0,5.6652,5.6934,5.6183,5.6746,97300.0
2011-11-21 11:30:00,6.03,6.05,5.97,6.02,55900.0,5.6652,5.684,5.6089,5.6558,55900.0
2011-11-21 12:00:00,6.02,6.04,6.0,6.0,47100.0,5.6558,5.6746,5.6371,5.6371,47100.0
2011-11-21 12:30:00,6.0,6.04,6.0,6.02,26600.0,5.6371,5.6746,5.6371,5.6558,26600.0
2011-11-21 13:00:00,6.02,6.06,6.02,6.03,25500.0,5.6558,5.6934,5.6558,5.6652,25500.0
2011-11-21 13:30:00,6.03,6.03,5.98,5.99,92700.0,5.6652,5.6652,5.6183,5.6277,92700.0
2011-11-21 14:00:00,5.98,6.09,5.98,6.05,58800.0,5.6183,5.7216,5.6183,5.684,58800.0
2011-11-21 14:30:00,6.04,6.11,6.04,6.07,36200.0,5.6746,5.7404,5.6746,5.7028,36200.0
2011-11-21 15:00:00,6.07,6.11,6.03,6.07,160700.0,5.7028,5.7404,5.6652,5.7028,160700.0
2011-11-21 15:30:00,6.07,6.1,6.02,6.04,155400.0,5.7028,5.731,5.6558,5.6746,155400.0
2011-11-22 09:30:00,6.03,6.07,5.98,6.02,55900.0,5.6652,5.7028,5.6183,5.6558,55900.0
2011-11-22 10:00:00,6.02,6.03,5.95,6.01,61800.0,5.6558,5.6652,5.5901,5.6464,61800.0
2011-11-22 10:30:00,6.01,6.02,5.92,5.92,127300.0,5.6464,5.6558,5.5619,5.5619,127300.0
2011-11-22 11:00:00,5.93,5.94,5.87,5.89,63300.0,5.5713,5.5807,5.5149,5.5337,63300.0
2011-11-22 11:30:00,5.89,5.9,5.86,5.88,61600.0,5.5337,5.5431,5.5055,5.5243,61600.0
2011-11-22 12:00:00,5.88,5.95,5.88,5.89,59300.0,5.5243,5.5901,5.5243,5.5337,59300.0
2011-11-22 12:30:00,5.89,5.91,5.86,5.9,36200.0,5.5337,5.5525,5.5055,5.5431,36200.0
2011-11-22 13:00:00,5.9,6.01,5.89,5.97,56100.0,5.5431,5.6464,5.5337,5.6089,56100.0
2011-11-22 13:30:00,5.97,5.98,5.92,5.94,77500.0,5.6089,5.6183,5.5619,5.5807,77500.0
2011-11-22 14:00:00,5.94,5.96,5.91,5.92,40300.0,5.5807,5.5995,5.5525,5.5619,40300.0
2011-11-22 14:30:00,5.91,5.94,5.88,5.9,55500.0,5.5525,5.5807,5.5243,5.5431,55500.0
2011-11-22 15:00:00,5.89,5.93,5.87,5.91,45100.0,5.5337,5.5713,5.5149,5.5525,45100.0
2011-11-22 15:30:00,5.9,5.93,5.88,5.91,227100.0,5.5431,5.5713,5.5243,5.5525,227100.0
2011-11-23 09:30:00,5.83,5.85,5.7,5.71,54500.0,5.4773,5.4961,5.3552,5.3646,54500.0
2011-11-23 10:00:00,5.71,5.72,5.62,5.62,70600.0,5.3646,5.374,5.28,5.28,70600.0
2011-11-23 10:30:00,5.63,5.66,5.62,5.66,49200.0,5.2894,5.3176,5.28,5.3176,49200.0
2011-11-23 11:00:00,5.66,5.67,5.63,5.65,107300.0,5.3176,5.327,5.2894,5.3082,107300.0
2011-11-23 11:30:00,5.64,5.69,5.63,5.65,51000.0,5.2988,5.3458,5.2894,5.3082,51000.0
2011-11-23 12:00:00,5.66,5.68,5.65,5.65,47500.0,5.3176,5.3364,5.3082,5.3082,47500.0
2011-11-23 12:30:00,5.65,5.72,5.65,5.71,58300.0,5.3082,5.374,5.3082,5.3646,58300.0
2011-11-23 13:00:00,5.71,5.71,5.67,5.69,24100.0,5.3646,5.3646,5.327,5.3458,24100.0
2011-11-23 13:30:00,5.69,5.69,5.65,5.66,50400.0,5.3458,5.3458,5.3082,5.3176,50400.0
2011-11-23 14:00:00,5.65,5.67,5.62,5.64,83300.0,5.3082,5.327,5.28,5.2988,83300.0
2011-11-23 14:30:00,5.64,5.65,5.62,5.63,45500.0,5.2988,5.3082,5.28,5.2894,45500.0
2011-11-23 15:00:00,5.62,5.69,5.62,5.65,103100.0,5.28,5.3458,5.28,5.3082,103100.0
2011-11-23 15:30:00,5.64,5.68,5.62,5.62,179000.0,5.2988,5.3364,5.28,5.28,179000.0
2011-11-25 09:30:00,5.54,5.68,5.53,5.61,71800.0,5.2049,5.3364,5.1955,5.2706,71800.0
2011-11-25 10:00:00,5.61,5.68,5.61,5.66,51900.0,5.2706,5.3364,5.2706,5.3176,51900.0
2011-11-25 10:30:00,5.67,5.74,5.67,5.7,27200.0,5.327,5.3928,5.327,5.3552,27200.0
2011-11-25 11:00:00,5.7,5.71,5.66,5.66,10600.0,5.3552,5.3646,5.3176,5.3176,10600.0
2011-11-25 11:30:00,5.66,5.67,5.56,5.56,62700.0,5.3176,5.327,5.2237,5.2237,62700.0
2011-11-25 12:00:00,5.55,5.57,5.53,5.55,44800.0,5.2143,5.2331,5.1955,5.2143,44800.0
2011-11-25 12:30:00,5.55,5.57,5.48,5.48,101900.0,5.2143,5.2331,5.1485,5.1485,101900.0
2011-11-28 09:30:00,5.69,5.86,5.69,5.78,83400.0,5.3458,5.5055,5.3458,5.4304,83400.0
2011-11-28 10:00:00,5.78,5.78,5.76,5.78,54800.0,5.4304,5.4304,5.4116,5.4304,54800.0
2011-11-28 10:30:00,5.78,5.78,5.71,5.74,49600.0,5.4304,5.4304,5.3646,5.3928,49600.0
2011-11-28 11:00:00,5.74,5.83,5.74,5.83,73100.0,5.3928,5.4773,5.3928,5.4773,73100.0
2011-11-28 11:30:00,5.83,5.87,5.83,5.87,26900.0,5.4773,5.5149,5.4773,5.5149,26900.0
2011-11-28 12:00:00,5.87,5.9,5.86,5.87,39700.0,5.5149,5.5431,5.5055,5.5149,39700.0
2011-11-28 12:30:00,5.87,5.87,5.79,5.79,53200.0,5.5149,5.5149,5.4398,5.4398,53200.0
2011-11-28 13:00:00,5.79,5.85,5.78,5.83,39100.0,5.4398,5.4961,5.4304,5.4773,39100.0
2011-11-28 13:30:00,5.82,5.83,5.79,5.79,51700.0,5.4679,5.4773,5.4398,5.4398,51700.0
2011-11-28 14:00:00,5.79,5.84,5.79,5.82,55800.0,5.4398,5.4867,5.4398,5.4679,55800.0
2011-11-28 14:30:00,5.82,5.83,5.8,5.82,28600.0,5.4679,5.4773,5.4492,5.4679,28600.0
2011-11-28 15:00:00,5.82,5.84,5.79,5.83,104200.0,5.4679,5.4867,5.4398,5.4773,104200.0
2011-11-28 15:30:00,5.82,5.85,5.79,5.84,212900.0,5.4679,5.4961,5.4398,5.4867,212900.0
2011-11-29 09:30:00,5.87,5.95,5.81,5.88,46100.0,5.5149,5.5901,5.4585,5.5243,46100.0
2011-11-29 10:00:00,5.89,5.97,5.87,5.95,47000.0,5.5337,5.6089,5.5149,5.5901,47000.0
2011-11-29 10:30:00,5.94,5.95,5.9,5.92,41700.0,5.5807,5.5901,5.5431,5.5619,41700.0
2011-11-29 11:00:00,5.93,5.93,5.9,5.91,74700.0,5.5713,5.5713,5.5431,5.5525,74700.0
2011-11-29 11:30:00,5.91,5.95,5.9,5.91,35300.0,5.5525,5.5901,5.5431,5.5525,35300.0
2011-11-29 12:00:00,5.91,5.95,5.91,5.95,28800.0,5.5525,5.5901,5.5525,5.5901,28800.0
2011-11-29 12:30:00,5.94,5.95,5.91,5.93,43800.0,5.5807,5.5901,5.5525,5.5713,43800.0
2011-11-29 13:00:00,5.93,5.93,5.9,5.91,39600.0,5.5713,5.5713,5.5431,5.5525,39600.0
2011-11-29 13:30:00,5.91,5.92,5.86,5.87,71100.0,5.5525,5.5619,5.5055,5.5149,71100.0
2011-11-29 14:00:00,5.86,5.89,5.85,5.88,43600.0,5.5055,5.5337,5.4961,5.5243,43600.0
2011-11-29 14:30:00,5.88,5.89,5.87,5.88,35200.0,5.5243,5.5337,5.5149,5.5243,35200.0
2011-11-29 15:00:00,5.88,5.92,5.87,5.89,62800.0,5.5243,5.5619,5.5149,5.5337,62800.0
2011-11-29 15:30:00,5.89,5.91,5.85,5.87,135400.0,5.5337,5.5525,5.4961,5.5149,135400.0
2011-11-30 09:30:00,6.17,6.25,6.09,6.12,115300.0,5.7968,5.8719,5.7216,5.7498,115300.0
2011-11-30 10:00:00,6.13,6.14,6.08,6.11,37700.0,5.7592,5.7686,5.7122,5.7404,37700.0
2011-11-30 10:30:00,6.12,6.17,6.11,6.17,112800.0,5.7498,5.7968,5.7404,5.7968,112800.0
2011-11-30 11:00:00,6.17,6.19,6.16,6.18,79200.0,5.7968,5.8156,5.7874,5.8062,79200.0
2011-11-30 11:30:00,6.19,6.27,6.18,6.27,244600.0,5.8156,5.8907,5.8062,5.8907,244600.0
2011-11-30 12:00:00,6.27,6.32,6.26,6.32,102600.0,5.8907,5.9377,5.8813,5.9377,102600.0
2011-11-30 12:30:00,6.33,6.42,6.33,6.42,150100.0,5.9471,6.0316,5.9471,6.0316,150100.0
2011-11-30 13:00:00,6.42,6.46,6.41,6.45,87100.0,6.0316,6.0692,6.0223,6.0598,87100.0
2011-11-30 13:30:00,6.44,6.45,6.4,6.41,155600.0,6.0504,6.0598,6.0129,6.0223,155600.0
2011-11-30 14:00:00,6.41,6.48,6.41,6.47,152500.0,6.0223,6.088,6.0223,6.0786,152500.0
2011-11-30 14:30:00,6.46,6.48,6.45,6.47,142300.0,6.0692,6.088,6.0598,6.0786,142300.0
2011-11-30 15:00:00,6.47,6.59,6.47,6.58,141900.0,6.0786,6.1914,6.0786,6.182,141900.0
2011-11-30 15:30:00,6.58,6.7,6.57,6.69,456800.0,6.182,6.2947,6.1726,6.2853,456800.0
2011-12-01 09:30:00,6.68,6.85,6.62,6.84,95500.0,6.2759,6.4356,6.2195,6.4262,95500.0
2011-12-01 10:00:00,6.84,6.84,6.71,6.71,57800.0,6.4262,6.4262,6.3041,6.3041,57800.0
2011-12-01 10:30:00,6.72,6.72,6.57,6.58,100500.0,6.3135,6.3135,6.1726,6.182,100500.0
2011-12-01 11:00:00,6.58,6.6,6.5,6.52,110600.0,6.182,6.2008,6.1068,6.1256,110600.0
2011-12-01 11:30:00,6.52,6.71,6.52,6.7,109200.0,6.1256,6.3041,6.1256,6.2947,109200.0
2011-12-01 12:00:00,6.7,6.71,6.65,6.69,36100.0,6.2947,6.3041,6.2477,6.2853,36100.0
2011-12-01 12:30:00,6.68,6.69,6.62,6.63,69800.0,6.2759,6.2853,6.2195,6.2289,69800.0
2011-12-01 13:00:00,6.62,6.69,6.62,6.68,37200.0,6.2195,6.2853,6.2195,6.2759,37200.0
2011-12-01 13:30:00,6.68,6.7,6.68,6.7,26500.0,6.2759,6.2947,6.2759,6.2947,26500.0
2011-12-01 14:00:00,6.7,6.7,6.68,6.7,39500.0,6.2947,6.2947,6.2759,6.2947,39500.0
2011-12-01 14:30:00,6.7,6.75,6.69,6.72,92000.0,6.2947,6.3417,6.2853,6.3135,92000.0
2011-12-01 15:00:00,6.71,6.73,6.68,6.72,86800.0,6.3041,6.3229,6.2759,6.3135,86800.0
2011-12-01 15:30:00,6.72,6.74,6.69,6.69,252500.0,6.3135,6.3323,6.2853,6.2853,252500.0
2011-12-02 09:30:00,6.83,6.88,6.78,6.85,57600.0,6.4168,6.4638,6.3699,6.4356,57600.0
2011-12-02 10:00:00,6.86,6.86,6.79,6.8,58200.0,6.445,6.445,6.3793,6.3887,58200.0
2011-12-02 10:30:00,6.8,6.82,6.79,6.81,59800.0,6.3887,6.4074,6.3793,6.3981,59800.0
2011-12-02 11:00:00,6.8,6.81,6.67,6.71,75900.0,6.3887,6.3981,6.2665,6.3041,75900.0
2011-12-02 11:30:00,6.71,6.73,6.67,6.73,68600.0,6.3041,6.3229,6.2665,6.3229,68600.0
2011-12-02 12:00:00,6.72,6.74,6.7,6.74,15300.0,6.3135,6.3323,6.2947,6.3323,15300.0
2011-12-02 12:30:00,6.73,6.74,6.7,6.72,27600.0,6.3229,6.3323,6.2947,6.3135,27600.0
2011-12-02 13:00:00,6.72,6.72,6.66,6.67,37800.0,6.3135,6.3135,6.2571,6.2665,37800.0
2011-12-02 13:30:00,6.67,6.69,6.59,6.63,64600.0,6.2665,6.2853,6.1914,6.2289,64600.0
2011-12-02 14:00:00,6.64,6.67,6.6,6.66,44600.0,6.2383,6.2665,6.2008,6.2571,44600.0
2011-12-02 14:30:00,6.66,6.66,6.55,6.55,241300.0,6.2571,6.2571,6.1538,6.1538,241300.0
2011-12-02 15:00:00,6.55,6.56,6.48,6.53,189700.0,6.1538,6.1632,6.088,6.135,189700.0
2011-12-02 15:30:00,6.53,6.53,6.45,6.46,417100.0,6.135,6.135,6.0598,6.0692,417100.0
2011-12-05 09:30:00,6.73,6.81,6.63,6.75,140200.0,6.3229,6.3981,6.2289,6.3417,140200.0
2011-12-05 10:00:00,6.75,6.76,6.65,6.69,91200.0,6.3417,6.3511,6.2477,6.2853,91200.0
2011-12-05 10:30:00,6.69,6.73,6.64,6.65,75700.0,6.2853,6.3229,6.2383,6.2477,75700.0
2011-12-05 11:00:00,6.65,6.66,6.58,6.59,100400.0,6.2477,6.2571,6.182,6.1914,100400.0
2011-12-05 11:30:00,6.6,6.64,6.59,6.64,37400.0,6.2008,6.2383,6.1914,6.2383,37400.0
2011-12-05 12:00:00,6.64,6.65,6.63,6.64,43700.0,6.2383,6.2477,6.2289,6.2383,43700.0
2011-12-05 12:30:00,6.65,6.68,6.63,6.67,62600.0,6.2477,6.2759,6.2289,6.2665,62600.0
2011-12-05 13:00:00,6.68,6.68,6.62,6.63,81700.0,6.2759,6.2759,6.2195,6.2289,81700.0
2011-12-05 13:30:00,6.63,6.65,6.52,6.53,116900.0,6.2289,6.2477,6.1256,6.135,116900.0
2011-12-05 14:00:00,6.53,6.55,6.49,6.54,92000.0,6.135,6.1538,6.0974,6.1444,92000.0
2011-12-05 14:30:00,6.54,6.57,6.52,6.57,72500.0,6.1444,6.1726,6.1256,6.1726,72500.0
2011-12-05 15:00:00,6.56,6.59,6.54,6.56,145500.0,6.1632,6.1914,6.1444,6.1632,145500.0
2011-12-05 15:30:00,6.56,6.63,6.54,6.63,308000.0,6.1632,6.2289,6.1444,6.2289,308000.0
2011-12-06 09:30:00,6.56,6.64,6.38,6.63,75300.0,6.1632,6.2383,5.9941,6.2289,75300.0
2011-12-06 10:00:00,6.64,6.67,6.6,6.64,45200.0,6.2383,6.2665,6.2008,6.2383,45200.0
2011-12-06 10:30:00,6.64,6.66,6.59,6.61,27900.0,6.2383,6.2571,6.1914,6.2102,27900.0
2011-12-06 11:00:00,6.62,6.62,6.55,6.56,18300.0,6.2195,6.2195,6.1538,6.1632,18300.0
2011-12-06 11:30:00,6.55,6.57,6.5,6.55,41500.0,6.1538,6.1726,6.1068,6.1538,41500.0
2011-12-06 12:00:00,6.55,6.57,6.51,6.51,36700.0,6.1538,6.1726,6.1162,6.1162,36700.0
2011-12-06 12:30:00,6.51,6.52,6.5,6.5,19100.0,6.1162,6.1256,6.1068,6.1068,19100.0
2011-12-06 13:00:00,6.51,6.57,6.5,6.57,13800.0,6.1162,6.1726,6.1068,6.1726,13800.0
2011-12-06 13:30:00,6.57,6.59,6.57,6.59,19500.0,6.1726,6.1914,6.1726,6.1914,19500.0
2011-12-06 14:00:00,6.59,6.6,6.56,6.58,25200.0,6.1914,6.2008,6.1632,6.182,25200.0
2011-12-06 14:30:00,6.58,6.68,6.56,6.67,53800.0,6.182,6.2759,6.1632,6.2665,53800.0
2011-12-06 15:00:00,6.66,6.71,6.63,6.63,38700.0,6.2571,6.3041,6.2289,6.2289,38700.0
2011-12-06 15:30:00,6.62,6.67,6.62,6.63,93000.0,6.2195,6.2665,6.2195,6.2289,93000.0
2011-12-07 09:30:00,6.54,6.54,6.48,6.52,49900.0,6.1444,6.1444,6.088,6.1256,49900.0
2011-12-07 10:00:00,6.52,6.52,6.45,6.47,72700.0,6.1256,6.1256,6.0598,6.0786,72700.0
2011-12-07 10:30:00,6.46,6.53,6.44,6.51,26100.0,6.0692,6.135,6.0504,6.1162,26100.0
2011-12-07 11:00:00,6.51,6.61,6.51,6.61,54900.0,6.1162,6.2102,6.1162,6.2102,54900.0
2011-12-07 11:30:00,6.62,6.69,6.62,6.68,62300.0,6.2195,6.2853,6.2195,6.2759,62300.0
2011-12-07 12:00:00,6.68,6.7,6.65,6.68,51400.0,6.2759,6.2947,6.2477,6.2759,51400.0
2011-12-07 12:30:00,6.68,6.75,6.67,6.72,50500.0,6.2759,6.3417,6.2665,6.3135,50500.0
2011-12-07 13:00:00,6.72,6.72,6.66,6.67,20100.0,6.3135,6.3135,6.2571,6.2665,20100.0
2011-12-07 13:30:00,6.67,6.68,6.62,6.63,18600.0,6.2665,6.2759,6.2195,6.2289,18600.0
2011-12-07 14:00:00,6.64,6.65,6.58,6.62,32500.0,6.2383,6.2477,6.182,6.2195,32500.0
2011-12-07 14:30:00,6.62,6.62,6.53,6.53,40100.0,6.2195,6.2195,6.135,6.135,40100.0
2011-12-07 15:00:00,6.54,6.62,6.53,6.61,56600.0,6.1444,6.2195,6.135,6.2102,56600.0
2011-12-07 15:30:00,6.61,6.71,6.6,6.69,195100.0,6.2102,6.3041,6.2008,6.2853,195100.0
2011-12-08 09:30:00,6.61,6.64,6.53,6.55,46000.0,6.2102,6.2383,6.135,6.1538,46000.0
2011-12-08 10:00:00,6.54,6.54,6.47,6.49,105200.0,6.1444,6.1444,6.0786,6.0974,105200.0
2011-12-08 10:30:00,6.49,6.57,6.48,6.48,76400.0,6.0974,6.1726,6.088,6.088,76400.0
2011-12-08 11:00:00,6.48,6.5,6.41,6.43,42700.0,6.088,6.1068,6.0223,6.041,42700.0
2011-12-08 11:30:00,6.43,6.45,6.37,6.41,33500.0,6.041,6.0598,5.9847,6.0223,33500.0
2011-12-08 12:00:00,6.4,6.43,6.37,6.4,30400.0,6.0129,6.041,5.9847,6.0129,30400.0
2011-12-08 12:30:00,6.4,6.4,6.35,6.4,45400.0,6.0129,6.0129,5.9659,6.0129,45400.0
2011-12-08 13:00:00,6.39,6.4,6.32,6.35,86900.0,6.0035,6.0129,5.9377,5.9659,86900.0
2011-12-08 13:30:00,6.35,6.36,6.33,6.35,48600.0,5.9659,5.9753,5.9471,5.9659,48600.0
2011-12-08 14:00:00,6.35,6.35,6.26,6.27,95800.0,5.9659,5.9659,5.8813,5.8907,95800.0
2011-12-08 14:30:00,6.26,6.27,6.21,6.23,78900.0,5.8813,5.8907,5.8343,5.8531,78900.0
2011-12-08 15:00:00,6.22,6.27,6.22,6.24,154500.0,5.8437,5.8907,5.8437,5.8625,154500.0
2011-12-08 15:30:00,6.24,6.33,6.16,6.18,359800.0,5.8625,5.9471,5.7874,5.8062,359800.0
2011-12-09 09:30:00,6.25,6.34,6.2,6.27,105100.0,5.8719,5.9565,5.825,5.8907,105100.0
2011-12-09 10:00:00,6.28,6.41,6.28,6.33,85900.0,5.9001,6.0223,5.9001,5.9471,85900.0
2011-12-09 10:30:00,6.33,6.38,6.28,6.33,106000.0,5.9471,5.9941,5.9001,5.9471,106000.0
2011-12-09 11:00:00,6.33,6.37,6.32,6.35,49800.0,5.9471,5.9847,5.9377,5.9659,49800.0
2011-12-09 11:30:00,6.36,6.38,6.3,6.32,47500.0,5.9753,5.9941,5.9189,5.9377,47500.0
2011-12-09 12:00:00,6.32,6.33,6.3,6.32,35500.0,5.9377,5.9471,5.9189,5.9377,35500.0
2011-12-09 12:30:00,6.32,6.36,6.31,6.32,57200.0,5.9377,5.9753,5.9283,5.9377,57200.0
2011-12-09 13:00:00,6.32,6.37,6.31,6.36,46800.0,5.9377,5.9847,5.9283,5.9753,46800.0
2011-12-09 13:30:00,6.37,6.38,6.3,6.3,45600.0,5.9847,5.9941,5.9189,5.9189,45600.0
2011-12-09 14:00:00,6.3,6.36,6.29,6.34,41200.0,5.9189,5.9753,5.9095,5.9565,41200.0
2011-12-09 14:30:00,6.34,6.38,6.34,6.35,35400.0,5.9565,5.9941,5.9565,5.9659,35400.0
2011-12-09 15:00:00,6.35,6.37,6.35,6.37,70700.0,5.9659,5.9847,5.9659,5.9847,70700.0
2011-12-09 15:30:00,6.36,6.39,6.35,6.35,193000.0,5.9753,6.0035,5.9659,5.9659,193000.0
2011-12-12 09:30:00,6.1,6.18,6.07,6.13,131700.0,5.731,5.8062,5.7028,5.7592,131700.0
2011-12-12 10:00:00,6.14,6.15,6.09,6.14,82200.0,5.7686,5.778,5.7216,5.7686,82200.0
2011-12-12 10:30:00,6.14,6.19,6.11,6.18,32100.0,5.7686,5.8156,5.7404,5.8062,32100.0
2011-12-12 11:00:00,6.18,6.23,6.17,6.19,52000.0,5.8062,5.8531,5.7968,5.8156,52000.0
2011-12-12 11:30:00,6.19,6.2,6.1,6.11,49600.0,5.8156,5.825,5.731,5.7404,49600.0
2011-12-12 12:00:00,6.11,6.11,6.1,6.1,24800.0,5.7404,5.7404,5.731,5.731,24800.0
2011-12-12 12:30:00,6.1,6.11,6.1,6.1,17400.0,5.731,5.7404,5.731,5.731,17400.0
2011-12-12 13:00:00,6.1,6.13,6.1,6.1,74000.0,5.731,5.7592,5.731,5.731,74000.0
2011-12-12 13:30:00,6.1,6.11,6.1,6.1,18600.0,5.731,5.7404,5.731,5.731,18600.0
2011-12-12 14:00:00,6.1,6.11,6.1,6.1,68500.0,5.731,5.7404,5.731,5.731,68500.0
2011-12-12 14:30:00,6.1,6.14,6.1,6.12,83300.0,5.731,5.7686,5.731,5.7498,83300.0
2011-12-12 15:00:00,6.13,6.13,6.1,6.1,79300.0,5.7592,5.7592,5.731,5.731,79300.0
2011-12-12 15:30:00,6.11,6.12,6.05,6.06,384400.0,5.7404,5.7498,5.684,5.6934,384400.0
2011-12-13 09:30:00,6.13,6.22,6.11,6.13,87900.0,5.7592,5.8437,5.7404,5.7592,87900.0
2011-12-13 10:00:00,6.13,6.17,6.11,6.14,68000.0,5.7592,5.7968,5.7404,5.7686,68000.0
2011-12-13 10:30:00,6.15,6.17,6.09,6.13,98700.0,5.778,5.7968,5.7216,5.7592,98700.0
2011-12-13 11:00:00,6.13,6.14,6.1,6.12,98900.0,5.7592,5.7686,5.731,5.7498,98900.0
2011-12-13 11:30:00,6.13,6.16,6.12,6.15,55200.0,5.7592,5.7874,5.7498,5.778,55200.0
2011-12-13 12:00:00,6.16,6.16,6.14,6.14,20400.0,5.7874,5.7874,5.7686,5.7686,20400.0
2011-12-13 12:30:00,6.15,6.15,6.12,6.15,28200.0,5.778,5.778,5.7498,5.778,28200.0
2011-12-13 13:00:00,6.15,6.16,6.12,6.13,28900.0,5.778,5.7874,5.7498,5.7592,28900.0
2011-12-13 13:30:00,6.12,6.14,6.1,6.13,29900.0,5.7498,5.7686,5.731,5.7592,29900.0
2011-12-13 14:00:00,6.12,6.16,6.1,6.13,59400.0,5.7498,5.7874,5.731,5.7592,59400.0
2011-12-13 14:30:00,6.13,6.13,6.06,6.11,147400.0,5.7592,5.7592,5.6934,5.7404,147400.0
2011-12-13 15:00:00,6.1,6.13,6.0,6.0,157600.0,5.731,5.7592,5.6371,5.6371,157600.0
2011-12-13 15:30:00,6.0,6.02,5.97,6.0,332500.0,5.6371,5.6558,5.6089,5.6371,332500.0
2011-12-14 09:30:00,6.09,6.09,5.86,5.87,132100.0,5.7216,5.7216,5.5055,5.5149,132100.0
2011-12-14 10:00:00,5.87,5.89,5.83,5.88,71600.0,5.5149,5.5337,5.4773,5.5243,71600.0
2011-12-14 10:30:00,5.88,5.95,5.88,5.91,40700.0,5.5243,5.5901,5.5243,5.5525,40700.0
2011-12-14 11:00:00,5.91,5.93,5.9,5.9,42900.0,5.5525,5.5713,5.5431,5.5431,42900.0
2011-12-14 11:30:00,5.9,5.91,5.87,5.87,50600.0,5.5431,5.5525,5.5149,5.5149,50600.0
2011-12-14 12:00:00,5.88,5.9,5.87,5.9,30500.0,5.5243,5.5431,5.5149,5.5431,30500.0
2011-12-14 12:30:00,5.89,5.96,5.89,5.96,57500.0,5.5337,5.5995,5.5337,5.5995,57500.0
2011-12-14 13:00:00,5.96,6.04,5.95,6.04,55900.0,5.5995,5.6746,5.5901,5.6746,55900.0
2011-12-14 13:30:00,6.03,6.05,5.98,5.98,49700.0,5.6652,5.684,5.6183,5.6183,49700.0
2011-12-14 14:00:00,5.98,6.0,5.95,6.0,44500.0,5.6183,5.6371,5.5901,5.6371,44500.0
2011-12-14 14:30:00,5.99,6.0,5.91,5.92,53400.0,5.6277,5.6371,5.5525,5.5619,53400.0
2011-12-14 15:00:00,5.92,5.95,5.89,5.93,88500.0,5.5619,5.5901,5.5337,5.5713,88500.0
2011-12-14 15:30:00,5.93,5.94,5.88,5.89,187200.0,5.5713,5.5807,5.5243,5.5337,187200.0
2011-12-15 09:30:00,5.96,6.02,5.92,6.01,112600.0,5.5995,5.6558,5.5619,5.6464,112600.0
2011-12-15 10:00:00,6.01,6.02,5.95,5.97,87400.0,5.6464,5.6558,5.5901,5.6089,87400.0
2011-12-15 10:30:00,5.96,6.02,5.92,6.01,96800.0,5.5995,5.6558,5.5619,5.6464,96800.0
2011-12-15 11:00:00,6.01,6.04,6.0,6.04,35400.0,5.6464,5.6746,5.6371,5.6746,35400.0
2011-12-15 11:30:00,6.04,6.05,6.02,6.04,33400.0,5.6746,5.684,5.6558,5.6746,33400.0
2011-12-15 12:00:00,6.05,6.1,6.04,6.08,69000.0,5.684,5.731,5.6746,5.7122,69000.0
2011-12-15 12:30:00,6.09,6.09,6.04,6.07,43800.0,5.7216,5.7216,5.6746,5.7028,43800.0
2011-12-15 13:00:00,6.07,6.1,6.06,6.09,26200.0,5.7028,5.731,5.6934,5.7216,26200.0
2011-12-15 13:30:00,6.1,6.13,6.05,6.11,50800.0,5.731,5.7592,5.684,5.7404,50800.0
2011-12-15 14:00:00,6.11,6.15,6.11,6.11,37100.0,5.7404,5.778,5.7404,5.7404,37100.0
2011-12-15 14:30:00,6.11,6.13,6.08,6.1,63500.0,5.7404,5.7592,5.7122,5.731,63500.0
2011-12-15 15:00:00,6.09,6.15,6.08,6.11,143400.0,5.7216,5.778,5.7122,5.7404,143400.0
2011-12-15 15:30:00,6.11,6.14,6.08,6.1,189100.0,5.7404,5.7686,5.7122,5.731,189100.0
2011-12-16 09:30:00,6.17,6.28,6.17,6.19,206700.0,5.7968,5.9001,5.7968,5.8156,206700.0
2011-12-16 10:00:00,6.19,6.29,6.19,6.24,94300.0,5.8156,5.9095,5.8156,5.8625,94300.0
2011-12-16 10:30:00,6.24,6.28,6.24,6.27,52400.0,5.8625,5.9001,5.8625,5.8907,52400.0
2011-12-16 11:00:00,6.27,6.27,6.21,6.22,92200.0,5.8907,5.8907,5.8343,5.8437,92200.0
2011-12-16 11:30:00,6.22,6.23,6.17,6.18,37800.0,5.8437,5.8531,5.7968,5.8062,37800.0
2011-12-16 12:00:00,6.17,6.2,6.13,6.19,56700.0,5.7968,5.825,5.7592,5.8156,56700.0
2011-12-16 12:30:00,6.19,6.23,6.13,6.22,40300.0,5.8156,5.8531,5.7592,5.8437,40300.0
2011-12-16 13:00:00,6.21,6.25,6.21,6.23,23000.0,5.8343,5.8719,5.8343,5.8531,23000.0
2011-12-16 13:30:00,6.23,6.27,6.21,6.25,45900.0,5.8531,5.8907,5.8343,5.8719,45900.0
2011-12-16 14:00:00,6.24,6.27,6.2,6.21,69900.0,5.8625,5.8907,5.825,5.8343,69900.0
2011-12-16 14:30:00,6.21,6.26,6.2,6.25,46800.0,5.8343,5.8813,5.825,5.8719,46800.0
2011-12-16 15:00:00,6.26,6.28,6.23,6.25,99400.0,5.8813,5.9001,5.8531,5.8719,99400.0
2011-12-16 15:30:00,6.25,6.31,6.25,6.3,273500.0,5.8719,5.9283,5.8719,5.9189,273500.0
2011-12-19 09:30:00,6.35,6.49,6.35,6.43,52200.0,5.9659,6.0974,5.9659,6.041,52200.0
2011-12-19 10:00:00,6.42,6.43,6.37,6.37,34700.0,6.0316,6.041,5.9847,5.9847,34700.0
2011-12-19 10:30:00,6.37,6.38,6.32,6.33,69000.0,5.9847,5.9941,5.9377,5.9471,69000.0
2011-12-19 11:00:00,6.33,6.34,6.27,6.33,54200.0,5.9471,5.9565,5.8907,5.9471,54200.0
2011-12-19 11:30:00,6.33,6.36,6.25,6.28,55900.0,5.9471,5.9753,5.8719,5.9001,55900.0
2011-12-19 12:00:00,6.28,6.3,6.23,6.25,44500.0,5.9001,5.9189,5.8531,5.8719,44500.0
2011-12-19 12:30:00,6.24,6.25,6.22,6.24,15800.0,5.8625,5.8719,5.8437,5.8625,15800.0
2011-12-19 13:00:00,6.24,6.25,6.24,6.25,20900.0,5.8625,5.8719,5.8625,5.8719,20900.0
2011-12-19 13:30:00,6.25,6.27,6.22,6.25,40800.0,5.8719,5.8907,5.8437,5.8719,40800.0
2011-12-19 14:00:00,6.26,6.26,6.22,6.22,29000.0,5.8813,5.8813,5.8437,5.8437,29000.0
2011-12-19 14:30:00,6.23,6.27,6.22,6.27,43500.0,5.8531,5.8907,5.8437,5.8907,43500.0
2011-12-19 15:00:00,6.26,6.27,6.13,6.14,78300.0,5.8813,5.8907,5.7592,5.7686,78300.0
2011-12-19 15:30:00,6.14,6.15,6.09,6.11,192500.0,5.7686,5.778,5.7216,5.7404,192500.0
2011-12-20 09:30:00,6.31,6.41,6.29,6.37,82400.0,5.9283,6.0223,5.9095,5.9847,82400.0
2011-12-20 10:00:00,6.38,6.4,6.35,6.4,89200.0,5.9941,6.0129,5.9659,6.0129,89200.0
2011-12-20 10:30:00,6.39,6.41,6.35,6.4,76400.0,6.0035,6.0223,5.9659,6.0129,76400.0
2011-12-20 11:00:00,6.41,6.45,6.38,6.41,99300.0,6.0223,6.0598,5.9941,6.0223,99300.0
2011-12-20 11:30:00,6.42,6.46,6.37,6.43,90600.0,6.0316,6.0692,5.9847,6.041,90600.0
2011-12-20 12:00:00,6.43,6.45,6.39,6.44,45800.0,6.041,6.0598,6.0035,6.0504,45800.0
2011-12-20 12:30:00,6.44,6.45,6.44,6.45,37900.0,6.0504,6.0598,6.0504,6.0598,37900.0
2011-12-20 13:00:00,6.45,6.47,6.43,6.45,57900.0,6.0598,6.0786,6.041,6.0598,57900.0
2011-12-20 13:30:00,6.45,6.46,6.44,6.45,31300.0,6.0598,6.0692,6.0504,6.0598,31300.0
2011-12-20 14:00:00,6.46,6.46,6.44,6.46,43700.0,6.0692,6.0692,6.0504,6.0692,43700.0
2011-12-20 14:30:00,6.46,6.47,6.43,6.44,86300.0,6.0692,6.0786,6.041,6.0504,86300.0
2011-12-20 15:00:00,6.44,6.46,6.42,6.46,115400.0,6.0504,6.0692,6.0316,6.0692,115400.0
2011-12-20 15:30:00,6.46,6.51,6.44,6.49,253800.0,6.0692,6.1162,6.0504,6.0974,253800.0
2011-12-21 09:30:00,6.46,6.51,6.41,6.48,80700.0,6.0692,6.1162,6.0223,6.088,80700.0
2011-12-21 10:00:00,6.48,6.58,6.45,6.54,73500.0,6.088,6.182,6.0598,6.1444,73500.0
2011-12-21 10:30:00,6.54,6.57,6.51,6.53,47300.0,6.1444,6.1726,6.1162,6.135,47300.0
2011-12-21 11:00:00,6.53,6.55,6.5,6.55,38800.0,6.135,6.1538,6.1068,6.1538,38800.0
2011-12-21 11:30:00,6.54,6.59,6.54,6.58,32000.0,6.1444,6.1914,6.1444,6.182,32000.0
2011-12-21 12:00:00,6.59,6.59,6.54,6.55,64500.0,6.1914,6.1914,6.1444,6.1538,64500.0
2011-12-21 12:30:00,6.56,6.63,6.55,6.62,37000.0,6.1632,6.2289,6.1538,6.2195,37000.0
2011-12-21 13:00:00,6.63,6.65,6.6,6.62,34500.0,6.2289,6.2477,6.2008,6.2195,34500.0
2011-12-21 13:30:00,6.62,6.66,6.6,6.65,58100.0,6.2195,6.2571,6.2008,6.2477,58100.0
2011-12-21 14:00:00,6.65,6.67,6.59,6.61,69900.0,6.2477,6.2665,6.1914,6.2102,69900.0
2011-12-21 14:30:00,6.61,6.65,6.59,6.64,136500.0,6.2102,6.2477,6.1914,6.2383,136500.0
2011-12-21 15:00:00,6.65,6.7,6.62,6.65,138400.0,6.2477,6.2947,6.2195,6.2477,138400.0
2011-12-21 15:30:00,6.65,6.7,6.61,6.69,270200.0,6.2477,6.2947,6.2102,6.2853,270200.0
2011-12-22 09:30:00,6.7,6.83,6.67,6.83,98600.0,6.2947,6.4168,6.2665,6.4168,98600.0
2011-12-22 10:00:00,6.83,6.85,6.79,6.83,117300.0,6.4168,6.4356,6.3793,6.4168,117300.0
2011-12-22 10:30:00,6.83,6.83,6.75,6.83,70300.0,6.4168,6.4168,6.3417,6.4168,70300.0
2011-12-22 11:00:00,6.83,6.83,6.77,6.78,40200.0,6.4168,6.4168,6.3605,6.3699,40200.0
2011-12-22 11:30:00,6.78,6.79,6.72,6.77,50300.0,6.3699,6.3793,6.3135,6.3605,50300.0
2011-12-22 12:00:00,6.78,6.85,6.77,6.84,74200.0,6.3699,6.4356,6.3605,6.4262,74200.0
2011-12-22 12:30:00,6.85,6.85,6.82,6.83,25900.0,6.4356,6.4356,6.4074,6.4168,25900.0
2011-12-22 13:00:00,6.83,6.85,6.83,6.85,26600.0,6.4168,6.4356,6.4168,6.4356,26600.0
2011-12-22 13:30:00,6.84,6.9,6.83,6.89,48200.0,6.4262,6.4826,6.4168,6.4732,48200.0
2011-12-22 14:00:00,6.88,6.91,6.86,6.9,91300.0,6.4638,6.492,6.445,6.4826,91300.0
2011-12-22 14:30:00,6.9,6.93,6.87,6.9,102300.0,6.4826,6.5108,6.4544,6.4826,102300.0
2011-12-22 15:00:00,6.9,6.92,6.89,6.9,68500.0,6.4826,6.5014,6.4732,6.4826,68500.0
2011-12-22 15:30:00,6.89,6.91,6.89,6.9,177900.0,6.4732,6.492,6.4732,6.4826,177900.0
2011-12-23 09:30:00,6.9,6.98,6.85,6.98,63200.0,6.4826,6.5578,6.4356,6.5578,63200.0
2011-12-23 10:00:00,6.98,6.98,6.91,6.92,49100.0,6.5578,6.5578,6.492,6.5014,49100.0
2011-12-23 10:30:00,6.92,6.93,6.86,6.87,30200.0,6.5014,6.5108,6.445,6.4544,30200.0
2011-12-23 11:00:00,6.87,6.95,6.87,6.89,127000.0,6.4544,6.5296,6.4544,6.4732,127000.0
2011-12-23 11:30:00,6.89,6.98,6.89,6.98,47300.0,6.4732,6.5578,6.4732,6.5578,47300.0
2011-12-23 12:00:00,6.97,6.98,6.95,6.97,49700.0,6.5484,6.5578,6.5296,6.5484,49700.0
2011-12-23 12:30:00,6.96,6.97,6.94,6.94,38000.0,6.539,6.5484,6.5202,6.5202,38000.0
2011-12-23 13:00:00,6.95,6.95,6.9,6.91,34800.0,6.5296,6.5296,6.4826,6.492,34800.0
2011-12-23 13:30:00,6.9,6.92,6.87,6.92,72900.0,6.4826,6.5014,6.4544,6.5014,72900.0
2011-12-23 14:00:00,6.92,6.95,6.91,6.92,38400.0,6.5014,6.5296,6.492,6.5014,38400.0
2011-12-23 14:30:00,6.91,6.92,6.91,6.92,42200.0,6.492,6.5014,6.492,6.5014,42200.0
2011-12-23 15:00:00,6.92,6.93,6.91,6.92,50300.0,6.5014,6.5108,6.492,6.5014,50300.0
2011-12-23 15:30:00,6.92,6.97,6.9,6.96,257400.0,6.5014,6.5484,6.4826,6.539,257400.0
2011-12-27 09:30:00,7.07,7.36,6.98,7.25,287800.0,6.6423,6.9148,6.5578,6.8114,287800.0
2011-12-27 10:00:00,7.25,7.27,7.2,7.26,223400.0,6.8114,6.8302,6.7645,6.8208,223400.0
2011-12-27 10:30:00,7.26,7.28,7.19,7.19,148600.0,6.8208,6.8396,6.7551,6.7551,148600.0
2011-12-27 11:00:00,7.19,7.27,7.19,7.27,140400.0,6.7551,6.8302,6.7551,6.8302,140400.0
2011-12-27 11:30:00,7.26,7.27,7.25,7.26,51500.0,6.8208,6.8302,6.8114,6.8208,51500.0
2011-12-27 12:00:00,7.26,7.32,7.26,7.32,120400.0,6.8208,6.8772,6.8208,6.8772,120400.0
2011-12-27 12:30:00,7.33,7.36,7.33,7.35,100400.0,6.8866,6.9148,6.8866,6.9054,100400.0
2011-12-27 13:00:00,7.36,7.49,7.35,7.48,164000.0,6.9148,7.0369,6.9054,7.0275,164000.0
2011-12-27 13:30:00,7.49,7.49,7.44,7.45,147400.0,7.0369,7.0369,6.9899,6.9993,147400.0
2011-12-27 14:00:00,7.45,7.47,7.4,7.4,110700.0,6.9993,7.0181,6.9524,6.9524,110700.0
2011-12-27 14:30:00,7.4,7.59,7.39,7.57,254100.0,6.9524,7.1309,6.943,7.1121,254100.0
2011-12-27 15:00:00,7.56,7.79,7.56,7.73,403600.0,7.1027,7.3188,7.1027,7.2624,403600.0
2011-12-27 15:30:00,7.73,7.77,7.62,7.62,713500.0,7.2624,7.3,7.1591,7.1591,713500.0
2011-12-28 09:30:00,7.61,7.69,7.43,7.48,147100.0,7.1497,7.2248,6.9805,7.0275,147100.0
2011-12-28 10:00:00,7.47,7.52,7.4,7.42,87600.0,7.0181,7.0651,6.9524,6.9712,87600.0
2011-12-28 10:30:00,7.42,7.43,7.31,7.36,112200.0,6.9712,6.9805,6.8678,6.9148,112200.0
2011-12-28 11:00:00,7.35,7.36,7.32,7.32,66900.0,6.9054,6.9148,6.8772,6.8772,66900.0
2011-12-28 11:30:00,7.31,7.35,7.29,7.34,100000.0,6.8678,6.9054,6.849,6.896,100000.0
2011-12-28 12:00:00,7.34,7.45,7.33,7.43,72600.0,6.896,6.9993,6.8866,6.9805,72600.0
2011-12-28 12:30:00,7.42,7.46,7.42,7.45,47100.0,6.9712,7.0087,6.9712,6.9993,47100.0
2011-12-28 13:00:00,7.45,7.5,7.44,7.47,54300.0,6.9993,7.0463,6.9899,7.0181,54300.0
2011-12-28 13:30:00,7.47,7.55,7.47,7.55,57600.0,7.0181,7.0933,7.0181,7.0933,57600.0
2011-12-28 14:00:00,7.54,7.55,7.4,7.44,112000.0,7.0839,7.0933,6.9524,6.9899,112000.0
2011-12-28 14:30:00,7.44,7.44,7.37,7.4,65600.0,6.9899,6.9899,6.9242,6.9524,65600.0
2011-12-28 15:00:00,7.39,7.41,7.36,7.37,112500.0,6.943,6.9618,6.9148,6.9242,112500.0
2011-12-28 15:30:00,7.37,7.41,7.36,7.41,312100.0,6.9242,6.9618,6.9148,6.9618,312100.0
2011-12-29 09:30:00,7.41,7.53,7.41,7.49,50400.0,6.9618,7.0745,6.9618,7.0369,50400.0
2011-12-29 10:00:00,7.49,7.59,7.49,7.58,58600.0,7.0369,7.1309,7.0369,7.1215,58600.0
2011-12-29 10:30:00,7.57,7.61,7.57,7.59,89700.0,7.1121,7.1497,7.1121,7.1309,89700.0
2011-12-29 11:00:00,7.58,7.59,7.5,7.57,78000.0,7.1215,7.1309,7.0463,7.1121,78000.0
2011-12-29 11:30:00,7.57,7.59,7.54,7.56,173300.0,7.1121,7.1309,7.0839,7.1027,173300.0
2011-12-29 12:00:00,7.56,7.57,7.51,7.54,46900.0,7.1027,7.1121,7.0557,7.0839,46900.0
2011-12-29 12:30:00,7.53,7.56,7.49,7.56,43100.0,7.0745,7.1027,7.0369,7.1027,43100.0
2011-12-29 13:00:00,7.56,7.58,7.54,7.55,24200.0,7.1027,7.1215,7.0839,7.0933,24200.0
2011-12-29 13:30:00,7.55,7.56,7.48,7.5,70300.0,7.0933,7.1027,7.0275,7.0463,70300.0
2011-12-29 14:00:00,7.5,7.52,7.46,7.46,62100.0,7.0463,7.0651,7.0087,7.0087,62100.0
2011-12-29 14:30:00,7.46,7.47,7.43,7.45,49500.0,7.0087,7.0181,6.9805,6.9993,49500.0
2011-12-29 15:00:00,7.46,7.49,7.45,7.45,54400.0,7.0087,7.0369,6.9993,6.9993,54400.0
2011-12-29 15:30:00,7.45,7.49,7.45,7.46,137200.0,6.9993,7.0369,6.9993,7.0087,137200.0
2011-12-30 09:30:00,7.42,7.46,7.36,7.45,52900.0,6.9712,7.0087,6.9148,6.9993,52900.0
2011-12-30 10:00:00,7.44,7.55,7.44,7.52,104700.0,6.9899,7.0933,6.9899,7.0651,104700.0
2011-12-30 10:30:00,7.53,7.58,7.52,7.57,27300.0,7.0745,7.1215,7.0651,7.1121,27300.0
2011-12-30 11:00:00,7.57,7.61,7.56,7.61,95200.0,7.1121,7.1497,7.1027,7.1497,95200.0
2011-12-30 11:30:00,7.6,7.61,7.55,7.55,46600.0,7.1403,7.1497,7.0933,7.0933,46600.0
2011-12-30 12:00:00,7.54,7.58,7.54,7.57,22000.0,7.0839,7.1215,7.0839,7.1121,22000.0
2011-12-30 12:30:00,7.57,7.58,7.55,7.56,39300.0,7.1121,7.1215,7.0933,7.1027,39300.0
2011-12-30 13:00:00,7.55,7.56,7.53,7.54,15200.0,7.0933,7.1027,7.0745,7.0839,15200.0
2011-12-30 13:30:00,7.54,7.55,7.53,7.54,17400.0,7.0839,7.0933,7.0745,7.0839,17400.0
2011-12-30 14:00:00,7.54,7.55,7.5,7.52,22800.0,7.0839,7.0933,7.0463,7.0651,22800.0
2011-12-30 14:30:00,7.51,7.53,7.48,7.48,32200.0,7.0557,7.0745,7.0275,7.0275,32200.0
2011-12-30 15:00:00,7.49,7.52,7.48,7.5,41800.0,7.0369,7.0651,7.0275,7.0463,41800.0
2011-12-30 15:30:00,7.5,7.51,7.44,7.46,406400.0,7.0463,7.0557,6.9899,7.0087,406400.0
2012-01-03 09:30:00,7.8,7.8,7.66,7.68,133800.0,7.3282,7.3282,7.1966,7.2154,133800.0
2012-01-03 10:00:00,7.68,7.77,7.67,7.73,110200.0,7.2154,7.3,7.206,7.2624,110200.0
2012-01-03 10:30:00,7.74,7.76,7.68,7.76,75800.0,7.2718,7.2906,7.2154,7.2906,75800.0
2012-01-03 11:00:00,7.75,7.76,7.7,7.71,186100.0,7.2812,7.2906,7.2342,7.2436,186100.0
2012-01-03 11:30:00,7.72,7.72,7.6,7.62,122000.0,7.253,7.253,7.1403,7.1591,122000.0
2012-01-03 12:00:00,7.62,7.68,7.61,7.66,49400.0,7.1591,7.2154,7.1497,7.1966,49400.0
2012-01-03 12:30:00,7.67,7.67,7.64,7.66,52300.0,7.206,7.206,7.1778,7.1966,52300.0
2012-01-03 13:00:00,7.66,7.67,7.61,7.62,64100.0,7.1966,7.206,7.1497,7.1591,64100.0
2012-01-03 13:30:00,7.61,7.64,7.57,7.63,76200.0,7.1497,7.1778,7.1121,7.1685,76200.0
2012-01-03 14:00:00,7.63,7.65,7.59,7.6,76500.0,7.1685,7.1872,7.1309,7.1403,76500.0
2012-01-03 14:30:00,7.6,7.65,7.59,7.65,97900.0,7.1403,7.1872,7.1309,7.1872,97900.0
2012-01-03 15:00:00,7.66,7.68,7.62,7.64,81900.0,7.1966,7.2154,7.1591,7.1778,81900.0
2012-01-03 15:30:00,7.64,7.72,7.63,7.68,193500.0,7.1778,7.253,7.1685,7.2154,193500.0
2012-01-04 09:30:00,7.62,7.68,7.5,7.55,75200.0,7.1591,7.2154,7.0463,7.0933,75200.0
2012-01-04 10:00:00,7.55,7.56,7.5,7.51,64200.0,7.0933,7.1027,7.0463,7.0557,64200.0
2012-01-04 10:30:00,7.5,7.5,7.42,7.48,56200.0,7.0463,7.0463,6.9712,7.0275,56200.0
2012-01-04 11:00:00,7.47,7.53,7.47,7.53,58200.0,7.0181,7.0745,7.0181,7.0745,58200.0
2012-01-04 11:30:00,7.52,7.55,7.5,7.52,47600.0,7.0651,7.0933,7.0463,7.0651,47600.0
2012-01-04 12:00:00,7.52,7.58,7.51,7.56,85500.0,7.0651,7.1215,7.0557,7.1027,85500.0
2012-01-04 12:30:00,7.57,7.59,7.54,7.56,62900.0,7.1121,7.1309,7.0839,7.1027,62900.0
2012-01-04 13:00:00,7.57,7.57,7.53,7.54,32900.0,7.1121,7.1121,7.0745,7.0839,32900.0
2012-01-04 13:30:00,7.55,7.55,7.53,7.55,55100.0,7.0933,7.0933,7.0745,7.0933,55100.0
2012-01-04 14:00:00,7.54,7.55,7.51,7.52,70000.0,7.0839,7.0933,7.0557,7.0651,70000.0
2012-01-04 14:30:00,7.53,7.57,7.53,7.55,48800.0,7.0745,7.1121,7.0745,7.0933,48800.0
2012-01-04 15:00:00,7.55,7.55,7.5,7.51,54700.0,7.0933,7.0933,7.0463,7.0557,54700.0
2012-01-04 15:30:00,7.51,7.54,7.47,7.48,189200.0,7.0557,7.0839,7.0181,7.0275,189200.0
2012-01-05 09:30:00,7.43,7.47,7.15,7.25,102600.0,6.9805,7.0181,6.7175,6.8114,102600.0
2012-01-05 10:00:00,7.26,7.34,7.22,7.31,156900.0,6.8208,6.896,6.7833,6.8678,156900.0
2012-01-05 10:30:00,7.31,7.32,7.17,7.19,134100.0,6.8678,6.8772,6.7363,6.7551,134100.0
2012-01-05 11:00:00,7.19,7.32,7.19,7.31,153500.0,6.7551,6.8772,6.7551,6.8678,153500.0
2012-01-05 11:30:00,7.32,7.33,7.2,7.2,344300.0,6.8772,6.8866,6.7645,6.7645,344300.0
2012-01-05 12:00:00,7.21,7.25,7.2,7.23,111200.0,6.7739,6.8114,6.7645,6.7926,111200.0
2012-01-05 12:30:00,7.24,7.26,7.17,7.25,163000.0,6.802,6.8208,6.7363,6.8114,163000.0
2012-01-05 13:00:00,7.25,7.25,7.16,7.19,154500.0,6.8114,6.8114,6.7269,6.7551,154500.0
2012-01-05 13:30:00,7.2,7.25,7.19,7.24,117400.0,6.7645,6.8114,6.7551,6.802,117400.0
2012-01-05 14:00:00,7.23,7.27,7.2,7.21,171500.0,6.7926,6.8302,6.7645,6.7739,171500.0
2012-01-05 14:30:00,7.21,7.29,7.21,7.28,110000.0,6.7739,6.849,6.7739,6.8396,110000.0
2012-01-05 15:00:00,7.28,7.3,7.26,7.28,83800.0,6.8396,6.8584,6.8208,6.8396,83800.0
2012-01-05 15:30:00,7.28,7.33,7.23,7.24,231300.0,6.8396,6.8866,6.7926,6.802,231300.0
2012-01-06 09:30:00,6.87,6.95,6.71,6.91,386000.0,6.4544,6.5296,6.3041,6.492,386000.0
2012-01-06 10:00:00,6.9,6.93,6.86,6.93,166500.0,6.4826,6.5108,6.445,6.5108,166500.0
2012-01-06 10:30:00,6.93,6.95,6.88,6.94,130000.0,6.5108,6.5296,6.4638,6.5202,130000.0
2012-01-06 11:00:00,6.94,6.99,6.93,6.96,149800.0,6.5202,6.5672,6.5108,6.539,149800.0
2012-01-06 11:30:00,6.97,7.03,6.96,7.0,98900.0,6.5484,6.6047,6.539,6.5766,98900.0
2012-01-06 12:00:00,7.01,7.01,6.95,7.0,87000.0,6.586,6.586,6.5296,6.5766,87000.0
2012-01-06 12:30:00,7.0,7.02,6.89,6.9,90000.0,6.5766,6.5954,6.4732,6.4826,90000.0
2012-01-06 13:00:00,6.91,6.91,6.83,6.85,90300.0,6.492,6.492,6.4168,6.4356,90300.0
2012-01-06 13:30:00,6.85,6.92,6.83,6.87,119000.0,6.4356,6.5014,6.4168,6.4544,119000.0
2012-01-06 14:00:00,6.88,6.93,6.87,6.93,106100.0,6.4638,6.5108,6.4544,6.5108,106100.0
2012-01-06 14:30:00,6.93,7.01,6.93,7.0,143400.0,6.5108,6.586,6.5108,6.5766,143400.0
2012-01-06 15:00:00,6.99,7.01,6.99,7.0,115400.0,6.5672,6.586,6.5672,6.5766,115400.0
2012-01-06 15:30:00,7.0,7.01,6.92,6.95,397200.0,6.5766,6.586,6.5014,6.5296,397200.0
2012-01-09 09:30:00,6.96,6.98,6.82,6.89,98400.0,6.539,6.5578,6.4074,6.4732,98400.0
2012-01-09 10:00:00,6.89,6.95,6.86,6.95,78600.0,6.4732,6.5296,6.445,6.5296,78600.0
2012-01-09 10:30:00,6.95,6.96,6.91,6.96,61800.0,6.5296,6.539,6.492,6.539,61800.0
2012-01-09 11:00:00,6.96,6.96,6.86,6.89,96100.0,6.539,6.539,6.445,6.4732,96100.0
2012-01-09 11:30:00,6.88,6.95,6.88,6.89,56600.0,6.4638,6.5296,6.4638,6.4732,56600.0
2012-01-09 12:00:00,6.89,6.93,6.89,6.93,34500.0,6.4732,6.5108,6.4732,6.5108,34500.0
2012-01-09 12:30:00,6.93,6.95,6.93,6.93,26300.0,6.5108,6.5296,6.5108,6.5108,26300.0
2012-01-09 13:00:00,6.94,6.95,6.9,6.92,37000.0,6.5202,6.5296,6.4826,6.5014,37000.0
2012-01-09 13:30:00,6.92,6.96,6.92,6.95,28500.0,6.5014,6.539,6.5014,6.5296,28500.0
2012-01-09 14:00:00,6.96,6.99,6.96,6.99,36600.0,6.539,6.5672,6.539,6.5672,36600.0
2012-01-09 14:30:00,6.99,6.99,6.96,6.97,28700.0,6.5672,6.5672,6.539,6.5484,28700.0
2012-01-09 15:00:00,6.98,6.99,6.95,6.95,52600.0,6.5578,6.5672,6.5296,6.5296,52600.0
2012-01-09 15:30:00,6.95,6.96,6.91,6.92,186600.0,6.5296,6.539,6.492,6.5014,186600.0
2012-01-10 09:30:00,7.0,7.15,7.0,7.12,84700.0,6.5766,6.7175,6.5766,6.6893,84700.0
2012-01-10 10:00:00,7.12,7.18,7.12,7.15,87100.0,6.6893,6.7457,6.6893,6.7175,87100.0
2012-01-10 10:30:00,7.16,7.19,7.13,7.14,63100.0,6.7269,6.7551,6.6987,6.7081,63100.0
2012-01-10 11:00:00,7.15,7.2,7.14,7.18,60800.0,6.7175,6.7645,6.7081,6.7457,60800.0
2012-01-10 11:30:00,7.18,7.18,7.15,7.15,42400.0,6.7457,6.7457,6.7175,6.7175,42400.0
2012-01-10 12:00:00,7.16,7.16,7.07,7.08,70000.0,6.7269,6.7269,6.6423,6.6517,70000.0
2012-01-10 12:30:00,7.08,7.09,7.02,7.08,63000.0,6.6517,6.6611,6.5954,6.6517,63000.0
2012-01-10 13:00:00,7.08,7.08,7.0,7.02,86000.0,6.6517,6.6517,6.5766,6.5954,86000.0
2012-01-10 13:30:00,7.03,7.04,7.0,7.01,75200.0,6.6047,6.6141,6.5766,6.586,75200.0
2012-01-10 14:00:00,7.01,7.02,7.0,7.0,54400.0,6.586,6.5954,6.5766,6.5766,54400.0
2012-01-10 14:30:00,7.01,7.05,7.0,7.05,59300.0,6.586,6.6235,6.5766,6.6235,59300.0
2012-01-10 15:00:00,7.05,7.06,7.03,7.06,95700.0,6.6235,6.6329,6.6047,6.6329,95700.0
2012-01-10 15:30:00,7.06,7.06,7.01,7.04,258600.0,6.6329,6.6329,6.586,6.6141,258600.0
2012-01-11 09:30:00,7.06,7.22,7.03,7.18,210100.0,6.6329,6.7833,6.6047,6.7457,210100.0
2012-01-11 10:00:00,7.18,7.19,7.15,7.18,37900.0,6.7457,6.7551,6.7175,6.7457,37900.0
2012-01-11 10:30:00,7.17,7.21,7.16,7.17,62400.0,6.7363,6.7739,6.7269,6.7363,62400.0
2012-01-11 11:00:00,7.17,7.2,7.13,7.2,69000.0,6.7363,6.7645,6.6987,6.7645,69000.0
2012-01-11 11:30:00,7.2,7.41,7.2,7.4,294900.0,6.7645,6.9618,6.7645,6.9524,294900.0
2012-01-11 12:00:00,7.39,7.52,7.39,7.48,284100.0,6.943,7.0651,6.943,7.0275,284100.0
2012-01-11 12:30:00,7.49,7.49,7.43,7.45,98400.0,7.0369,7.0369,6.9805,6.9993,98400.0
2012-01-11 13:00:00,7.45,7.48,7.45,7.48,89300.0,6.9993,7.0275,6.9993,7.0275,89300.0
2012-01-11 13:30:00,7.48,7.52,7.47,7.51,108600.0,7.0275,7.0651,7.0181,7.0557,108600.0
2012-01-11 14:00:00,7.51,7.52,7.47,7.5,130500.0,7.0557,7.0651,7.0181,7.0463,130500.0
2012-01-11 14:30:00,7.5,7.54,7.49,7.54,82600.0,7.0463,7.0839,7.0369,7.0839,82600.0
2012-01-11 15:00:00,7.54,7.62,7.5,7.61,292600.0,7.0839,7.1591,7.0463,7.1497,292600.0
2012-01-11 15:30:00,7.62,7.62,7.54,7.57,452200.0,7.1591,7.1591,7.0839,7.1121,452200.0
2012-01-12 09:30:00,7.57,7.61,7.41,7.5,94000.0,7.1121,7.1497,6.9618,7.0463,94000.0
2012-01-12 10:00:00,7.5,7.51,7.34,7.36,96200.0,7.0463,7.0557,6.896,6.9148,96200.0
2012-01-12 10:30:00,7.36,7.37,7.32,7.35,47700.0,6.9148,6.9242,6.8772,6.9054,47700.0
2012-01-12 11:00:00,7.36,7.51,7.36,7.51,72900.0,6.9148,7.0557,6.9148,7.0557,72900.0
2012-01-12 11:30:00,7.5,7.56,7.49,7.56,71300.0,7.0463,7.1027,7.0369,7.1027,71300.0
2012-01-12 12:00:00,7.55,7.62,7.54,7.6,48400.0,7.0933,7.1591,7.0839,7.1403,48400.0
2012-01-12 12:30:00,7.6,7.62,7.55,7.6,52900.0,7.1403,7.1591,7.0933,7.1403,52900.0
2012-01-12 13:00:00,7.6,7.62,7.59,7.6,44600.0,7.1403,7.1591,7.1309,7.1403,44600.0
2012-01-12 13:30:00,7.6,7.6,7.55,7.59,79100.0,7.1403,7.1403,7.0933,7.1309,79100.0
2012-01-12 14:00:00,7.59,7.61,7.58,7.6,39800.0,7.1309,7.1497,7.1215,7.1403,39800.0
2012-01-12 14:30:00,7.6,7.66,7.6,7.66,73100.0,7.1403,7.1966,7.1403,7.1966,73100.0
2012-01-12 15:00:00,7.65,7.73,7.63,7.73,207400.0,7.1872,7.2624,7.1685,7.2624,207400.0
2012-01-12 15:30:00,7.73,7.87,7.72,7.86,727300.0,7.2624,7.3939,7.253,7.3845,727300.0
2012-01-13 09:30:00,7.7,7.83,7.64,7.83,123500.0,7.2342,7.3564,7.1778,7.3564,123500.0
2012-01-13 10:00:00,7.82,7.83,7.72,7.79,156200.0,7.347,7.3564,7.253,7.3188,156200.0
2012-01-13 10:30:00,7.79,7.83,7.78,7.83,76400.0,7.3188,7.3564,7.3094,7.3564,76400.0
2012-01-13 11:00:00,7.83,7.88,7.83,7.86,116600.0,7.3564,7.4033,7.3564,7.3845,116600.0
2012-01-13 11:30:00,7.85,7.91,7.85,7.89,97900.0,7.3751,7.4315,7.3751,7.4127,97900.0
2012-01-13 12:00:00,7.88,7.91,7.87,7.9,127200.0,7.4033,7.4315,7.3939,7.4221,127200.0
2012-01-13 12:30:00,7.9,7.92,7.86,7.91,87500.0,7.4221,7.4409,7.3845,7.4315,87500.0
2012-01-13 13:00:00,7.91,7.93,7.89,7.91,60200.0,7.4315,7.4503,7.4127,7.4315,60200.0
2012-01-13 13:30:00,7.9,8.04,7.89,7.99,222000.0,7.4221,7.5537,7.4127,7.5067,222000.0
2012-01-13 14:00:00,7.99,8.02,7.98,8.01,109900.0,7.5067,7.5349,7.4973,7.5255,109900.0
2012-01-13 14:30:00,8.01,8.04,7.99,8.0,169900.0,7.5255,7.5537,7.5067,7.5161,169900.0
2012-01-13 15:00:00,8.0,8.04,7.99,8.04,131700.0,7.5161,7.5537,7.5067,7.5537,131700.0
2012-01-13 15:30:00,8.03,8.06,8.0,8.06,518200.0,7.5443,7.5724,7.5161,7.5724,518200.0
2012-01-17 09:30:00,8.25,8.28,8.15,8.19,100900.0,7.7509,7.7791,7.657,7.6946,100900.0
2012-01-17 10:00:00,8.18,8.21,8.15,8.2,113600.0,7.6852,7.7134,7.657,7.704,113600.0
2012-01-17 10:30:00,8.19,8.22,8.16,8.2,101700.0,7.6946,7.7228,7.6664,7.704,101700.0
2012-01-17 11:00:00,8.19,8.21,8.13,8.15,154300.0,7.6946,7.7134,7.6382,7.657,154300.0
2012-01-17 11:30:00,8.16,8.18,8.13,8.15,84400.0,7.6664,7.6852,7.6382,7.657,84400.0
2012-01-17 12:00:00,8.16,8.21,8.15,8.2,58400.0,7.6664,7.7134,7.657,7.704,58400.0
2012-01-17 12:30:00,8.21,8.22,8.2,8.21,73300.0,7.7134,7.7228,7.704,7.7134,73300.0
2012-01-17 13:00:00,8.21,8.26,8.21,8.26,50500.0,7.7134,7.7603,7.7134,7.7603,50500.0
2012-01-17 13:30:00,8.26,8.33,8.25,8.31,177000.0,7.7603,7.8261,7.7509,7.8073,177000.0
2012-01-17 14:00:00,8.3,8.33,8.25,8.26,51900.0,7.7979,7.8261,7.7509,7.7603,51900.0
2012-01-17 14:30:00,8.25,8.26,8.19,8.2,126700.0,7.7509,7.7603,7.6946,7.704,126700.0
2012-01-17 15:00:00,8.2,8.21,8.13,8.14,154100.0,7.704,7.7134,7.6382,7.6476,154100.0
2012-01-17 15:30:00,8.14,8.34,8.13,8.33,657500.0,7.6476,7.8355,7.6382,7.8261,657500.0
2012-01-18 09:30:00,8.35,8.59,8.35,8.57,141700.0,7.8449,8.0704,7.8449,8.0516,141700.0
2012-01-18 10:00:00,8.57,8.72,8.57,8.69,146000.0,8.0516,8.1925,8.0516,8.1643,146000.0
2012-01-18 10:30:00,8.69,8.73,8.63,8.68,166300.0,8.1643,8.2019,8.108,8.1549,166300.0
2012-01-18 11:00:00,8.68,8.69,8.59,8.63,161100.0,8.1549,8.1643,8.0704,8.108,161100.0
2012-01-18 11:30:00,8.63,8.68,8.58,8.66,97400.0,8.108,8.1549,8.061,8.1361,97400.0
2012-01-18 12:00:00,8.65,8.77,8.65,8.76,118700.0,8.1268,8.2395,8.1268,8.2301,118700.0
2012-01-18 12:30:00,8.77,8.79,8.73,8.75,97300.0,8.2395,8.2583,8.2019,8.2207,97300.0
2012-01-18 13:00:00,8.75,8.78,8.73,8.76,105100.0,8.2207,8.2489,8.2019,8.2301,105100.0
2012-01-18 13:30:00,8.76,8.77,8.72,8.75,159500.0,8.2301,8.2395,8.1925,8.2207,159500.0
2012-01-18 14:00:00,8.75,8.79,8.75,8.77,111800.0,8.2207,8.2583,8.2207,8.2395,111800.0
2012-01-18 14:30:00,8.76,8.83,8.73,8.8,178400.0,8.2301,8.2959,8.2019,8.2677,178400.0
2012-01-18 15:00:00,8.81,8.83,8.79,8.8,193000.0,8.2771,8.2959,8.2583,8.2677,193000.0
2012-01-18 15:30:00,8.8,8.93,8.79,8.87,495300.0,8.2677,8.3898,8.2583,8.3334,495300.0
2012-01-19 09:30:00,8.9,9.05,8.89,9.04,125400.0,8.3616,8.5026,8.3522,8.4932,125400.0
2012-01-19 10:00:00,9.04,9.04,8.92,8.99,111500.0,8.4932,8.4932,8.3804,8.4462,111500.0
2012-01-19 10:30:00,8.99,9.03,8.95,9.03,112300.0,8.4462,8.4838,8.4086,8.4838,112300.0
2012-01-19 11:00:00,9.03,9.03,9.01,9.02,56800.0,8.4838,8.4838,8.465,8.4744,56800.0
2012-01-19 11:30:00,9.02,9.02,9.0,9.01,84400.0,8.4744,8.4744,8.4556,8.465,84400.0
2012-01-19 12:00:00,9.01,9.04,8.93,8.94,103300.0,8.465,8.4932,8.3898,8.3992,103300.0
2012-01-19 12:30:00,8.93,8.96,8.91,8.94,61600.0,8.3898,8.418,8.371,8.3992,61600.0
2012-01-19 13:00:00,8.94,8.95,8.89,8.91,74900.0,8.3992,8.4086,8.3522,8.371,74900.0
2012-01-19 13:30:00,8.92,8.94,8.87,8.9,71200.0,8.3804,8.3992,8.3334,8.3616,71200.0
2012-01-19 14:00:00,8.89,8.95,8.89,8.94,31500.0,8.3522,8.4086,8.3522,8.3992,31500.0
2012-01-19 14:30:00,8.94,8.94,8.8,8.8,120800.0,8.3992,8.3992,8.2677,8.2677,120800.0
2012-01-19 15:00:00,8.81,8.85,8.79,8.81,157100.0,8.2771,8.3147,8.2583,8.2771,157100.0
2012-01-19 15:30:00,8.82,8.83,8.73,8.78,510300.0,8.2865,8.2959,8.2019,8.2489,510300.0
2012-01-20 09:30:00,8.75,8.85,8.65,8.85,73900.0,8.2207,8.3147,8.1268,8.3147,73900.0
2012-01-20 10:00:00,8.85,8.85,8.74,8.79,147900.0,8.3147,8.3147,8.2113,8.2583,147900.0
2012-01-20 10:30:00,8.79,8.8,8.68,8.71,61500.0,8.2583,8.2677,8.1549,8.1831,61500.0
2012-01-20 11:00:00,8.71,8.72,8.65,8.72,59900.0,8.1831,8.1925,8.1268,8.1925,59900.0
2012-01-20 11:30:00,8.73,8.73,8.69,8.71,76900.0,8.2019,8.2019,8.1643,8.1831,76900.0
2012-01-20 12:00:00,8.7,8.7,8.63,8.65,52400.0,8.1737,8.1737,8.108,8.1268,52400.0
2012-01-20 12:30:00,8.66,8.68,8.64,8.68,73400.0,8.1361,8.1549,8.1174,8.1549,73400.0
2012-01-20 13:00:00,8.68,8.79,8.68,8.79,73800.0,8.1549,8.2583,8.1549,8.2583,73800.0
2012-01-20 13:30:00,8.79,8.82,8.78,8.78,58200.0,8.2583,8.2865,8.2489,8.2489,58200.0
2012-01-20 14:00:00,8.79,8.79,8.71,8.74,63700.0,8.2583,8.2583,8.1831,8.2113,63700.0
2012-01-20 14:30:00,8.74,8.76,8.7,8.75,68700.0,8.2113,8.2301,8.1737,8.2207,68700.0
2012-01-20 15:00:00,8.76,8.82,8.76,8.82,105200.0,8.2301,8.2865,8.2301,8.2865,105200.0
2012-01-20 15:30:00,8.82,8.85,8.78,8.82,206700.0,8.2865,8.3147,8.2489,8.2865,206700.0
2012-01-23 09:30:00,8.78,9.14,8.71,9.13,156700.0,8.2489,8.5871,8.1831,8.5777,156700.0
2012-01-23 10:00:00,9.13,9.25,9.09,9.18,231400.0,8.5777,8.6905,8.5401,8.6247,231400.0
2012-01-23 10:30:00,9.17,9.22,9.04,9.04,124300.0,8.6153,8.6623,8.4932,8.4932,124300.0
2012-01-23 11:00:00,9.05,9.05,9.0,9.03,92700.0,8.5026,8.5026,8.4556,8.4838,92700.0
2012-01-23 11:30:00,9.04,9.04,8.82,8.85,188500.0,8.4932,8.4932,8.2865,8.3147,188500.0
2012-01-23 12:00:00,8.85,8.86,8.75,8.84,132800.0,8.3147,8.324,8.2207,8.3053,132800.0
2012-01-23 12:30:00,8.85,8.93,8.84,8.91,92400.0,8.3147,8.3898,8.3053,8.371,92400.0
2012-01-23 13:00:00,8.9,8.98,8.9,8.97,69600.0,8.3616,8.4368,8.3616,8.4274,69600.0
2012-01-23 13:30:00,8.96,9.04,8.96,9.03,89900.0,8.418,8.4932,8.418,8.4838,89900.0
2012-01-23 14:00:00,9.03,9.04,9.01,9.04,41800.0,8.4838,8.4932,8.465,8.4932,41800.0
2012-01-23 14:30:00,9.04,9.09,8.99,9.07,67900.0,8.4932,8.5401,8.4462,8.5213,67900.0
2012-01-23 15:00:00,9.07,9.14,9.05,9.13,120400.0,8.5213,8.5871,8.5026,8.5777,120400.0
2012-01-23 15:30:00,9.13,9.2,9.11,9.15,429300.0,8.5777,8.6435,8.5589,8.5965,429300.0
2012-01-24 09:30:00,9.09,9.09,8.85,8.98,132900.0,8.5401,8.5401,8.3147,8.4368,132900.0
2012-01-24 10:00:00,8.97,9.04,8.94,9.0,83600.0,8.4274,8.4932,8.3992,8.4556,83600.0
2012-01-24 10:30:00,8.99,9.1,8.97,9.09,70000.0,8.4462,8.5495,8.4274,8.5401,70000.0
2012-01-24 11:00:00,9.09,9.14,9.08,9.14,88400.0,8.5401,8.5871,8.5307,8.5871,88400.0
2012-01-24 11:30:00,9.14,9.15,9.06,9.06,61300.0,8.5871,8.5965,8.5119,8.5119,61300.0
2012-01-24 12:00:00,9.07,9.13,9.06,9.08,46600.0,8.5213,8.5777,8.5119,8.5307,46600.0
2012-01-24 12:30:00,9.09,9.14,9.08,9.13,54300.0,8.5401,8.5871,8.5307,8.5777,54300.0
2012-01-24 13:00:00,9.13,9.14,9.11,9.13,41400.0,8.5777,8.5871,8.5589,8.5777,41400.0
2012-01-24 13:30:00,9.14,9.18,9.13,9.18,50000.0,8.5871,8.6247,8.5777,8.6247,50000.0
2012-01-24 14:00:00,9.17,9.18,9.14,9.17,62200.0,8.6153,8.6247,8.5871,8.6153,62200.0
2012-01-24 14:30:00,9.17,9.23,9.16,9.19,105300.0,8.6153,8.6717,8.6059,8.6341,105300.0
2012-01-24 15:00:00,9.2,9.28,9.19,9.24,108400.0,8.6435,8.7186,8.6341,8.6811,108400.0
2012-01-24 15:30:00,9.23,9.24,9.14,9.16,200200.0,8.6717,8.6811,8.5871,8.6059,200200.0
2012-01-25 09:30:00,9.14,9.14,8.9,9.08,144300.0,8.5871,8.5871,8.3616,8.5307,144300.0
2012-01-25 10:00:00,9.08,9.15,9.08,9.08,45800.0,8.5307,8.5965,8.5307,8.5307,45800.0
2012-01-25 10:30:00,9.09,9.09,9.01,9.08,61400.0,8.5401,8.5401,8.465,8.5307,61400.0
2012-01-25 11:00:00,9.07,9.16,9.07,9.16,43200.0,8.5213,8.6059,8.5213,8.6059,43200.0
2012-01-25 11:30:00,9.16,9.18,9.12,9.14,38600.0,8.6059,8.6247,8.5683,8.5871,38600.0
2012-01-25 12:00:00,9.15,9.16,9.09,9.16,43000.0,8.5965,8.6059,8.5401,8.6059,43000.0
2012-01-25 12:30:00,9.16,9.19,9.13,9.16,44400.0,8.6059,8.6341,8.5777,8.6059,44400.0
2012-01-25 13:00:00,9.16,9.23,9.16,9.22,50900.0,8.6059,8.6717,8.6059,8.6623,50900.0
2012-01-25 13:30:00,9.23,9.29,9.22,9.29,149800.0,8.6717,8.728,8.6623,8.728,149800.0
2012-01-25 14:00:00,9.29,9.29,9.16,9.17,120300.0,8.728,8.728,8.6059,8.6153,120300.0
2012-01-25 14:30:00,9.17,9.21,9.13,9.16,135500.0,8.6153,8.6529,8.5777,8.6059,135500.0
2012-01-25 15:00:00,9.15,9.16,9.06,9.11,231000.0,8.5965,8.6059,8.5119,8.5589,231000.0
2012-01-25 15:30:00,9.12,9.14,9.05,9.07,412600.0,8.5683,8.5871,8.5026,8.5213,412600.0
2012-01-26 09:30:00,9.1,9.36,9.1,9.35,117100.0,8.5495,8.7938,8.5495,8.7844,117100.0
2012-01-26 10:00:00,9.34,9.34,9.13,9.14,125300.0,8.775,8.775,8.5777,8.5871,125300.0
2012-01-26 10:30:00,9.13,9.17,9.05,9.06,108300.0,8.5777,8.6153,8.5026,8.5119,108300.0
2012-01-26 11:00:00,9.07,9.18,9.06,9.15,59700.0,8.5213,8.6247,8.5119,8.5965,59700.0
2012-01-26 11:30:00,9.14,9.18,9.1,9.14,46900.0,8.5871,8.6247,8.5495,8.5871,46900.0
2012-01-26 12:00:00,9.15,9.16,9.08,9.13,41700.0,8.5965,8.6059,8.5307,8.5777,41700.0
2012-01-26 12:30:00,9.13,9.16,9.13,9.16,27400.0,8.5777,8.6059,8.5777,8.6059,27400.0
2012-01-26 13:00:00,9.15,9.24,9.15,9.22,63700.0,8.5965,8.6811,8.5965,8.6623,63700.0
2012-01-26 13:30:00,9.22,9.23,9.13,9.19,57300.0,8.6623,8.6717,8.5777,8.6341,57300.0
2012-01-26 14:00:00,9.18,9.21,9.13,9.15,54200.0,8.6247,8.6529,8.5777,8.5965,54200.0
2012-01-26 14:30:00,9.15,9.18,9.07,9.11,113300.0,8.5965,8.6247,8.5213,8.5589,113300.0
2012-01-26 15:00:00,9.11,9.14,9.0,9.01,131600.0,8.5589,8.5871,8.4556,8.465,131600.0
2012-01-26 15:30:00,9.01,9.03,8.94,9.0,349400.0,8.465,8.4838,8.3992,8.4556,349400.0
2012-01-27 09:30:00,8.71,8.89,8.63,8.82,263400.0,8.1831,8.3522,8.108,8.2865,263400.0
2012-01-27 10:00:00,8.82,8.84,8.73,8.84,129400.0,8.2865,8.3053,8.2019,8.3053,129400.0
2012-01-27 10:30:00,8.84,8.87,8.77,8.84,53500.0,8.3053,8.3334,8.2395,8.3053,53500.0
2012-01-27 11:00:00,8.86,8.93,8.85,8.9,54800.0,8.324,8.3898,8.3147,8.3616,54800.0
2012-01-27 11:30:00,8.91,8.92,8.76,8.78,99800.0,8.371,8.3804,8.2301,8.2489,99800.0
2012-01-27 12:00:00,8.78,8.81,8.72,8.79,107500.0,8.2489,8.2771,8.1925,8.2583,107500.0
2012-01-27 12:30:00,8.78,8.8,8.73,8.73,75700.0,8.2489,8.2677,8.2019,8.2019,75700.0
2012-01-27 13:00:00,8.73,8.84,8.73,8.8,57300.0,8.2019,8.3053,8.2019,8.2677,57300.0
2012-01-27 13:30:00,8.8,8.89,8.79,8.89,36600.0,8.2677,8.3522,8.2583,8.3522,36600.0
2012-01-27 14:00:00,8.89,8.92,8.81,8.82,72200.0,8.3522,8.3804,8.2771,8.2865,72200.0
2012-01-27 14:30:00,8.82,8.88,8.81,8.88,113300.0,8.2865,8.3428,8.2771,8.3428,113300.0
2012-01-27 15:00:00,8.87,8.95,8.86,8.95,87600.0,8.3334,8.4086,8.324,8.4086,87600.0
2012-01-27 15:30:00,8.95,8.98,8.92,8.94,216200.0,8.4086,8.4368,8.3804,8.3992,216200.0
2012-01-30 09:30:00,8.82,8.87,8.65,8.77,133900.0,8.2865,8.3334,8.1268,8.2395,133900.0
2012-01-30 10:00:00,8.77,8.78,8.7,8.71,69000.0,8.2395,8.2489,8.1737,8.1831,69000.0
2012-01-30 10:30:00,8.71,8.81,8.71,8.74,47700.0,8.1831,8.2771,8.1831,8.2113,47700.0
2012-01-30 11:00:00,8.75,8.83,8.75,8.8,31500.0,8.2207,8.2959,8.2207,8.2677,31500.0
2012-01-30 11:30:00,8.8,8.82,8.77,8.78,90000.0,8.2677,8.2865,8.2395,8.2489,90000.0
2012-01-30 12:00:00,8.78,8.85,8.77,8.84,63000.0,8.2489,8.3147,8.2395,8.3053,63000.0
2012-01-30 12:30:00,8.85,8.85,8.77,8.79,28300.0,8.3147,8.3147,8.2395,8.2583,28300.0
2012-01-30 13:00:00,8.79,8.83,8.77,8.82,31500.0,8.2583,8.2959,8.2395,8.2865,31500.0
2012-01-30 13:30:00,8.82,8.91,8.81,8.91,16100.0,8.2865,8.371,8.2771,8.371,16100.0
2012-01-30 14:00:00,8.92,8.92,8.85,8.89,44700.0,8.3804,8.3804,8.3147,8.3522,44700.0
2012-01-30 14:30:00,8.89,8.89,8.84,8.86,27500.0,8.3522,8.3522,8.3053,8.324,27500.0
2012-01-30 15:00:00,8.86,8.86,8.81,8.86,31000.0,8.324,8.324,8.2771,8.324,31000.0
2012-01-30 15:30:00,8.86,8.88,8.8,8.8,181100.0,8.324,8.3428,8.2677,8.2677,181100.0
2012-01-31 09:30:00,8.89,8.98,8.8,8.82,93600.0,8.3522,8.4368,8.2677,8.2865,93600.0
2012-01-31 10:00:00,8.82,8.82,8.69,8.8,97400.0,8.2865,8.2865,8.1643,8.2677,97400.0
2012-01-31 10:30:00,8.79,8.79,8.66,8.68,92600.0,8.2583,8.2583,8.1361,8.1549,92600.0
2012-01-31 11:00:00,8.69,8.81,8.68,8.8,139200.0,8.1643,8.2771,8.1549,8.2677,139200.0
2012-01-31 11:30:00,8.8,8.81,8.75,8.8,69500.0,8.2677,8.2771,8.2207,8.2677,69500.0
2012-01-31 12:00:00,8.8,8.81,8.77,8.81,28200.0,8.2677,8.2771,8.2395,8.2771,28200.0
2012-01-31 12:30:00,8.8,8.8,8.74,8.78,28200.0,8.2677,8.2677,8.2113,8.2489,28200.0
2012-01-31 13:00:00,8.76,8.84,8.74,8.84,54000.0,8.2301,8.3053,8.2113,8.3053,54000.0
2012-01-31 13:30:00,8.84,8.84,8.73,8.76,44400.0,8.3053,8.3053,8.2019,8.2301,44400.0
2012-01-31 14:00:00,8.74,8.85,8.72,8.8,55700.0,8.2113,8.3147,8.1925,8.2677,55700.0
2012-01-31 14:30:00,8.8,8.81,8.74,8.74,25400.0,8.2677,8.2771,8.2113,8.2113,25400.0
2012-01-31 15:00:00,8.75,8.81,8.73,8.8,83200.0,8.2207,8.2771,8.2019,8.2677,83200.0
2012-01-31 15:30:00,8.8,8.81,8.75,8.78,178100.0,8.2677,8.2771,8.2207,8.2489,178100.0
2012-02-01 09:30:00,8.88,8.94,8.83,8.9,59900.0,8.3428,8.3992,8.2959,8.3616,59900.0
2012-02-01 10:00:00,8.89,8.95,8.87,8.91,86500.0,8.3522,8.4086,8.3334,8.371,86500.0
2012-02-01 10:30:00,8.91,8.94,8.87,8.93,43200.0,8.371,8.3992,8.3334,8.3898,43200.0
2012-02-01 11:00:00,8.93,8.95,8.93,8.94,51700.0,8.3898,8.4086,8.3898,8.3992,51700.0
2012-02-01 11:30:00,8.95,9.03,8.94,8.98,87600.0,8.4086,8.4838,8.3992,8.4368,87600.0
2012-02-01 12:00:00,8.97,9.05,8.97,9.04,30600.0,8.4274,8.5026,8.4274,8.4932,30600.0
2012-02-01 12:30:00,9.05,9.05,8.98,8.99,53700.0,8.5026,8.5026,8.4368,8.4462,53700.0
2012-02-01 13:00:00,8.98,9.02,8.97,9.0,41700.0,8.4368,8.4744,8.4274,8.4556,41700.0
2012-02-01 13:30:00,9.0,9.04,8.96,8.98,49100.0,8.4556,8.4932,8.418,8.4368,49100.0
2012-02-01 14:00:00,8.97,9.0,8.96,9.0,25800.0,8.4274,8.4556,8.418,8.4556,25800.0
2012-02-01 14:30:00,9.0,9.02,8.98,9.0,49000.0,8.4556,8.4744,8.4368,8.4556,49000.0
2012-02-01 15:00:00,9.01,9.05,9.0,9.02,47600.0,8.465,8.5026,8.4556,8.4744,47600.0
2012-02-01 15:30:00,9.01,9.07,9.0,9.04,197900.0,8.465,8.5213,8.4556,8.4932,197900.0
2012-02-02 09:30:00,9.07,9.34,8.97,9.33,265900.0,8.5213,8.775,8.4274,8.7656,265900.0
2012-02-02 10:00:00,9.32,9.33,9.18,9.25,129800.0,8.7562,8.7656,8.6247,8.6905,129800.0
2012-02-02 10:30:00,9.25,9.27,9.19,9.27,52000.0,8.6905,8.7092,8.6341,8.7092,52000.0
2012-02-02 11:00:00,9.27,9.3,9.2,9.22,69700.0,8.7092,8.7374,8.6435,8.6623,69700.0
2012-02-02 11:30:00,9.21,9.23,9.14,9.22,51000.0,8.6529,8.6717,8.5871,8.6623,51000.0
2012-02-02 12:00:00,9.22,9.22,9.12,9.19,41400.0,8.6623,8.6623,8.5683,8.6341,41400.0
2012-02-02 12:30:00,9.19,9.19,9.08,9.12,38600.0,8.6341,8.6341,8.5307,8.5683,38600.0
2012-02-02 13:00:00,9.12,9.19,9.11,9.16,47700.0,8.5683,8.6341,8.5589,8.6059,47700.0
2012-02-02 13:30:00,9.16,9.26,9.16,9.2,51400.0,8.6059,8.6999,8.6059,8.6435,51400.0
2012-02-02 14:00:00,9.2,9.23,9.14,9.14,59300.0,8.6435,8.6717,8.5871,8.5871,59300.0
2012-02-02 14:30:00,9.14,9.2,9.14,9.19,70200.0,8.5871,8.6435,8.5871,8.6341,70200.0
2012-02-02 15:00:00,9.19,9.23,9.19,9.2,86900.0,8.6341,8.6717,8.6341,8.6435,86900.0
2012-02-02 15:30:00,9.2,9.21,9.13,9.16,240900.0,8.6435,8.6529,8.5777,8.6059,240900.0
2012-02-03 09:30:00,9.3,9.35,9.15,9.33,148400.0,8.7374,8.7844,8.5965,8.7656,148400.0
2012-02-03 10:00:00,9.35,9.45,9.3,9.42,439300.0,8.7844,8.8784,8.7374,8.8502,439300.0
2012-02-03 10:30:00,9.42,9.59,9.42,9.59,166200.0,8.8502,9.0099,8.8502,9.0099,166200.0
2012-02-03 11:00:00,9.58,9.58,9.52,9.55,67400.0,9.0005,9.0005,8.9441,8.9723,67400.0
2012-02-03 11:30:00,9.55,9.56,9.5,9.5,79900.0,8.9723,8.9817,8.9253,8.9253,79900.0
2012-02-03 12:00:00,9.5,9.55,9.46,9.53,145800.0,8.9253,8.9723,8.8878,8.9535,145800.0
2012-02-03 12:30:00,9.53,9.53,9.5,9.51,75200.0,8.9535,8.9535,8.9253,8.9347,75200.0
2012-02-03 13:00:00,9.5,9.54,9.49,9.53,160700.0,8.9253,8.9629,8.9159,8.9535,160700.0
2012-02-03 13:30:00,9.53,9.56,9.52,9.56,60800.0,8.9535,8.9817,8.9441,8.9817,60800.0
2012-02-03 14:00:00,9.56,9.7,9.56,9.68,153000.0,8.9817,9.1132,8.9817,9.0944,153000.0
2012-02-03 14:30:00,9.69,9.75,9.68,9.74,108000.0,9.1038,9.1602,9.0944,9.1508,108000.0
2012-02-03 15:00:00,9.73,9.74,9.62,9.65,115400.0,9.1414,9.1508,9.0381,9.0663,115400.0
2012-02-03 15:30:00,9.65,9.66,9.58,9.62,345100.0,9.0663,9.0757,9.0005,9.0381,345100.0
2012-02-06 09:30:00,9.55,9.75,9.5,9.55,290600.0,8.9723,9.1602,8.9253,8.9723,290600.0
2012-02-06 10:00:00,9.54,9.56,9.37,9.39,110200.0,8.9629,8.9817,8.8032,8.822,110200.0
2012-02-06 10:30:00,9.38,9.44,9.33,9.44,77300.0,8.8126,8.869,8.7656,8.869,77300.0
2012-02-06 11:00:00,9.43,9.54,9.43,9.46,64700.0,8.8596,8.9629,8.8596,8.8878,64700.0
2012-02-06 11:30:00,9.47,9.49,9.43,9.48,74500.0,8.8971,8.9159,8.8596,8.9065,74500.0
2012-02-06 12:00:00,9.48,9.48,9.36,9.38,54600.0,8.9065,8.9065,8.7938,8.8126,54600.0
2012-02-06 12:30:00,9.38,9.51,9.37,9.5,53000.0,8.8126,8.9347,8.8032,8.9253,53000.0
2012-02-06 13:00:00,9.5,9.5,9.41,9.41,111800.0,8.9253,8.9253,8.8408,8.8408,111800.0
2012-02-06 13:30:00,9.41,9.44,9.4,9.4,164300.0,8.8408,8.869,8.8314,8.8314,164300.0
2012-02-06 14:00:00,9.41,9.42,9.31,9.34,138800.0,8.8408,8.8502,8.7468,8.775,138800.0
2012-02-06 14:30:00,9.34,9.38,9.33,9.33,79900.0,8.775,8.8126,8.7656,8.7656,79900.0
2012-02-06 15:00:00,9.33,9.36,9.33,9.33,83400.0,8.7656,8.7938,8.7656,8.7656,83400.0
2012-02-06 15:30:00,9.34,9.38,9.33,9.37,187500.0,8.775,8.8126,8.7656,8.8032,187500.0
2012-02-07 09:30:00,9.3,9.38,9.2,9.32,162900.0,8.7374,8.8126,8.6435,8.7562,162900.0
2012-02-07 10:00:00,9.33,9.35,9.26,9.32,69300.0,8.7656,8.7844,8.6999,8.7562,69300.0
2012-02-07 10:30:00,9.31,9.4,9.29,9.39,155700.0,8.7468,8.8314,8.728,8.822,155700.0
2012-02-07 11:00:00,9.39,9.45,9.38,9.45,24100.0,8.822,8.8784,8.8126,8.8784,24100.0
2012-02-07 11:30:00,9.44,9.45,9.31,9.32,34900.0,8.869,8.8784,8.7468,8.7562,34900.0
2012-02-07 12:00:00,9.34,9.35,9.29,9.31,31100.0,8.775,8.7844,8.728,8.7468,31100.0
2012-02-07 12:30:00,9.31,9.36,9.31,9.35,14700.0,8.7468,8.7938,8.7468,8.7844,14700.0
2012-02-07 13:00:00,9.35,9.38,9.31,9.34,30800.0,8.7844,8.8126,8.7468,8.775,30800.0
2012-02-07 13:30:00,9.35,9.36,9.32,9.35,22800.0,8.7844,8.7938,8.7562,8.7844,22800.0
2012-02-07 14:00:00,9.35,9.36,9.31,9.33,29500.0,8.7844,8.7938,8.7468,8.7656,29500.0
2012-02-07 14:30:00,9.33,9.34,9.28,9.28,39900.0,8.7656,8.775,8.7186,8.7186,39900.0
2012-02-07 15:00:00,9.28,9.34,9.28,9.32,99000.0,8.7186,8.775,8.7186,8.7562,99000.0
2012-02-07 15:30:00,9.32,9.33,9.28,9.29,136400.0,8.7562,8.7656,8.7186,8.728,136400.0
2012-02-08 09:30:00,9.3,9.4,9.3,9.39,66600.0,8.7374,8.8314,8.7374,8.822,66600.0
2012-02-08 10:00:00,9.38,9.43,9.38,9.43,42300.0,8.8126,8.8596,8.8126,8.8596,42300.0
2012-02-08 10:30:00,9.43,9.43,9.33,9.36,90900.0,8.8596,8.8596,8.7656,8.7938,90900.0
2012-02-08 11:00:00,9.35,9.36,9.24,9.28,68800.0,8.7844,8.7938,8.6811,8.7186,68800.0
2012-02-08 11:30:00,9.29,9.29,9.2,9.26,61800.0,8.728,8.728,8.6435,8.6999,61800.0
2012-02-08 12:00:00,9.27,9.28,9.24,9.27,21500.0,8.7092,8.7186,8.6811,8.7092,21500.0
2012-02-08 12:30:00,9.26,9.28,9.24,9.28,24200.0,8.6999,8.7186,8.6811,8.7186,24200.0
2012-02-08 13:00:00,9.28,9.28,9.22,9.26,34500.0,8.7186,8.7186,8.6623,8.6999,34500.0
2012-02-08 13:30:00,9.28,9.28,9.25,9.26,34600.0,8.7186,8.7186,8.6905,8.6999,34600.0
2012-02-08 14:00:00,9.26,9.31,9.26,9.3,47500.0,8.6999,8.7468,8.6999,8.7374,47500.0
2012-02-08 14:30:00,9.3,9.38,9.29,9.36,44000.0,8.7374,8.8126,8.728,8.7938,44000.0
2012-02-08 15:00:00,9.36,9.38,9.29,9.31,129900.0,8.7938,8.8126,8.728,8.7468,129900.0
2012-02-08 15:30:00,9.29,9.31,9.26,9.28,306300.0,8.728,8.7468,8.6999,8.7186,306300.0
2012-02-09 09:30:00,9.07,9.14,8.9,9.04,317900.0,8.5213,8.5871,8.3616,8.4932,317900.0
2012-02-09 10:00:00,9.04,9.06,8.95,8.98,106300.0,8.4932,8.5119,8.4086,8.4368,106300.0
2012-02-09 10:30:00,8.97,9.09,8.97,9.09,108200.0,8.4274,8.5401,8.4274,8.5401,108200.0
2012-02-09 11:00:00,9.09,9.09,8.99,9.03,52300.0,8.5401,8.5401,8.4462,8.4838,52300.0
2012-02-09 11:30:00,9.03,9.09,9.0,9.09,70900.0,8.4838,8.5401,8.4556,8.5401,70900.0
2012-02-09 12:00:00,9.09,9.13,9.05,9.07,55800.0,8.5401,8.5777,8.5026,8.5213,55800.0
2012-02-09 12:30:00,9.07,9.13,9.06,9.13,50100.0,8.5213,8.5777,8.5119,8.5777,50100.0
2012-02-09 13:00:00,9.13,9.17,9.1,9.16,68000.0,8.5777,8.6153,8.5495,8.6059,68000.0
2012-02-09 13:30:00,9.16,9.17,9.1,9.12,50300.0,8.6059,8.6153,8.5495,8.5683,50300.0
2012-02-09 14:00:00,9.12,9.15,9.08,9.12,56100.0,8.5683,8.5965,8.5307,8.5683,56100.0
2012-02-09 14:30:00,9.12,9.12,9.05,9.09,61500.0,8.5683,8.5683,8.5026,8.5401,61500.0
2012-02-09 15:00:00,9.08,9.14,9.02,9.03,154500.0,8.5307,8.5871,8.4744,8.4838,154500.0
2012-02-09 15:30:00,9.03,9.03,8.98,8.99,410700.0,8.4838,8.4838,8.4368,8.4462,410700.0
2012-02-10 09:30:00,8.88,9.0,8.77,8.9,148000.0,8.3428,8.4556,8.2395,8.3616,148000.0
2012-02-10 10:00:00,8.9,8.94,8.83,8.94,90300.0,8.3616,8.3992,8.2959,8.3992,90300.0
2012-02-10 10:30:00,8.94,8.99,8.92,8.97,72600.0,8.3992,8.4462,8.3804,8.4274,72600.0
2012-02-10 11:00:00,8.98,9.05,8.97,9.0,73700.0,8.4368,8.5026,8.4274,8.4556,73700.0
2012-02-10 11:30:00,9.0,9.05,8.99,9.0,35000.0,8.4556,8.5026,8.4462,8.4556,35000.0
2012-02-10 12:00:00,9.01,9.04,8.94,8.95,111400.0,8.465,8.4932,8.3992,8.4086,111400.0
2012-02-10 12:30:00,8.95,8.99,8.93,8.98,93400.0,8.4086,8.4462,8.3898,8.4368,93400.0
2012-02-10 13:00:00,8.99,9.0,8.95,8.97,44400.0,8.4462,8.4556,8.4086,8.4274,44400.0
2012-02-10 13:30:00,8.97,9.0,8.95,8.95,63300.0,8.4274,8.4556,8.4086,8.4086,63300.0
2012-02-10 14:00:00,8.95,9.01,8.95,9.0,109900.0,8.4086,8.465,8.4086,8.4556,109900.0
2012-02-10 14:30:00,9.01,9.03,8.99,9.0,31200.0,8.465,8.4838,8.4462,8.4556,31200.0
2012-02-10 15:00:00,9.0,9.01,8.95,9.01,97400.0,8.4556,8.465,8.4086,8.465,97400.0
2012-02-10 15:30:00,9.01,9.12,9.0,9.11,390900.0,8.465,8.5683,8.4556,8.5589,390900.0
2012-02-13 09:30:00,9.25,9.34,9.14,9.2,129200.0,8.6905,8.775,8.5871,8.6435,129200.0
2012-02-13 10:00:00,9.2,9.21,9.07,9.14,57800.0,8.6435,8.6529,8.5213,8.5871,57800.0
2012-02-13 10:30:00,9.14,9.15,9.08,9.13,115000.0,8.5871,8.5965,8.5307,8.5777,115000.0
2012-02-13 11:00:00,9.13,9.15,8.98,9.0,96800.0,8.5777,8.5965,8.4368,8.4556,96800.0
2012-02-13 11:30:00,9.0,9.0,8.97,8.98,46900.0,8.4556,8.4556,8.4274,8.4368,46900.0
2012-02-13 12:00:00,8.99,9.04,8.97,9.01,50300.0,8.4462,8.4932,8.4274,8.465,50300.0
2012-02-13 12:30:00,9.01,9.03,9.0,9.02,18200.0,8.465,8.4838,8.4556,8.4744,18200.0
2012-02-13 13:00:00,9.03,9.04,9.0,9.01,48800.0,8.4838,8.4932,8.4556,8.465,48800.0
2012-02-13 13:30:00,9.01,9.04,9.01,9.02,54900.0,8.465,8.4932,8.465,8.4744,54900.0
2012-02-13 14:00:00,9.02,9.06,9.01,9.03,58900.0,8.4744,8.5119,8.465,8.4838,58900.0
2012-02-13 14:30:00,9.03,9.07,9.0,9.01,69000.0,8.4838,8.5213,8.4556,8.465,69000.0
2012-02-13 15:00:00,9.01,9.01,8.98,8.99,69300.0,8.465,8.465,8.4368,8.4462,69300.0
2012-02-13 15:30:00,8.99,9.02,8.97,9.01,216100.0,8.4462,8.4744,8.4274,8.465,216100.0
2012-02-14 09:30:00,8.97,9.0,8.88,8.97,50600.0,8.4274,8.4556,8.3428,8.4274,50600.0
2012-02-14 10:00:00,8.96,9.0,8.94,9.0,161400.0,8.418,8.4556,8.3992,8.4556,161400.0
2012-02-14 10:30:00,9.0,9.03,8.96,8.97,148400.0,8.4556,8.4838,8.418,8.4274,148400.0
2012-02-14 11:00:00,8.98,9.08,8.97,9.08,56100.0,8.4368,8.5307,8.4274,8.5307,56100.0
2012-02-14 11:30:00,9.09,9.11,9.08,9.08,34800.0,8.5401,8.5589,8.5307,8.5307,34800.0
2012-02-14 12:00:00,9.08,9.08,8.99,9.02,27800.0,8.5307,8.5307,8.4462,8.4744,27800.0
2012-02-14 12:30:00,9.02,9.05,9.01,9.02,24600.0,8.4744,8.5026,8.465,8.4744,24600.0
2012-02-14 13:00:00,9.02,9.02,8.97,9.0,27300.0,8.4744,8.4744,8.4274,8.4556,27300.0
2012-02-14 13:30:00,9.01,9.05,9.0,9.04,28200.0,8.465,8.5026,8.4556,8.4932,28200.0
2012-02-14 14:00:00,9.04,9.04,8.97,8.97,28600.0,8.4932,8.4932,8.4274,8.4274,28600.0
2012-02-14 14:30:00,8.97,8.99,8.95,8.99,33600.0,8.4274,8.4462,8.4086,8.4462,33600.0
2012-02-14 15:00:00,8.99,9.02,8.95,9.01,86500.0,8.4462,8.4744,8.4086,8.465,86500.0
2012-02-14 15:30:00,9.02,9.08,9.01,9.07,179000.0,8.4744,8.5307,8.465,8.5213,179000.0
2012-02-15 09:30:00,9.16,9.2,9.08,9.15,65100.0,8.6059,8.6435,8.5307,8.5965,65100.0
2012-02-15 10:00:00,9.15,9.2,9.13,9.19,45000.0,8.5965,8.6435,8.5777,8.6341,45000.0
2012-02-15 10:30:00,9.19,9.2,9.09,9.1,96200.0,8.6341,8.6435,8.5401,8.5495,96200.0
2012-02-15 11:00:00,9.1,9.17,9.09,9.17,60800.0,8.5495,8.6153,8.5401,8.6153,60800.0
2012-02-15 11:30:00,9.17,9.22,9.15,9.15,71100.0,8.6153,8.6623,8.5965,8.5965,71100.0
2012-02-15 12:00:00,9.15,9.16,9.1,9.12,32000.0,8.5965,8.6059,8.5495,8.5683,32000.0
2012-02-15 12:30:00,9.11,9.13,9.01,9.02,77800.0,8.5589,8.5777,8.465,8.4744,77800.0
2012-02-15 13:00:00,9.02,9.09,9.0,9.07,71400.0,8.4744,8.5401,8.4556,8.5213,71400.0
2012-02-15 13:30:00,9.07,9.12,9.04,9.11,32400.0,8.5213,8.5683,8.4932,8.5589,32400.0
2012-02-15 14:00:00,9.12,9.14,9.05,9.11,48900.0,8.5683,8.5871,8.5026,8.5589,48900.0
2012-02-15 14:30:00,9.11,9.11,9.03,9.04,24200.0,8.5589,8.5589,8.4838,8.4932,24200.0
2012-02-15 15:00:00,9.04,9.09,9.02,9.04,71300.0,8.4932,8.5401,8.4744,8.4932,71300.0
2012-02-15 15:30:00,9.04,9.09,9.02,9.06,150300.0,8.4932,8.5401,8.4744,8.5119,150300.0
2012-02-16 09:30:00,9.06,9.15,9.01,9.06,28300.0,8.5119,8.5965,8.465,8.5119,28300.0
2012-02-16 10:00:00,9.06,9.15,9.04,9.12,63600.0,8.5119,8.5965,8.4932,8.5683,63600.0
2012-02-16 10:30:00,9.12,9.2,9.07,9.08,77500.0,8.5683,8.6435,8.5213,8.5307,77500.0
2012-02-16 11:00:00,9.07,9.15,9.07,9.14,23300.0,8.5213,8.5965,8.5213,8.5871,23300.0
2012-02-16 11:30:00,9.14,9.23,9.12,9.22,81200.0,8.5871,8.6717,8.5683,8.6623,81200.0
2012-02-16 12:00:00,9.2,9.22,9.17,9.18,43700.0,8.6435,8.6623,8.6153,8.6247,43700.0
2012-02-16 12:30:00,9.18,9.2,9.17,9.19,18900.0,8.6247,8.6435,8.6153,8.6341,18900.0
2012-02-16 13:00:00,9.19,9.21,9.18,9.2,35300.0,8.6341,8.6529,8.6247,8.6435,35300.0
2012-02-16 13:30:00,9.2,9.22,9.19,9.22,52000.0,8.6435,8.6623,8.6341,8.6623,52000.0
2012-02-16 14:00:00,9.22,9.25,9.21,9.25,67100.0,8.6623,8.6905,8.6529,8.6905,67100.0
2012-02-16 14:30:00,9.24,9.25,9.2,9.24,55100.0,8.6811,8.6905,8.6435,8.6811,55100.0
2012-02-16 15:00:00,9.24,9.25,9.22,9.23,72800.0,8.6811,8.6905,8.6623,8.6717,72800.0
2012-02-16 15:30:00,9.24,9.25,9.22,9.25,204300.0,8.6811,8.6905,8.6623,8.6905,204300.0
2012-02-17 09:30:00,9.31,9.49,9.28,9.45,166300.0,8.7468,8.9159,8.7186,8.8784,166300.0
2012-02-17 10:00:00,9.43,9.44,9.3,9.44,83200.0,8.8596,8.869,8.7374,8.869,83200.0
2012-02-17 10:30:00,9.44,9.47,9.37,9.42,72500.0,8.869,8.8971,8.8032,8.8502,72500.0
2012-02-17 11:00:00,9.42,9.44,9.35,9.36,72100.0,8.8502,8.869,8.7844,8.7938,72100.0
2012-02-17 11:30:00,9.37,9.41,9.36,9.39,35700.0,8.8032,8.8408,8.7938,8.822,35700.0
2012-02-17 12:00:00,9.4,9.45,9.39,9.43,56600.0,8.8314,8.8784,8.822,8.8596,56600.0
2012-02-17 12:30:00,9.43,9.46,9.41,9.46,43700.0,8.8596,8.8878,8.8408,8.8878,43700.0
2012-02-17 13:00:00,9.46,9.46,9.41,9.42,58900.0,8.8878,8.8878,8.8408,8.8502,58900.0
2012-02-17 13:30:00,9.42,9.49,9.42,9.48,88600.0,8.8502,8.9159,8.8502,8.9065,88600.0
2012-02-17 14:00:00,9.48,9.53,9.48,9.52,191700.0,8.9065,8.9535,8.9065,8.9441,191700.0
2012-02-17 14:30:00,9.51,9.53,9.5,9.51,80700.0,8.9347,8.9535,8.9253,8.9347,80700.0
2012-02-17 15:00:00,9.51,9.61,9.5,9.6,332000.0,8.9347,9.0287,8.9253,9.0193,332000.0
2012-02-17 15:30:00,9.59,9.6,9.53,9.58,532900.0,9.0099,9.0193,8.9535,9.0005,532900.0
2012-02-21 09:30:00,9.51,9.59,9.2,9.22,315400.0,8.9347,9.0099,8.6435,8.6623,315400.0
2012-02-21 10:00:00,9.21,9.31,9.04,9.2,339500.0,8.6529,8.7468,8.4932,8.6435,339500.0
2012-02-21 10:30:00,9.2,9.21,9.12,9.18,345100.0,8.6435,8.6529,8.5683,8.6247,345100.0
2012-02-21 11:00:00,9.17,9.18,9.05,9.07,247700.0,8.6153,8.6247,8.5026,8.5213,247700.0
2012-02-21 11:30:00,9.07,9.08,8.96,9.0,272200.0,8.5213,8.5307,8.418,8.4556,272200.0
2012-02-21 12:00:00,9.0,9.04,8.65,8.71,512600.0,8.4556,8.4932,8.1268,8.1831,512600.0
2012-02-21 12:30:00,8.71,8.85,8.7,8.73,326300.0,8.1831,8.3147,8.1737,8.2019,326300.0
2012-02-21 13:00:00,8.73,8.77,8.67,8.71,268800.0,8.2019,8.2395,8.1455,8.1831,268800.0
2012-02-21 13:30:00,8.72,8.76,8.66,8.73,237400.0,8.1925,8.2301,8.1361,8.2019,237400.0
2012-02-21 14:00:00,8.74,8.8,8.68,8.72,305100.0,8.2113,8.2677,8.1549,8.1925,305100.0
2012-02-21 14:30:00,8.72,8.74,8.63,8.74,412200.0,8.1925,8.2113,8.108,8.2113,412200.0
2012-02-21 15:00:00,8.74,8.74,8.64,8.64,193800.0,8.2113,8.2113,8.1174,8.1174,193800.0
2012-02-21 15:30:00,8.64,8.7,8.53,8.61,643300.0,8.1174,8.1737,8.014,8.0892,643300.0
2012-02-22 09:30:00,8.58,8.63,8.5,8.58,176500.0,8.061,8.108,7.9858,8.061,176500.0
2012-02-22 10:00:00,8.57,8.58,8.52,8.54,141400.0,8.0516,8.061,8.0046,8.0234,141400.0
2012-02-22 10:30:00,8.54,8.54,8.52,8.53,58500.0,8.0234,8.0234,8.0046,8.014,58500.0
2012-02-22 11:00:00,8.53,8.54,8.45,8.45,181200.0,8.014,8.0234,7.9388,7.9388,181200.0
2012-02-22 11:30:00,8.46,8.47,8.3,8.32,302600.0,7.9482,7.9576,7.7979,7.8167,302600.0
2012-02-22 12:00:00,8.32,8.33,8.31,8.31,75600.0,7.8167,7.8261,7.8073,7.8073,75600.0
2012-02-22 12:30:00,8.32,8.32,8.2,8.22,327600.0,7.8167,7.8167,7.704,7.7228,327600.0
2012-02-22 13:00:00,8.22,8.23,8.19,8.21,111200.0,7.7228,7.7322,7.6946,7.7134,111200.0
2012-02-22 13:30:00,8.21,8.26,8.16,8.16,161800.0,7.7134,7.7603,7.6664,7.6664,161800.0
2012-02-22 14:00:00,8.17,8.17,8.06,8.11,319700.0,7.6758,7.6758,7.5724,7.6194,319700.0
2012-02-22 14:30:00,8.11,8.23,8.1,8.23,233500.0,7.6194,7.7322,7.61,7.7322,233500.0
2012-02-22 15:00:00,8.23,8.27,8.2,8.23,282900.0,7.7322,7.7697,7.704,7.7322,282900.0
2012-02-22 15:30:00,8.22,8.26,8.19,8.19,716900.0,7.7228,7.7603,7.6946,7.6946,716900.0
2012-02-23 09:30:00,8.21,8.21,8.02,8.13,224000.0,7.7134,7.7134,7.5349,7.6382,224000.0
2012-02-23 10:00:00,8.13,8.17,8.1,8.11,112500.0,7.6382,7.6758,7.61,7.6194,112500.0
2012-02-23 10:30:00,8.11,8.17,8.08,8.17,62200.0,7.6194,7.6758,7.5912,7.6758,62200.0
2012-02-23 11:00:00,8.17,8.22,8.13,8.18,170600.0,7.6758,7.7228,7.6382,7.6852,170600.0
2012-02-23 11:30:00,8.19,8.22,8.18,8.18,53300.0,7.6946,7.7228,7.6852,7.6852,53300.0
2012-02-23 12:00:00,8.19,8.28,8.19,8.28,98700.0,7.6946,7.7791,7.6946,7.7791,98700.0
2012-02-23 12:30:00,8.28,8.29,8.21,8.24,69600.0,7.7791,7.7885,7.7134,7.7416,69600.0
2012-02-23 13:00:00,8.24,8.28,8.23,8.24,62900.0,7.7416,7.7791,7.7322,7.7416,62900.0
2012-02-23 13:30:00,8.24,8.26,8.22,8.22,69300.0,7.7416,7.7603,7.7228,7.7228,69300.0
2012-02-23 14:00:00,8.22,8.24,8.2,8.21,59300.0,7.7228,7.7416,7.704,7.7134,59300.0
2012-02-23 14:30:00,8.21,8.33,8.2,8.33,208200.0,7.7134,7.8261,7.704,7.8261,208200.0
2012-02-23 15:00:00,8.33,8.33,8.26,8.3,236600.0,7.8261,7.8261,7.7603,7.7979,236600.0
2012-02-23 15:30:00,8.3,8.33,8.27,8.31,457300.0,7.7979,7.8261,7.7697,7.8073,457300.0
2012-02-24 09:30:00,8.35,8.46,8.23,8.29,117200.0,7.8449,7.9482,7.7322,7.7885,117200.0
2012-02-24 10:00:00,8.29,8.29,8.19,8.21,142300.0,7.7885,7.7885,7.6946,7.7134,142300.0
2012-02-24 10:30:00,8.21,8.22,8.13,8.15,99000.0,7.7134,7.7228,7.6382,7.657,99000.0
2012-02-24 11:00:00,8.16,8.27,8.15,8.25,70600.0,7.6664,7.7697,7.657,7.7509,70600.0
2012-02-24 11:30:00,8.24,8.26,8.21,8.25,50000.0,7.7416,7.7603,7.7134,7.7509,50000.0
2012-02-24 12:00:00,8.24,8.24,8.18,8.2,91900.0,7.7416,7.7416,7.6852,7.704,91900.0
2012-02-24 12:30:00,8.2,8.25,8.19,8.23,68700.0,7.704,7.7509,7.6946,7.7322,68700.0
2012-02-24 13:00:00,8.23,8.25,8.18,8.18,42700.0,7.7322,7.7509,7.6852,7.6852,42700.0
2012-02-24 13:30:00,8.18,8.19,8.15,8.15,52000.0,7.6852,7.6946,7.657,7.657,52000.0
2012-02-24 14:00:00,8.16,8.19,8.15,8.17,124000.0,7.6664,7.6946,7.657,7.6758,124000.0
2012-02-24 14:30:00,8.17,8.19,8.14,8.18,94600.0,7.6758,7.6946,7.6476,7.6852,94600.0
2012-02-24 15:00:00,8.17,8.18,8.15,8.17,89800.0,7.6758,7.6852,7.657,7.6758,89800.0
2012-02-24 15:30:00,8.17,8.22,8.15,8.2,206800.0,7.6758,7.7228,7.657,7.704,206800.0
2012-02-27 09:30:00,8.11,8.14,8.0,8.08,142100.0,7.6194,7.6476,7.5161,7.5912,142100.0
2012-02-27 10:00:00,8.08,8.16,8.05,8.12,60000.0,7.5912,7.6664,7.563,7.6288,60000.0
2012-02-27 10:30:00,8.12,8.2,8.1,8.18,51400.0,7.6288,7.704,7.61,7.6852,51400.0
2012-02-27 11:00:00,8.18,8.29,8.18,8.19,99800.0,7.6852,7.7885,7.6852,7.6946,99800.0
2012-02-27 11:30:00,8.19,8.23,8.15,8.17,58500.0,7.6946,7.7322,7.657,7.6758,58500.0
2012-02-27 12:00:00,8.17,8.2,8.14,8.14,40200.0,7.6758,7.704,7.6476,7.6476,40200.0
2012-02-27 12:30:00,8.14,8.2,8.14,8.18,55400.0,7.6476,7.704,7.6476,7.6852,55400.0
2012-02-27 13:00:00,8.18,8.19,8.15,8.16,31300.0,7.6852,7.6946,7.657,7.6664,31300.0
2012-02-27 13:30:00,8.16,8.19,8.14,8.14,49400.0,7.6664,7.6946,7.6476,7.6476,49400.0
2012-02-27 14:00:00,8.14,8.17,8.14,8.16,49000.0,7.6476,7.6758,7.6476,7.6664,49000.0
2012-02-27 14:30:00,8.15,8.17,8.12,8.14,54400.0,7.657,7.6758,7.6288,7.6476,54400.0
2012-02-27 15:00:00,8.15,8.18,8.12,8.16,139700.0,7.657,7.6852,7.6288,7.6664,139700.0
2012-02-27 15:30:00,8.16,8.21,8.11,8.11,253200.0,7.6664,7.7134,7.6194,7.6194,253200.0
2012-02-28 09:30:00,8.08,8.18,8.05,8.06,102300.0,7.5912,7.6852,7.563,7.5724,102300.0
2012-02-28 10:00:00,8.07,8.11,8.05,8.09,96200.0,7.5818,7.6194,7.563,7.6006,96200.0
2012-02-28 10:30:00,8.09,8.19,8.09,8.19,72600.0,7.6006,7.6946,7.6006,7.6946,72600.0
2012-02-28 11:00:00,8.19,8.2,8.15,8.17,43300.0,7.6946,7.704,7.657,7.6758,43300.0
2012-02-28 11:30:00,8.17,8.17,8.1,8.13,57300.0,7.6758,7.6758,7.61,7.6382,57300.0
2012-02-28 12:00:00,8.13,8.16,8.11,8.12,53800.0,7.6382,7.6664,7.6194,7.6288,53800.0
2012-02-28 12:30:00,8.13,8.14,8.11,8.13,77700.0,7.6382,7.6476,7.6194,7.6382,77700.0
2012-02-28 13:00:00,8.13,8.17,8.1,8.14,419300.0,7.6382,7.6758,7.61,7.6476,419300.0
2012-02-28 13:30:00,8.14,8.15,8.1,8.13,103600.0,7.6476,7.657,7.61,7.6382,103600.0
2012-02-28 14:00:00,8.13,8.13,8.05,8.05,201300.0,7.6382,7.6382,7.563,7.563,201300.0
2012-02-28 14:30:00,8.05,8.07,8.01,8.02,149700.0,7.563,7.5818,7.5255,7.5349,149700.0
2012-02-28 15:00:00,8.03,8.11,8.01,8.07,166200.0,7.5443,7.6194,7.5255,7.5818,166200.0
2012-02-28 15:30:00,8.06,8.07,7.99,8.0,679900.0,7.5724,7.5818,7.5067,7.5161,679900.0
2012-02-29 09:30:00,8.07,8.19,8.07,8.17,131400.0,7.5818,7.6946,7.5818,7.6758,131400.0
2012-02-29 10:00:00,8.17,8.2,8.14,8.17,168500.0,7.6758,7.704,7.6476,7.6758,168500.0
2012-02-29 10:30:00,8.17,8.18,7.99,8.11,156800.0,7.6758,7.6852,7.5067,7.6194,156800.0
2012-02-29 11:00:00,8.11,8.12,8.04,8.04,81300.0,7.6194,7.6288,7.5537,7.5537,81300.0
2012-02-29 11:30:00,8.03,8.18,8.02,8.18,68800.0,7.5443,7.6852,7.5349,7.6852,68800.0
2012-02-29 12:00:00,8.18,8.18,8.13,8.18,55300.0,7.6852,7.6852,7.6382,7.6852,55300.0
2012-02-29 12:30:00,8.18,8.18,8.13,8.16,61300.0,7.6852,7.6852,7.6382,7.6664,61300.0
2012-02-29 13:00:00,8.16,8.18,8.14,8.15,89200.0,7.6664,7.6852,7.6476,7.657,89200.0
2012-02-29 13:30:00,8.15,8.18,8.14,8.15,103600.0,7.657,7.6852,7.6476,7.657,103600.0
2012-02-29 14:00:00,8.16,8.17,8.08,8.12,118700.0,7.6664,7.6758,7.5912,7.6288,118700.0
2012-02-29 14:30:00,8.13,8.14,8.06,8.08,81200.0,7.6382,7.6476,7.5724,7.5912,81200.0
2012-02-29 15:00:00,8.07,8.13,8.04,8.09,130800.0,7.5818,7.6382,7.5537,7.6006,130800.0
2012-02-29 15:30:00,8.09,8.09,8.0,8.01,447200.0,7.6006,7.6006,7.5161,7.5255,447200.0
2012-03-01 09:30:00,8.09,8.12,8.04,8.06,67900.0,7.6006,7.6288,7.5537,7.5724,67900.0
2012-03-01 10:00:00,8.06,8.12,8.01,8.11,86700.0,7.5724,7.6288,7.5255,7.6194,86700.0
2012-03-01 10:30:00,8.1,8.11,8.04,8.09,74000.0,7.61,7.6194,7.5537,7.6006,74000.0
2012-03-01 11:00:00,8.08,8.09,8.04,8.05,74500.0,7.5912,7.6006,7.5537,7.563,74500.0
2012-03-01 11:30:00,8.06,8.12,8.05,8.11,71200.0,7.5724,7.6288,7.563,7.6194,71200.0
2012-03-01 12:00:00,8.11,8.2,8.1,8.17,152200.0,7.6194,7.704,7.61,7.6758,152200.0
2012-03-01 12:30:00,8.17,8.19,8.15,8.15,62500.0,7.6758,7.6946,7.657,7.657,62500.0
2012-03-01 13:00:00,8.15,8.2,8.14,8.2,66400.0,7.657,7.704,7.6476,7.704,66400.0
2012-03-01 13:30:00,8.2,8.2,8.14,8.16,70800.0,7.704,7.704,7.6476,7.6664,70800.0
2012-03-01 14:00:00,8.16,8.17,8.11,8.11,75100.0,7.6664,7.6758,7.6194,7.6194,75100.0
2012-03-01 14:30:00,8.11,8.12,8.07,8.08,83700.0,7.6194,7.6288,7.5818,7.5912,83700.0
2012-03-01 15:00:00,8.08,8.09,8.03,8.05,180100.0,7.5912,7.6006,7.5443,7.563,180100.0
2012-03-01 15:30:00,8.05,8.07,8.02,8.04,224200.0,7.563,7.5818,7.5349,7.5537,224200.0
2012-03-02 09:30:00,8.05,8.16,8.05,8.08,124400.0,7.563,7.6664,7.563,7.5912,124400.0
2012-03-02 10:00:00,8.09,8.11,8.02,8.11,156600.0,7.6006,7.6194,7.5349,7.6194,156600.0
2012-03-02 10:30:00,8.1,8.12,8.05,8.08,73200.0,7.61,7.6288,7.563,7.5912,73200.0
2012-03-02 11:00:00,8.07,8.11,8.05,8.07,58300.0,7.5818,7.6194,7.563,7.5818,58300.0
2012-03-02 11:30:00,8.08,8.08,8.01,8.03,104100.0,7.5912,7.5912,7.5255,7.5443,104100.0
2012-03-02 12:00:00,8.03,8.08,7.95,7.99,135000.0,7.5443,7.5912,7.4691,7.5067,135000.0
2012-03-02 12:30:00,7.99,8.03,7.98,7.98,63900.0,7.5067,7.5443,7.4973,7.4973,63900.0
2012-03-02 13:00:00,7.98,8.02,7.93,7.97,184200.0,7.4973,7.5349,7.4503,7.4879,184200.0
2012-03-02 13:30:00,7.97,8.0,7.96,8.0,43800.0,7.4879,7.5161,7.4785,7.5161,43800.0
2012-03-02 14:00:00,7.99,8.0,7.96,7.97,60300.0,7.5067,7.5161,7.4785,7.4879,60300.0
2012-03-02 14:30:00,7.97,7.98,7.94,7.96,77600.0,7.4879,7.4973,7.4597,7.4785,77600.0
2012-03-02 15:00:00,7.96,7.97,7.92,7.95,111300.0,7.4785,7.4879,7.4409,7.4691,111300.0
2012-03-02 15:30:00,7.95,7.98,7.92,7.94,235700.0,7.4691,7.4973,7.4409,7.4597,235700.0
2012-03-05 09:30:00,7.9,7.92,7.8,7.86,85300.0,7.4221,7.4409,7.3282,7.3845,85300.0
2012-03-05 10:00:00,7.86,7.89,7.73,7.77,152900.0,7.3845,7.4127,7.2624,7.3,152900.0
2012-03-05 10:30:00,7.77,7.81,7.73,7.8,89700.0,7.3,7.3376,7.2624,7.3282,89700.0
2012-03-05 11:00:00,7.8,7.82,7.77,7.82,105800.0,7.3282,7.347,7.3,7.347,105800.0
2012-03-05 11:30:00,7.82,7.84,7.77,7.78,85200.0,7.347,7.3657,7.3,7.3094,85200.0
2012-03-05 12:00:00,7.78,7.82,7.77,7.8,54400.0,7.3094,7.347,7.3,7.3282,54400.0
2012-03-05 12:30:00,7.8,7.8,7.77,7.8,51500.0,7.3282,7.3282,7.3,7.3282,51500.0
2012-03-05 13:00:00,7.79,7.82,7.77,7.8,104400.0,7.3188,7.347,7.3,7.3282,104400.0
2012-03-05 13:30:00,7.79,7.8,7.73,7.73,105400.0,7.3188,7.3282,7.2624,7.2624,105400.0
2012-03-05 14:00:00,7.74,7.76,7.72,7.76,62100.0,7.2718,7.2906,7.253,7.2906,62100.0
2012-03-05 14:30:00,7.76,7.78,7.72,7.76,111300.0,7.2906,7.3094,7.253,7.2906,111300.0
2012-03-05 15:00:00,7.76,7.77,7.71,7.73,102800.0,7.2906,7.3,7.2436,7.2624,102800.0
2012-03-05 15:30:00,7.73,7.78,7.73,7.75,552600.0,7.2624,7.3094,7.2624,7.2812,552600.0
2012-03-06 09:30:00,7.67,7.67,7.51,7.52,139600.0,7.206,7.206,7.0557,7.0651,139600.0
2012-03-06 10:00:00,7.53,7.55,7.45,7.47,115700.0,7.0745,7.0933,6.9993,7.0181,115700.0
2012-03-06 10:30:00,7.47,7.48,7.45,7.45,119300.0,7.0181,7.0275,6.9993,6.9993,119300.0
2012-03-06 11:00:00,7.45,7.47,7.4,7.45,141500.0,6.9993,7.0181,6.9524,6.9993,141500.0
2012-03-06 11:30:00,7.46,7.46,7.38,7.41,70000.0,7.0087,7.0087,6.9336,6.9618,70000.0
2012-03-06 12:00:00,7.41,7.42,7.38,7.38,104000.0,6.9618,6.9712,6.9336,6.9336,104000.0
2012-03-06 12:30:00,7.38,7.39,7.36,7.37,59700.0,6.9336,6.943,6.9148,6.9242,59700.0
2012-03-06 13:00:00,7.37,7.39,7.35,7.35,68200.0,6.9242,6.943,6.9054,6.9054,68200.0
2012-03-06 13:30:00,7.35,7.36,7.31,7.32,75100.0,6.9054,6.9148,6.8678,6.8772,75100.0
2012-03-06 14:00:00,7.33,7.41,7.31,7.38,235300.0,6.8866,6.9618,6.8678,6.9336,235300.0
2012-03-06 14:30:00,7.38,7.4,7.36,7.38,54700.0,6.9336,6.9524,6.9148,6.9336,54700.0
2012-03-06 15:00:00,7.38,7.42,7.36,7.4,174200.0,6.9336,6.9712,6.9148,6.9524,174200.0
2012-03-06 15:30:00,7.4,7.41,7.36,7.41,193000.0,6.9524,6.9618,6.9148,6.9618,193000.0
2012-03-07 09:30:00,7.45,7.6,7.44,7.6,129400.0,6.9993,7.1403,6.9899,7.1403,129400.0
2012-03-07 10:00:00,7.59,7.6,7.54,7.59,79400.0,7.1309,7.1403,7.0839,7.1309,79400.0
2012-03-07 10:30:00,7.59,7.62,7.53,7.57,94100.0,7.1309,7.1591,7.0745,7.1121,94100.0
2012-03-07 11:00:00,7.56,7.67,7.56,7.65,80000.0,7.1027,7.206,7.1027,7.1872,80000.0
2012-03-07 11:30:00,7.65,7.67,7.64,7.67,44300.0,7.1872,7.206,7.1778,7.206,44300.0
2012-03-07 12:00:00,7.66,7.69,7.65,7.68,85000.0,7.1966,7.2248,7.1872,7.2154,85000.0
2012-03-07 12:30:00,7.67,7.68,7.63,7.68,111300.0,7.206,7.2154,7.1685,7.2154,111300.0
2012-03-07 13:00:00,7.68,7.69,7.65,7.67,50100.0,7.2154,7.2248,7.1872,7.206,50100.0
2012-03-07 13:30:00,7.66,7.67,7.64,7.67,47800.0,7.1966,7.206,7.1778,7.206,47800.0
2012-03-07 14:00:00,7.66,7.71,7.65,7.67,111400.0,7.1966,7.2436,7.1872,7.206,111400.0
2012-03-07 14:30:00,7.66,7.7,7.65,7.69,40900.0,7.1966,7.2342,7.1872,7.2248,40900.0
2012-03-07 15:00:00,7.69,7.69,7.64,7.66,105400.0,7.2248,7.2248,7.1778,7.1966,105400.0
2012-03-07 15:30:00,7.66,7.68,7.63,7.65,198400.0,7.1966,7.2154,7.1685,7.1872,198400.0
2012-03-08 09:30:00,7.81,7.89,7.72,7.72,373300.0,7.3376,7.4127,7.253,7.253,373300.0
2012-03-08 10:00:00,7.72,7.79,7.69,7.75,245800.0,7.253,7.3188,7.2248,7.2812,245800.0
2012-03-08 10:30:00,7.74,7.77,7.73,7.75,129400.0,7.2718,7.3,7.2624,7.2812,129400.0
2012-03-08 11:00:00,7.77,7.85,7.77,7.82,79300.0,7.3,7.3751,7.3,7.347,79300.0
2012-03-08 11:30:00,7.82,7.82,7.79,7.81,43500.0,7.347,7.347,7.3188,7.3376,43500.0
2012-03-08 12:00:00,7.81,7.82,7.8,7.82,39200.0,7.3376,7.347,7.3282,7.347,39200.0
2012-03-08 12:30:00,7.82,7.82,7.81,7.82,38600.0,7.347,7.347,7.3376,7.347,38600.0
2012-03-08 13:00:00,7.82,7.82,7.78,7.78,85700.0,7.347,7.347,7.3094,7.3094,85700.0
2012-03-08 13:30:00,7.78,7.79,7.73,7.76,302400.0,7.3094,7.3188,7.2624,7.2906,302400.0
2012-03-08 14:00:00,7.76,7.78,7.75,7.78,124500.0,7.2906,7.3094,7.2812,7.3094,124500.0
2012-03-08 14:30:00,7.78,7.82,7.77,7.82,246000.0,7.3094,7.347,7.3,7.347,246000.0
2012-03-08 15:00:00,7.82,7.83,7.79,7.82,120100.0,7.347,7.3564,7.3188,7.347,120100.0
2012-03-08 15:30:00,7.82,7.82,7.76,7.77,343700.0,7.347,7.347,7.2906,7.3,343700.0
2012-03-09 09:30:00,7.76,7.9,7.75,7.82,108400.0,7.2906,7.4221,7.2812,7.347,108400.0
2012-03-09 10:00:00,7.82,7.92,7.79,7.9,136000.0,7.347,7.4409,7.3188,7.4221,136000.0
2012-03-09 10:30:00,7.91,7.95,7.91,7.94,57900.0,7.4315,7.4691,7.4315,7.4597,57900.0
2012-03-09 11:00:00,7.93,7.94,7.91,7.93,84000.0,7.4503,7.4597,7.4315,7.4503,84000.0
2012-03-09 11:30:00,7.93,7.94,7.91,7.93,65000.0,7.4503,7.4597,7.4315,7.4503,65000.0
2012-03-09 12:00:00,7.93,7.95,7.93,7.95,29400.0,7.4503,7.4691,7.4503,7.4691,29400.0
2012-03-09 12:30:00,7.94,7.95,7.94,7.95,31600.0,7.4597,7.4691,7.4597,7.4691,31600.0
2012-03-09 13:00:00,7.95,7.99,7.94,7.95,84100.0,7.4691,7.5067,7.4597,7.4691,84100.0
2012-03-09 13:30:00,7.94,7.97,7.93,7.95,50000.0,7.4597,7.4879,7.4503,7.4691,50000.0
2012-03-09 14:00:00,7.95,7.95,7.9,7.9,62200.0,7.4691,7.4691,7.4221,7.4221,62200.0
2012-03-09 14:30:00,7.91,7.93,7.82,7.85,82300.0,7.4315,7.4503,7.347,7.3751,82300.0
2012-03-09 15:00:00,7.85,7.89,7.84,7.85,116700.0,7.3751,7.4127,7.3657,7.3751,116700.0
2012-03-09 15:30:00,7.85,7.87,7.83,7.85,174000.0,7.3751,7.3939,7.3564,7.3751,174000.0
2012-03-12 09:30:00,7.88,8.0,7.88,7.92,84800.0,7.4033,7.5161,7.4033,7.4409,84800.0
2012-03-12 10:00:00,7.91,7.93,7.85,7.87,80400.0,7.4315,7.4503,7.3751,7.3939,80400.0
2012-03-12 10:30:00,7.86,7.9,7.83,7.86,96700.0,7.3845,7.4221,7.3564,7.3845,96700.0
2012-03-12 11:00:00,7.86,7.91,7.84,7.89,161000.0,7.3845,7.4315,7.3657,7.4127,161000.0
2012-03-12 11:30:00,7.88,7.9,7.85,7.87,92300.0,7.4033,7.4221,7.3751,7.3939,92300.0
2012-03-12 12:00:00,7.87,7.92,7.85,7.9,55100.0,7.3939,7.4409,7.3751,7.4221,55100.0
2012-03-12 12:30:00,7.9,7.96,7.89,7.91,74600.0,7.4221,7.4785,7.4127,7.4315,74600.0
2012-03-12 13:00:00,7.91,7.97,7.9,7.96,124700.0,7.4315,7.4879,7.4221,7.4785,124700.0
2012-03-12 13:30:00,7.95,7.99,7.94,7.97,110400.0,7.4691,7.5067,7.4597,7.4879,110400.0
2012-03-12 14:00:00,7.97,7.99,7.95,7.98,61200.0,7.4879,7.5067,7.4691,7.4973,61200.0
2012-03-12 14:30:00,7.98,7.98,7.94,7.96,38600.0,7.4973,7.4973,7.4597,7.4785,38600.0
2012-03-12 15:00:00,7.96,7.96,7.94,7.95,114700.0,7.4785,7.4785,7.4597,7.4691,114700.0
2012-03-12 15:30:00,7.96,7.97,7.91,7.93,410000.0,7.4785,7.4879,7.4315,7.4503,410000.0
2012-03-13 09:30:00,7.98,8.07,7.98,8.04,108100.0,7.4973,7.5818,7.4973,7.5537,108100.0
2012-03-13 10:00:00,8.05,8.11,8.03,8.08,100300.0,7.563,7.6194,7.5443,7.5912,100300.0
2012-03-13 10:30:00,8.08,8.1,8.07,8.1,161800.0,7.5912,7.61,7.5818,7.61,161800.0
2012-03-13 11:00:00,8.1,8.12,8.09,8.09,196300.0,7.61,7.6288,7.6006,7.6006,196300.0
2012-03-13 11:30:00,8.1,8.16,8.09,8.15,154100.0,7.61,7.6664,7.6006,7.657,154100.0
2012-03-13 12:00:00,8.15,8.21,8.15,8.2,74900.0,7.657,7.7134,7.657,7.704,74900.0
2012-03-13 12:30:00,8.2,8.23,8.18,8.21,158200.0,7.704,7.7322,7.6852,7.7134,158200.0
2012-03-13 13:00:00,8.2,8.27,8.2,8.26,121000.0,7.704,7.7697,7.704,7.7603,121000.0
2012-03-13 13:30:00,8.26,8.26,8.21,8.25,44300.0,7.7603,7.7603,7.7134,7.7509,44300.0
2012-03-13 14:00:00,8.24,8.26,8.18,8.22,114800.0,7.7416,7.7603,7.6852,7.7228,114800.0
2012-03-13 14:30:00,8.22,8.26,8.19,8.22,65800.0,7.7228,7.7603,7.6946,7.7228,65800.0
2012-03-13 15:00:00,8.23,8.36,8.23,8.32,184600.0,7.7322,7.8543,7.7322,7.8167,184600.0
2012-03-13 15:30:00,8.32,8.37,8.3,8.32,426600.0,7.8167,7.8637,7.7979,7.8167,426600.0
2012-03-14 09:30:00,8.32,8.33,8.21,8.27,102100.0,7.8167,7.8261,7.7134,7.7697,102100.0
2012-03-14 10:00:00,8.28,8.29,8.22,8.24,62600.0,7.7791,7.7885,7.7228,7.7416,62600.0
2012-03-14 10:30:00,8.25,8.25,8.05,8.1,146000.0,7.7509,7.7509,7.563,7.61,146000.0
2012-03-14 11:00:00,8.1,8.12,8.07,8.1,65000.0,7.61,7.6288,7.5818,7.61,65000.0
2012-03-14 11:30:00,8.11,8.14,8.09,8.11,71800.0,7.6194,7.6476,7.6006,7.6194,71800.0
2012-03-14 12:00:00,8.1,8.14,8.1,8.12,48400.0,7.61,7.6476,7.61,7.6288,48400.0
2012-03-14 12:30:00,8.12,8.17,8.11,8.16,30500.0,7.6288,7.6758,7.6194,7.6664,30500.0
2012-03-14 13:00:00,8.16,8.22,8.13,8.21,54600.0,7.6664,7.7228,7.6382,7.7134,54600.0
2012-03-14 13:30:00,8.2,8.21,8.13,8.14,64000.0,7.704,7.7134,7.6382,7.6476,64000.0
2012-03-14 14:00:00,8.13,8.16,8.11,8.15,40200.0,7.6382,7.6664,7.6194,7.657,40200.0
2012-03-14 14:30:00,8.14,8.16,8.12,8.12,63800.0,7.6476,7.6664,7.6288,7.6288,63800.0
2012-03-14 15:00:00,8.13,8.14,8.09,8.13,59500.0,7.6382,7.6476,7.6006,7.6382,59500.0
2012-03-14 15:30:00,8.14,8.15,8.1,8.13,119900.0,7.6476,7.657,7.61,7.6382,119900.0
2012-03-15 09:30:00,8.11,8.19,8.09,8.17,28200.0,7.6194,7.6946,7.6006,7.6758,28200.0
2012-03-15 10:00:00,8.16,8.23,8.14,8.18,79300.0,7.6664,7.7322,7.6476,7.6852,79300.0
2012-03-15 10:30:00,8.17,8.22,8.16,8.16,84700.0,7.6758,7.7228,7.6664,7.6664,84700.0
2012-03-15 11:00:00,8.16,8.22,8.11,8.22,80100.0,7.6664,7.7228,7.6194,7.7228,80100.0
2012-03-15 11:30:00,8.22,8.25,8.17,8.18,109700.0,7.7228,7.7509,7.6758,7.6852,109700.0
2012-03-15 12:00:00,8.19,8.28,8.18,8.28,48000.0,7.6946,7.7791,7.6852,7.7791,48000.0
2012-03-15 12:30:00,8.27,8.34,8.25,8.31,77300.0,7.7697,7.8355,7.7509,7.8073,77300.0
2012-03-15 13:00:00,8.31,8.35,8.29,8.29,78700.0,7.8073,7.8449,7.7885,7.7885,78700.0
2012-03-15 13:30:00,8.29,8.33,8.28,8.32,54100.0,7.7885,7.8261,7.7791,7.8167,54100.0
2012-03-15 14:00:00,8.33,8.35,8.31,8.34,56600.0,7.8261,7.8449,7.8073,7.8355,56600.0
2012-03-15 14:30:00,8.34,8.35,8.3,8.32,67800.0,7.8355,7.8449,7.7979,7.8167,67800.0
2012-03-15 15:00:00,8.31,8.38,8.31,8.36,159400.0,7.8073,7.8731,7.8073,7.8543,159400.0
2012-03-15 15:30:00,8.36,8.38,8.3,8.32,221300.0,7.8543,7.8731,7.7979,7.8167,221300.0
2012-03-16 09:30:00,8.31,8.31,8.19,8.2,174800.0,7.8073,7.8073,7.6946,7.704,174800.0
2012-03-16 10:00:00,8.21,8.22,8.14,8.15,141200.0,7.7134,7.7228,7.6476,7.657,141200.0
2012-03-16 10:30:00,8.15,8.2,8.13,8.18,21100.0,7.657,7.704,7.6382,7.6852,21100.0
2012-03-16 11:00:00,8.18,8.2,8.16,8.2,35500.0,7.6852,7.704,7.6664,7.704,35500.0
2012-03-16 11:30:00,8.2,8.38,8.2,8.36,219800.0,7.704,7.8731,7.704,7.8543,219800.0
2012-03-16 12:00:00,8.36,8.37,8.3,8.33,45300.0,7.8543,7.8637,7.7979,7.8261,45300.0
2012-03-16 12:30:00,8.33,8.35,8.26,8.29,147900.0,7.8261,7.8449,7.7603,7.7885,147900.0
2012-03-16 13:00:00,8.28,8.28,8.27,8.27,27400.0,7.7791,7.7791,7.7697,7.7697,27400.0
2012-03-16 13:30:00,8.27,8.28,8.23,8.24,31900.0,7.7697,7.7791,7.7322,7.7416,31900.0
2012-03-16 14:00:00,8.23,8.28,8.23,8.25,71300.0,7.7322,7.7791,7.7322,7.7509,71300.0
2012-03-16 14:30:00,8.24,8.25,8.22,8.25,45600.0,7.7416,7.7509,7.7228,7.7509,45600.0
2012-03-16 15:00:00,8.24,8.26,8.2,8.24,85400.0,7.7416,7.7603,7.704,7.7416,85400.0
2012-03-16 15:30:00,8.24,8.27,8.2,8.2,231900.0,7.7416,7.7697,7.704,7.704,231900.0
2012-03-19 09:30:00,8.21,8.29,8.15,8.18,170400.0,7.7134,7.7885,7.657,7.6852,170400.0
2012-03-19 10:00:00,8.19,8.22,8.16,8.18,90300.0,7.6946,7.7228,7.6664,7.6852,90300.0
2012-03-19 10:30:00,8.17,8.28,8.17,8.25,70300.0,7.6758,7.7791,7.6758,7.7509,70300.0
2012-03-19 11:00:00,8.25,8.26,8.19,8.21,44900.0,7.7509,7.7603,7.6946,7.7134,44900.0
2012-03-19 11:30:00,8.21,8.32,8.21,8.29,82300.0,7.7134,7.8167,7.7134,7.7885,82300.0
2012-03-19 12:00:00,8.3,8.33,8.3,8.33,29700.0,7.7979,7.8261,7.7979,7.8261,29700.0
2012-03-19 12:30:00,8.33,8.4,8.33,8.4,83200.0,7.8261,7.8919,7.8261,7.8919,83200.0
2012-03-19 13:00:00,8.4,8.47,8.39,8.47,69200.0,7.8919,7.9576,7.8825,7.9576,69200.0
2012-03-19 13:30:00,8.47,8.48,8.45,8.46,80800.0,7.9576,7.967,7.9388,7.9482,80800.0
2012-03-19 14:00:00,8.45,8.47,8.43,8.44,44700.0,7.9388,7.9576,7.9201,7.9295,44700.0
2012-03-19 14:30:00,8.44,8.44,8.38,8.38,86400.0,7.9295,7.9295,7.8731,7.8731,86400.0
2012-03-19 15:00:00,8.38,8.42,8.32,8.32,122500.0,7.8731,7.9107,7.8167,7.8167,122500.0
2012-03-19 15:30:00,8.32,8.33,8.29,8.29,126500.0,7.8167,7.8261,7.7885,7.7885,126500.0
2012-03-20 09:30:00,8.25,8.26,8.12,8.18,98300.0,7.7509,7.7603,7.6288,7.6852,98300.0
2012-03-20 10:00:00,8.18,8.18,8.09,8.14,88500.0,7.6852,7.6852,7.6006,7.6476,88500.0
2012-03-20 10:30:00,8.13,8.2,8.12,8.18,55500.0,7.6382,7.704,7.6288,7.6852,55500.0
2012-03-20 11:00:00,8.18,8.2,8.18,8.19,53900.0,7.6852,7.704,7.6852,7.6946,53900.0
2012-03-20 11:30:00,8.2,8.2,8.16,8.16,45000.0,7.704,7.704,7.6664,7.6664,45000.0
2012-03-20 12:00:00,8.17,8.2,8.12,8.12,99400.0,7.6758,7.704,7.6288,7.6288,99400.0
2012-03-20 12:30:00,8.13,8.13,8.05,8.1,197800.0,7.6382,7.6382,7.563,7.61,197800.0
2012-03-20 13:00:00,8.11,8.13,8.08,8.1,160900.0,7.6194,7.6382,7.5912,7.61,160900.0
2012-03-20 13:30:00,8.1,8.11,8.05,8.05,86500.0,7.61,7.6194,7.563,7.563,86500.0
2012-03-20 14:00:00,8.06,8.1,8.03,8.07,85200.0,7.5724,7.61,7.5443,7.5818,85200.0
2012-03-20 14:30:00,8.07,8.1,8.05,8.08,78700.0,7.5818,7.61,7.563,7.5912,78700.0
2012-03-20 15:00:00,8.08,8.11,8.08,8.09,95600.0,7.5912,7.6194,7.5912,7.6006,95600.0
2012-03-20 15:30:00,8.08,8.09,8.05,8.07,284600.0,7.5912,7.6006,7.563,7.5818,284600.0
2012-03-21 09:30:00,8.12,8.15,8.02,8.07,105400.0,7.6288,7.657,7.5349,7.5818,105400.0
2012-03-21 10:00:00,8.07,8.08,8.02,8.05,52100.0,7.5818,7.5912,7.5349,7.563,52100.0
2012-03-21 10:30:00,8.06,8.11,7.99,8.01,161200.0,7.5724,7.6194,7.5067,7.5255,161200.0
2012-03-21 11:00:00,8.01,8.07,7.95,8.06,112300.0,7.5255,7.5818,7.4691,7.5724,112300.0
2012-03-21 11:30:00,8.07,8.07,8.0,8.02,80100.0,7.5818,7.5818,7.5161,7.5349,80100.0
2012-03-21 12:00:00,8.02,8.08,8.02,8.08,50800.0,7.5349,7.5912,7.5349,7.5912,50800.0
2012-03-21 12:30:00,8.08,8.08,8.05,8.05,39400.0,7.5912,7.5912,7.563,7.563,39400.0
2012-03-21 13:00:00,8.06,8.07,8.01,8.04,43700.0,7.5724,7.5818,7.5255,7.5537,43700.0
2012-03-21 13:30:00,8.04,8.04,7.98,8.0,47100.0,7.5537,7.5537,7.4973,7.5161,47100.0
2012-03-21 14:00:00,8.01,8.05,8.0,8.01,55400.0,7.5255,7.563,7.5161,7.5255,55400.0
2012-03-21 14:30:00,8.02,8.05,8.01,8.05,55600.0,7.5349,7.563,7.5255,7.563,55600.0
2012-03-21 15:00:00,8.04,8.08,8.03,8.06,89800.0,7.5537,7.5912,7.5443,7.5724,89800.0
2012-03-21 15:30:00,8.07,8.08,8.02,8.02,161600.0,7.5818,7.5912,7.5349,7.5349,161600.0
2012-03-22 09:30:00,7.94,7.98,7.87,7.92,86400.0,7.4597,7.4973,7.3939,7.4409,86400.0
2012-03-22 10:00:00,7.92,7.94,7.8,7.81,111300.0,7.4409,7.4597,7.3282,7.3376,111300.0
2012-03-22 10:30:00,7.83,7.83,7.78,7.79,102700.0,7.3564,7.3564,7.3094,7.3188,102700.0
2012-03-22 11:00:00,7.79,7.83,7.77,7.8,113100.0,7.3188,7.3564,7.3,7.3282,113100.0
2012-03-22 11:30:00,7.81,7.81,7.72,7.77,78700.0,7.3376,7.3376,7.253,7.3,78700.0
2012-03-22 12:00:00,7.78,7.81,7.77,7.8,90100.0,7.3094,7.3376,7.3,7.3282,90100.0
2012-03-22 12:30:00,7.8,7.81,7.75,7.79,97800.0,7.3282,7.3376,7.2812,7.3188,97800.0
2012-03-22 13:00:00,7.79,7.79,7.74,7.76,81500.0,7.3188,7.3188,7.2718,7.2906,81500.0
2012-03-22 13:30:00,7.76,7.76,7.69,7.69,137000.0,7.2906,7.2906,7.2248,7.2248,137000.0
2012-03-22 14:00:00,7.69,7.69,7.65,7.66,277200.0,7.2248,7.2248,7.1872,7.1966,277200.0
2012-03-22 14:30:00,7.66,7.67,7.6,7.67,308100.0,7.1966,7.206,7.1403,7.206,308100.0
2012-03-22 15:00:00,7.67,7.72,7.64,7.7,317100.0,7.206,7.253,7.1778,7.2342,317100.0
2012-03-22 15:30:00,7.7,7.76,7.7,7.76,423700.0,7.2342,7.2906,7.2342,7.2906,423700.0
2012-03-23 09:30:00,7.78,7.8,7.64,7.74,98600.0,7.3094,7.3282,7.1778,7.2718,98600.0
2012-03-23 10:00:00,7.74,7.76,7.68,7.74,87900.0,7.2718,7.2906,7.2154,7.2718,87900.0
2012-03-23 10:30:00,7.74,7.84,7.73,7.83,67800.0,7.2718,7.3657,7.2624,7.3564,67800.0
2012-03-23 11:00:00,7.83,7.91,7.83,7.88,103600.0,7.3564,7.4315,7.3564,7.4033,103600.0
2012-03-23 11:30:00,7.88,7.96,7.88,7.95,100300.0,7.4033,7.4785,7.4033,7.4691,100300.0
2012-03-23 12:00:00,7.94,7.96,7.94,7.95,76400.0,7.4597,7.4785,7.4597,7.4691,76400.0
2012-03-23 12:30:00,7.96,7.97,7.92,7.96,59900.0,7.4785,7.4879,7.4409,7.4785,59900.0
2012-03-23 13:00:00,7.96,7.99,7.94,7.98,91500.0,7.4785,7.5067,7.4597,7.4973,91500.0
2012-03-23 13:30:00,7.99,8.0,7.97,7.97,54300.0,7.5067,7.5161,7.4879,7.4879,54300.0
2012-03-23 14:00:00,7.96,8.0,7.96,7.99,81400.0,7.4785,7.5161,7.4785,7.5067,81400.0
2012-03-23 14:30:00,8.0,8.04,7.98,8.01,66300.0,7.5161,7.5537,7.4973,7.5255,66300.0
2012-03-23 15:00:00,8.01,8.04,8.01,8.02,91000.0,7.5255,7.5537,7.5255,7.5349,91000.0
2012-03-23 15:30:00,8.02,8.06,8.0,8.0,279400.0,7.5349,7.5724,7.5161,7.5161,279400.0
2012-03-26 09:30:00,8.15,8.21,8.13,8.16,146800.0,7.657,7.7134,7.6382,7.6664,146800.0
2012-03-26 10:00:00,8.16,8.18,8.11,8.14,83700.0,7.6664,7.6852,7.6194,7.6476,83700.0
2012-03-26 10:30:00,8.15,8.18,8.13,8.17,57600.0,7.657,7.6852,7.6382,7.6758,57600.0
2012-03-26 11:00:00,8.18,8.2,8.16,8.2,103300.0,7.6852,7.704,7.6664,7.704,103300.0
2012-03-26 11:30:00,8.2,8.2,8.18,8.19,40200.0,7.704,7.704,7.6852,7.6946,40200.0
2012-03-26 12:00:00,8.2,8.2,8.19,8.2,23400.0,7.704,7.704,7.6946,7.704,23400.0
2012-03-26 12:30:00,8.19,8.2,8.16,8.19,70900.0,7.6946,7.704,7.6664,7.6946,70900.0
2012-03-26 13:00:00,8.19,8.2,8.18,8.2,34900.0,7.6946,7.704,7.6852,7.704,34900.0
2012-03-26 13:30:00,8.19,8.24,8.19,8.21,148300.0,7.6946,7.7416,7.6946,7.7134,148300.0
2012-03-26 14:00:00,8.21,8.24,8.21,8.22,53800.0,7.7134,7.7416,7.7134,7.7228,53800.0
2012-03-26 14:30:00,8.23,8.26,8.21,8.26,69400.0,7.7322,7.7603,7.7134,7.7603,69400.0
2012-03-26 15:00:00,8.26,8.27,8.24,8.26,194600.0,7.7603,7.7697,7.7416,7.7603,194600.0
2012-03-26 15:30:00,8.25,8.27,8.23,8.23,422100.0,7.7509,7.7697,7.7322,7.7322,422100.0
2012-03-27 09:30:00,8.27,8.48,8.22,8.43,191800.0,7.7697,7.967,7.7228,7.9201,191800.0
2012-03-27 10:00:00,8.44,8.52,8.43,8.49,176600.0,7.9295,8.0046,7.9201,7.9764,176600.0
2012-03-27 10:30:00,8.49,8.5,8.35,8.36,254700.0,7.9764,7.9858,7.8449,7.8543,254700.0
2012-03-27 11:00:00,8.37,8.46,8.37,8.43,80900.0,7.8637,7.9482,7.8637,7.9201,80900.0
2012-03-27 11:30:00,8.43,8.46,8.42,8.46,101300.0,7.9201,7.9482,7.9107,7.9482,101300.0
2012-03-27 12:00:00,8.45,8.46,8.43,8.44,81400.0,7.9388,7.9482,7.9201,7.9295,81400.0
2012-03-27 12:30:00,8.44,8.45,8.42,8.42,82700.0,7.9295,7.9388,7.9107,7.9107,82700.0
2012-03-27 13:00:00,8.43,8.45,8.41,8.45,41800.0,7.9201,7.9388,7.9013,7.9388,41800.0
2012-03-27 13:30:00,8.44,8.47,8.42,8.43,102600.0,7.9295,7.9576,7.9107,7.9201,102600.0
2012-03-27 14:00:00,8.43,8.45,8.42,8.44,45800.0,7.9201,7.9388,7.9107,7.9295,45800.0
2012-03-27 14:30:00,8.44,8.45,8.41,8.45,72000.0,7.9295,7.9388,7.9013,7.9388,72000.0
2012-03-27 15:00:00,8.44,8.45,8.38,8.43,167300.0,7.9295,7.9388,7.8731,7.9201,167300.0
2012-03-27 15:30:00,8.43,8.44,8.37,8.37,190900.0,7.9201,7.9295,7.8637,7.8637,190900.0
2012-03-28 09:30:00,8.38,8.43,8.31,8.37,56300.0,7.8731,7.9201,7.8073,7.8637,56300.0
2012-03-28 10:00:00,8.37,8.41,8.33,8.36,51400.0,7.8637,7.9013,7.8261,7.8543,51400.0
2012-03-28 10:30:00,8.35,8.36,8.28,8.36,86000.0,7.8449,7.8543,7.7791,7.8543,86000.0
2012-03-28 11:00:00,8.36,8.36,8.27,8.28,48300.0,7.8543,7.8543,7.7697,7.7791,48300.0
2012-03-28 11:30:00,8.27,8.27,8.12,8.17,109000.0,7.7697,7.7697,7.6288,7.6758,109000.0
2012-03-28 12:00:00,8.18,8.2,8.15,8.16,57400.0,7.6852,7.704,7.657,7.6664,57400.0
2012-03-28 12:30:00,8.16,8.16,8.04,8.05,306100.0,7.6664,7.6664,7.5537,7.563,306100.0
2012-03-28 13:00:00,8.05,8.05,7.95,8.01,213800.0,7.563,7.563,7.4691,7.5255,213800.0
2012-03-28 13:30:00,8.02,8.03,7.99,8.02,70200.0,7.5349,7.5443,7.5067,7.5349,70200.0
2012-03-28 14:00:00,8.02,8.02,7.99,8.01,39500.0,7.5349,7.5349,7.5067,7.5255,39500.0
2012-03-28 14:30:00,8.01,8.06,8.0,8.03,73600.0,7.5255,7.5724,7.5161,7.5443,73600.0
2012-03-28 15:00:00,8.03,8.06,8.0,8.05,78200.0,7.5443,7.5724,7.5161,7.563,78200.0
2012-03-28 15:30:00,8.05,8.08,8.01,8.08,446900.0,7.563,7.5912,7.5255,7.5912,446900.0
2012-03-29 09:30:00,8.02,8.04,7.9,7.95,68500.0,7.5349,7.5537,7.4221,7.4691,68500.0
2012-03-29 10:00:00,7.94,7.97,7.88,7.88,109900.0,7.4597,7.4879,7.4033,7.4033,109900.0
2012-03-29 10:30:00,7.88,7.93,7.87,7.93,108700.0,7.4033,7.4503,7.3939,7.4503,108700.0
2012-03-29 11:00:00,7.92,7.94,7.89,7.9,86000.0,7.4409,7.4597,7.4127,7.4221,86000.0
2012-03-29 11:30:00,7.89,7.93,7.87,7.89,228500.0,7.4127,7.4503,7.3939,7.4127,228500.0
2012-03-29 12:00:00,7.9,7.93,7.89,7.92,165000.0,7.4221,7.4503,7.4127,7.4409,165000.0
2012-03-29 12:30:00,7.91,7.97,7.88,7.97,169000.0,7.4315,7.4879,7.4033,7.4879,169000.0
2012-03-29 13:00:00,7.97,7.97,7.94,7.96,178600.0,7.4879,7.4879,7.4597,7.4785,178600.0
2012-03-29 13:30:00,7.97,8.01,7.96,7.99,96400.0,7.4879,7.5255,7.4785,7.5067,96400.0
2012-03-29 14:00:00,8.0,8.04,8.0,8.02,52600.0,7.5161,7.5537,7.5161,7.5349,52600.0
2012-03-29 14:30:00,8.02,8.02,7.99,8.01,22700.0,7.5349,7.5349,7.5067,7.5255,22700.0
2012-03-29 15:00:00,8.01,8.06,7.97,7.99,210800.0,7.5255,7.5724,7.4879,7.5067,210800.0
2012-03-29 15:30:00,8.0,8.07,7.99,8.04,163500.0,7.5161,7.5818,7.5067,7.5537,163500.0
2012-03-30 09:30:00,8.13,8.13,7.98,7.98,135000.0,7.6382,7.6382,7.4973,7.4973,135000.0
2012-03-30 10:00:00,7.98,8.01,7.86,7.86,190600.0,7.4973,7.5255,7.3845,7.3845,190600.0
2012-03-30 10:30:00,7.86,7.89,7.82,7.87,174900.0,7.3845,7.4127,7.347,7.3939,174900.0
2012-03-30 11:00:00,7.87,7.92,7.87,7.89,95100.0,7.3939,7.4409,7.3939,7.4127,95100.0
2012-03-30 11:30:00,7.9,8.03,7.88,8.01,179500.0,7.4221,7.5443,7.4033,7.5255,179500.0
2012-03-30 12:00:00,8.01,8.02,7.94,7.98,142900.0,7.5255,7.5349,7.4597,7.4973,142900.0
2012-03-30 12:30:00,7.98,7.99,7.93,7.93,93400.0,7.4973,7.5067,7.4503,7.4503,93400.0
2012-03-30 13:00:00,7.94,7.95,7.89,7.89,116700.0,7.4597,7.4691,7.4127,7.4127,116700.0
2012-03-30 13:30:00,7.9,7.91,7.89,7.9,154600.0,7.4221,7.4315,7.4127,7.4221,154600.0
2012-03-30 14:00:00,7.9,7.9,7.89,7.9,57100.0,7.4221,7.4221,7.4127,7.4221,57100.0
2012-03-30 14:30:00,7.9,7.9,7.88,7.88,84200.0,7.4221,7.4221,7.4033,7.4033,84200.0
2012-03-30 15:00:00,7.88,7.9,7.87,7.87,125500.0,7.4033,7.4221,7.3939,7.3939,125500.0
2012-03-30 15:30:00,7.87,7.88,7.81,7.84,570700.0,7.3939,7.4033,7.3376,7.3657,570700.0
2012-04-02 09:30:00,7.82,7.92,7.81,7.86,242800.0,7.347,7.4409,7.3376,7.3845,242800.0
2012-04-02 10:00:00,7.86,7.98,7.86,7.94,135100.0,7.3845,7.4973,7.3845,7.4597,135100.0
2012-04-02 10:30:00,7.94,7.94,7.82,7.9,129500.0,7.4597,7.4597,7.347,7.4221,129500.0
2012-04-02 11:00:00,7.9,7.95,7.84,7.95,218000.0,7.4221,7.4691,7.3657,7.4691,218000.0
2012-04-02 11:30:00,7.95,8.03,7.94,8.03,134000.0,7.4691,7.5443,7.4597,7.5443,134000.0
2012-04-02 12:00:00,8.03,8.04,7.94,8.0,82700.0,7.5443,7.5537,7.4597,7.5161,82700.0
2012-04-02 12:30:00,8.0,8.0,7.97,8.0,93400.0,7.5161,7.5161,7.4879,7.5161,93400.0
2012-04-02 13:00:00,8.0,8.03,7.99,8.02,118500.0,7.5161,7.5443,7.5067,7.5349,118500.0
2012-04-02 13:30:00,8.02,8.05,8.0,8.03,126000.0,7.5349,7.563,7.5161,7.5443,126000.0
2012-04-02 14:00:00,8.02,8.05,8.02,8.05,54800.0,7.5349,7.563,7.5349,7.563,54800.0
2012-04-02 14:30:00,8.04,8.1,8.04,8.09,78000.0,7.5537,7.61,7.5537,7.6006,78000.0
2012-04-02 15:00:00,8.09,8.09,8.07,8.09,133600.0,7.6006,7.6006,7.5818,7.6006,133600.0
2012-04-02 15:30:00,8.09,8.09,8.01,8.04,291800.0,7.6006,7.6006,7.5255,7.5537,291800.0
2012-04-03 09:30:00,8.01,8.12,8.01,8.12,159500.0,7.5255,7.6288,7.5255,7.6288,159500.0
2012-04-03 10:00:00,8.12,8.13,8.02,8.09,197400.0,7.6288,7.6382,7.5349,7.6006,197400.0
2012-04-03 10:30:00,8.09,8.16,8.09,8.12,55400.0,7.6006,7.6664,7.6006,7.6288,55400.0
2012-04-03 11:00:00,8.11,8.12,8.06,8.06,167300.0,7.6194,7.6288,7.5724,7.5724,167300.0
2012-04-03 11:30:00,8.06,8.08,8.02,8.07,79700.0,7.5724,7.5912,7.5349,7.5818,79700.0
2012-04-03 12:00:00,8.06,8.06,8.02,8.05,97500.0,7.5724,7.5724,7.5349,7.563,97500.0
2012-04-03 12:30:00,8.06,8.06,8.02,8.03,122100.0,7.5724,7.5724,7.5349,7.5443,122100.0
2012-04-03 13:00:00,8.03,8.03,8.01,8.03,41000.0,7.5443,7.5443,7.5255,7.5443,41000.0
2012-04-03 13:30:00,8.02,8.05,8.01,8.03,37700.0,7.5349,7.563,7.5255,7.5443,37700.0
2012-04-03 14:00:00,8.03,8.04,7.96,7.97,157800.0,7.5443,7.5537,7.4785,7.4879,157800.0
2012-04-03 14:30:00,7.97,8.0,7.95,7.96,87600.0,7.4879,7.5161,7.4691,7.4785,87600.0
2012-04-03 15:00:00,7.96,8.0,7.94,7.94,102000.0,7.4785,7.5161,7.4597,7.4597,102000.0
2012-04-03 15:30:00,7.94,7.99,7.93,7.99,180600.0,7.4597,7.5067,7.4503,7.5067,180600.0
2012-04-04 09:30:00,7.88,7.99,7.84,7.99,122500.0,7.4033,7.5067,7.3657,7.5067,122500.0
2012-04-04 10:00:00,7.98,8.0,7.88,7.9,139600.0,7.4973,7.5161,7.4033,7.4221,139600.0
2012-04-04 10:30:00,7.9,7.93,7.81,7.83,146100.0,7.4221,7.4503,7.3376,7.3564,146100.0
2012-04-04 11:00:00,7.83,7.85,7.78,7.79,145700.0,7.3564,7.3751,7.3094,7.3188,145700.0
2012-04-04 11:30:00,7.79,7.87,7.79,7.83,221200.0,7.3188,7.3939,7.3188,7.3564,221200.0
2012-04-04 12:00:00,7.83,7.83,7.79,7.79,105500.0,7.3564,7.3564,7.3188,7.3188,105500.0
2012-04-04 12:30:00,7.79,7.81,7.77,7.79,63400.0,7.3188,7.3376,7.3,7.3188,63400.0
2012-04-04 13:00:00,7.79,7.8,7.74,7.74,166900.0,7.3188,7.3282,7.2718,7.2718,166900.0
2012-04-04 13:30:00,7.75,7.82,7.74,7.82,107000.0,7.2812,7.347,7.2718,7.347,107000.0
2012-04-04 14:00:00,7.82,7.83,7.79,7.79,38900.0,7.347,7.3564,7.3188,7.3188,38900.0
2012-04-04 14:30:00,7.79,7.85,7.79,7.83,58700.0,7.3188,7.3751,7.3188,7.3564,58700.0
2012-04-04 15:00:00,7.83,7.86,7.81,7.84,88600.0,7.3564,7.3845,7.3376,7.3657,88600.0
2012-04-04 15:30:00,7.85,7.87,7.81,7.86,193200.0,7.3751,7.3939,7.3376,7.3845,193200.0
2012-04-05 09:30:00,7.81,7.9,7.77,7.86,80200.0,7.3376,7.4221,7.3,7.3845,80200.0
2012-04-05 10:00:00,7.87,7.88,7.73,7.84,130600.0,7.3939,7.4033,7.2624,7.3657,130600.0
2012-04-05 10:30:00,7.83,7.89,7.82,7.89,68500.0,7.3564,7.4127,7.347,7.4127,68500.0
2012-04-05 11:00:00,7.89,7.91,7.87,7.89,53300.0,7.4127,7.4315,7.3939,7.4127,53300.0
2012-04-05 11:30:00,7.89,7.89,7.82,7.83,102400.0,7.4127,7.4127,7.347,7.3564,102400.0
2012-04-05 12:00:00,7.83,7.83,7.75,7.77,194300.0,7.3564,7.3564,7.2812,7.3,194300.0
2012-04-05 12:30:00,7.77,7.77,7.71,7.75,93200.0,7.3,7.3,7.2436,7.2812,93200.0
2012-04-05 13:00:00,7.75,7.76,7.73,7.75,68200.0,7.2812,7.2906,7.2624,7.2812,68200.0
2012-04-05 13:30:00,7.75,7.76,7.71,7.73,154100.0,7.2812,7.2906,7.2436,7.2624,154100.0
2012-04-05 14:00:00,7.74,7.76,7.72,7.75,84100.0,7.2718,7.2906,7.253,7.2812,84100.0
2012-04-05 14:30:00,7.74,7.77,7.74,7.77,49200.0,7.2718,7.3,7.2718,7.3,49200.0
2012-04-05 15:00:00,7.76,7.78,7.74,7.74,54100.0,7.2906,7.3094,7.2718,7.2718,54100.0
2012-04-05 15:30:00,7.75,7.77,7.74,7.76,220000.0,7.2812,7.3,7.2718,7.2906,220000.0
2012-04-09 09:30:00,7.66,7.67,7.51,7.58,168300.0,7.1966,7.206,7.0557,7.1215,168300.0
2012-04-09 10:00:00,7.58,7.66,7.57,7.63,112400.0,7.1215,7.1966,7.1121,7.1685,112400.0
2012-04-09 10:30:00,7.62,7.65,7.59,7.65,60500.0,7.1591,7.1872,7.1309,7.1872,60500.0
2012-04-09 11:00:00,7.65,7.66,7.57,7.6,107500.0,7.1872,7.1966,7.1121,7.1403,107500.0
2012-04-09 11:30:00,7.6,7.67,7.6,7.67,73600.0,7.1403,7.206,7.1403,7.206,73600.0
2012-04-09 12:00:00,7.67,7.72,7.67,7.72,73000.0,7.206,7.253,7.206,7.253,73000.0
2012-04-09 12:30:00,7.71,7.75,7.71,7.74,46600.0,7.2436,7.2812,7.2436,7.2718,46600.0
2012-04-09 13:00:00,7.73,7.79,7.73,7.77,110700.0,7.2624,7.3188,7.2624,7.3,110700.0
2012-04-09 13:30:00,7.78,7.87,7.77,7.86,53400.0,7.3094,7.3939,7.3,7.3845,53400.0
2012-04-09 14:00:00,7.85,7.87,7.82,7.86,69900.0,7.3751,7.3939,7.347,7.3845,69900.0
2012-04-09 14:30:00,7.87,7.9,7.87,7.87,166800.0,7.3939,7.4221,7.3939,7.3939,166800.0
2012-04-09 15:00:00,7.88,7.89,7.85,7.85,68300.0,7.4033,7.4127,7.3751,7.3751,68300.0
2012-04-09 15:30:00,7.85,7.87,7.84,7.85,237900.0,7.3751,7.3939,7.3657,7.3751,237900.0
2012-04-10 09:30:00,7.85,7.93,7.8,7.9,81700.0,7.3751,7.4503,7.3282,7.4221,81700.0
2012-04-10 10:00:00,7.9,7.9,7.83,7.87,143700.0,7.4221,7.4221,7.3564,7.3939,143700.0
2012-04-10 10:30:00,7.87,7.95,7.86,7.87,119200.0,7.3939,7.4691,7.3845,7.3939,119200.0
2012-04-10 11:00:00,7.87,7.9,7.83,7.87,141300.0,7.3939,7.4221,7.3564,7.3939,141300.0
2012-04-10 11:30:00,7.87,7.87,7.8,7.82,285700.0,7.3939,7.3939,7.3282,7.347,285700.0
2012-04-10 12:00:00,7.81,7.82,7.72,7.77,136700.0,7.3376,7.347,7.253,7.3,136700.0
2012-04-10 12:30:00,7.77,7.81,7.77,7.78,53400.0,7.3,7.3376,7.3,7.3094,53400.0
2012-04-10 13:00:00,7.79,7.79,7.68,7.72,183100.0,7.3188,7.3188,7.2154,7.253,183100.0
2012-04-10 13:30:00,7.71,7.74,7.68,7.72,122100.0,7.2436,7.2718,7.2154,7.253,122100.0
2012-04-10 14:00:00,7.72,7.73,7.68,7.71,123700.0,7.253,7.2624,7.2154,7.2436,123700.0
2012-04-10 14:30:00,7.72,7.73,7.62,7.62,140600.0,7.253,7.2624,7.1591,7.1591,140600.0
2012-04-10 15:00:00,7.62,7.63,7.56,7.58,132600.0,7.1591,7.1685,7.1027,7.1215,132600.0
2012-04-10 15:30:00,7.59,7.65,7.58,7.63,291800.0,7.1309,7.1872,7.1215,7.1685,291800.0
2012-04-11 09:30:00,7.76,7.84,7.72,7.81,119100.0,7.2906,7.3657,7.253,7.3376,119100.0
2012-04-11 10:00:00,7.8,7.91,7.8,7.9,91100.0,7.3282,7.4315,7.3282,7.4221,91100.0
2012-04-11 10:30:00,7.9,7.92,7.87,7.89,109800.0,7.4221,7.4409,7.3939,7.4127,109800.0
2012-04-11 11:00:00,7.89,7.9,7.84,7.88,73300.0,7.4127,7.4221,7.3657,7.4033,73300.0
2012-04-11 11:30:00,7.88,7.9,7.86,7.86,36500.0,7.4033,7.4221,7.3845,7.3845,36500.0
2012-04-11 12:00:00,7.86,7.89,7.83,7.89,46800.0,7.3845,7.4127,7.3564,7.4127,46800.0
2012-04-11 12:30:00,7.89,7.9,7.87,7.9,52800.0,7.4127,7.4221,7.3939,7.4221,52800.0
2012-04-11 13:00:00,7.9,7.93,7.88,7.92,59200.0,7.4221,7.4503,7.4033,7.4409,59200.0
2012-04-11 13:30:00,7.92,7.96,7.92,7.96,56700.0,7.4409,7.4785,7.4409,7.4785,56700.0
2012-04-11 14:00:00,7.95,7.96,7.88,7.9,80600.0,7.4691,7.4785,7.4033,7.4221,80600.0
2012-04-11 14:30:00,7.89,7.9,7.85,7.87,42000.0,7.4127,7.4221,7.3751,7.3939,42000.0
2012-04-11 15:00:00,7.87,7.87,7.8,7.82,83200.0,7.3939,7.3939,7.3282,7.347,83200.0
2012-04-11 15:30:00,7.82,7.84,7.81,7.83,238700.0,7.347,7.3657,7.3376,7.3564,238700.0
2012-04-12 09:30:00,7.84,8.1,7.79,8.02,267000.0,7.3657,7.61,7.3188,7.5349,267000.0
2012-04-12 10:00:00,8.02,8.02,7.98,7.98,64000.0,7.5349,7.5349,7.4973,7.4973,64000.0
2012-04-12 10:30:00,7.98,8.03,7.98,8.03,136100.0,7.4973,7.5443,7.4973,7.5443,136100.0
2012-04-12 11:00:00,8.03,8.07,8.03,8.06,115500.0,7.5443,7.5818,7.5443,7.5724,115500.0
2012-04-12 11:30:00,8.06,8.06,8.03,8.05,50600.0,7.5724,7.5724,7.5443,7.563,50600.0
2012-04-12 12:00:00,8.06,8.06,8.01,8.02,73200.0,7.5724,7.5724,7.5255,7.5349,73200.0
2012-04-12 12:30:00,8.02,8.04,8.0,8.02,51900.0,7.5349,7.5537,7.5161,7.5349,51900.0
2012-04-12 13:00:00,8.02,8.03,8.01,8.01,31400.0,7.5349,7.5443,7.5255,7.5255,31400.0
2012-04-12 13:30:00,8.01,8.03,7.99,8.01,58900.0,7.5255,7.5443,7.5067,7.5255,58900.0
2012-04-12 14:00:00,8.01,8.03,7.98,7.99,114300.0,7.5255,7.5443,7.4973,7.5067,114300.0
2012-04-12 14:30:00,7.99,8.0,7.98,8.0,31000.0,7.5067,7.5161,7.4973,7.5161,31000.0
2012-04-12 15:00:00,7.99,8.0,7.98,7.99,60800.0,7.5067,7.5161,7.4973,7.5067,60800.0
2012-04-12 15:30:00,7.99,8.02,7.98,7.99,213200.0,7.5067,7.5349,7.4973,7.5067,213200.0
2012-04-13 09:30:00,7.92,7.94,7.85,7.85,88500.0,7.4409,7.4597,7.3751,7.3751,88500.0
2012-04-13 10:00:00,7.85,7.86,7.76,7.8,118200.0,7.3751,7.3845,7.2906,7.3282,118200.0
2012-04-13 10:30:00,7.79,7.8,7.75,7.77,95700.0,7.3188,7.3282,7.2812,7.3,95700.0
2012-04-13 11:00:00,7.78,7.8,7.76,7.78,86700.0,7.3094,7.3282,7.2906,7.3094,86700.0
2012-04-13 11:30:00,7.78,7.84,7.76,7.8,160200.0,7.3094,7.3657,7.2906,7.3282,160200.0
2012-04-13 12:00:00,7.8,7.8,7.78,7.78,29100.0,7.3282,7.3282,7.3094,7.3094,29100.0
2012-04-13 12:30:00,7.79,7.8,7.77,7.79,33600.0,7.3188,7.3282,7.3,7.3188,33600.0
2012-04-13 13:00:00,7.79,7.84,7.78,7.82,24200.0,7.3188,7.3657,7.3094,7.347,24200.0
2012-04-13 13:30:00,7.83,7.89,7.79,7.86,81800.0,7.3564,7.4127,7.3188,7.3845,81800.0
2012-04-13 14:00:00,7.86,7.87,7.82,7.84,40900.0,7.3845,7.3939,7.347,7.3657,40900.0
2012-04-13 14:30:00,7.83,7.85,7.82,7.82,27300.0,7.3564,7.3751,7.347,7.347,27300.0
2012-04-13 15:00:00,7.83,7.88,7.82,7.86,40300.0,7.3564,7.4033,7.347,7.3845,40300.0
2012-04-13 15:30:00,7.86,7.88,7.84,7.87,138700.0,7.3845,7.4033,7.3657,7.3939,138700.0
2012-04-16 09:30:00,7.89,7.89,7.71,7.74,73500.0,7.4127,7.4127,7.2436,7.2718,73500.0
2012-04-16 10:00:00,7.73,7.74,7.65,7.71,50800.0,7.2624,7.2718,7.1872,7.2436,50800.0
2012-04-16 10:30:00,7.72,7.78,7.69,7.76,40900.0,7.253,7.3094,7.2248,7.2906,40900.0
2012-04-16 11:00:00,7.75,7.76,7.72,7.73,18300.0,7.2812,7.2906,7.253,7.2624,18300.0
2012-04-16 11:30:00,7.73,7.73,7.69,7.7,28800.0,7.2624,7.2624,7.2248,7.2342,28800.0
2012-04-16 12:00:00,7.7,7.73,7.69,7.72,31500.0,7.2342,7.2624,7.2248,7.253,31500.0
2012-04-16 12:30:00,7.73,7.77,7.71,7.77,62900.0,7.2624,7.3,7.2436,7.3,62900.0
2012-04-16 13:00:00,7.78,7.81,7.76,7.8,37500.0,7.3094,7.3376,7.2906,7.3282,37500.0
2012-04-16 13:30:00,7.8,7.88,7.8,7.87,34200.0,7.3282,7.4033,7.3282,7.3939,34200.0
2012-04-16 14:00:00,7.87,7.87,7.83,7.83,28900.0,7.3939,7.3939,7.3564,7.3564,28900.0
2012-04-16 14:30:00,7.84,7.89,7.83,7.84,77300.0,7.3657,7.4127,7.3564,7.3657,77300.0
2012-04-16 15:00:00,7.84,7.84,7.8,7.8,38500.0,7.3657,7.3657,7.3282,7.3282,38500.0
2012-04-16 15:30:00,7.8,7.83,7.77,7.79,83300.0,7.3282,7.3564,7.3,7.3188,83300.0
2012-04-17 09:30:00,7.82,7.94,7.81,7.92,106800.0,7.347,7.4597,7.3376,7.4409,106800.0
2012-04-17 10:00:00,7.93,7.95,7.87,7.95,102700.0,7.4503,7.4691,7.3939,7.4691,102700.0
2012-04-17 10:30:00,7.95,7.97,7.94,7.96,63200.0,7.4691,7.4879,7.4597,7.4785,63200.0
2012-04-17 11:00:00,7.96,8.07,7.96,8.04,158200.0,7.4785,7.5818,7.4785,7.5537,158200.0
2012-04-17 11:30:00,8.04,8.05,8.0,8.01,70800.0,7.5537,7.563,7.5161,7.5255,70800.0
2012-04-17 12:00:00,8.02,8.04,8.01,8.03,35500.0,7.5349,7.5537,7.5255,7.5443,35500.0
2012-04-17 12:30:00,8.04,8.05,8.03,8.04,59500.0,7.5537,7.563,7.5443,7.5537,59500.0
2012-04-17 13:00:00,8.05,8.05,8.03,8.05,48300.0,7.563,7.563,7.5443,7.563,48300.0
2012-04-17 13:30:00,8.05,8.1,8.04,8.09,139200.0,7.563,7.61,7.5537,7.6006,139200.0
2012-04-17 14:00:00,8.1,8.12,8.06,8.12,146300.0,7.61,7.6288,7.5724,7.6288,146300.0
2012-04-17 14:30:00,8.12,8.13,8.08,8.08,76500.0,7.6288,7.6382,7.5912,7.5912,76500.0
2012-04-17 15:00:00,8.09,8.12,8.07,8.12,166200.0,7.6006,7.6288,7.5818,7.6288,166200.0
2012-04-17 15:30:00,8.12,8.14,8.07,8.07,411400.0,7.6288,7.6476,7.5818,7.5818,411400.0
2012-04-18 09:30:00,8.0,8.2,8.0,8.2,110400.0,7.5161,7.704,7.5161,7.704,110400.0
2012-04-18 10:00:00,8.19,8.2,8.08,8.08,161900.0,7.6946,7.704,7.5912,7.5912,161900.0
2012-04-18 10:30:00,8.08,8.1,8.06,8.09,48300.0,7.5912,7.61,7.5724,7.6006,48300.0
2012-04-18 11:00:00,8.09,8.09,8.01,8.02,74400.0,7.6006,7.6006,7.5255,7.5349,74400.0
2012-04-18 11:30:00,8.02,8.06,8.0,8.05,78800.0,7.5349,7.5724,7.5161,7.563,78800.0
2012-04-18 12:00:00,8.06,8.06,7.99,7.99,72000.0,7.5724,7.5724,7.5067,7.5067,72000.0
2012-04-18 12:30:00,7.98,7.99,7.95,7.95,95600.0,7.4973,7.5067,7.4691,7.4691,95600.0
2012-04-18 13:00:00,7.96,7.97,7.93,7.94,74000.0,7.4785,7.4879,7.4503,7.4597,74000.0
2012-04-18 13:30:00,7.94,7.94,7.85,7.86,84000.0,7.4597,7.4597,7.3751,7.3845,84000.0
2012-04-18 14:00:00,7.86,7.96,7.85,7.95,100400.0,7.3845,7.4785,7.3751,7.4691,100400.0
2012-04-18 14:30:00,7.95,7.97,7.94,7.97,82800.0,7.4691,7.4879,7.4597,7.4879,82800.0
2012-04-18 15:00:00,7.97,7.99,7.93,7.94,145300.0,7.4879,7.5067,7.4503,7.4597,145300.0
2012-04-18 15:30:00,7.93,7.94,7.91,7.92,202200.0,7.4503,7.4597,7.4315,7.4409,202200.0
2012-04-19 09:30:00,8.07,8.14,8.02,8.13,142200.0,7.5818,7.6476,7.5349,7.6382,142200.0
2012-04-19 10:00:00,8.12,8.13,7.94,8.06,161100.0,7.6288,7.6382,7.4597,7.5724,161100.0
2012-04-19 10:30:00,8.06,8.17,8.06,8.11,91500.0,7.5724,7.6758,7.5724,7.6194,91500.0
2012-04-19 11:00:00,8.11,8.14,8.05,8.07,45500.0,7.6194,7.6476,7.563,7.5818,45500.0
2012-04-19 11:30:00,8.06,8.11,8.03,8.1,55200.0,7.5724,7.6194,7.5443,7.61,55200.0
2012-04-19 12:00:00,8.1,8.1,7.97,7.98,61900.0,7.61,7.61,7.4879,7.4973,61900.0
2012-04-19 12:30:00,7.98,8.0,7.96,7.99,50000.0,7.4973,7.5161,7.4785,7.5067,50000.0
2012-04-19 13:00:00,7.99,7.99,7.93,7.97,70700.0,7.5067,7.5067,7.4503,7.4879,70700.0
2012-04-19 13:30:00,7.97,8.0,7.95,7.95,46000.0,7.4879,7.5161,7.4691,7.4691,46000.0
2012-04-19 14:00:00,7.95,7.99,7.92,7.93,83600.0,7.4691,7.5067,7.4409,7.4503,83600.0
2012-04-19 14:30:00,7.93,7.99,7.93,7.98,155800.0,7.4503,7.5067,7.4503,7.4973,155800.0
2012-04-19 15:00:00,7.99,8.08,7.98,8.06,163600.0,7.5067,7.5912,7.4973,7.5724,163600.0
2012-04-19 15:30:00,8.06,8.14,8.05,8.1,367200.0,7.5724,7.6476,7.563,7.61,367200.0
2012-04-20 09:30:00,8.2,8.34,8.16,8.3,399100.0,7.704,7.8355,7.6664,7.7979,399100.0
2012-04-20 10:00:00,8.31,8.36,8.21,8.31,192600.0,7.8073,7.8543,7.7134,7.8073,192600.0
2012-04-20 10:30:00,8.31,8.42,8.31,8.36,276600.0,7.8073,7.9107,7.8073,7.8543,276600.0
2012-04-20 11:00:00,8.36,8.39,8.34,8.35,196800.0,7.8543,7.8825,7.8355,7.8449,196800.0
2012-04-20 11:30:00,8.35,8.37,8.33,8.34,54600.0,7.8449,7.8637,7.8261,7.8355,54600.0
2012-04-20 12:00:00,8.34,8.42,8.33,8.42,259000.0,7.8355,7.9107,7.8261,7.9107,259000.0
2012-04-20 12:30:00,8.42,8.42,8.3,8.3,103200.0,7.9107,7.9107,7.7979,7.7979,103200.0
2012-04-20 13:00:00,8.3,8.33,8.28,8.29,99600.0,7.7979,7.8261,7.7791,7.7885,99600.0
2012-04-20 13:30:00,8.28,8.31,8.27,8.31,99100.0,7.7791,7.8073,7.7697,7.8073,99100.0
2012-04-20 14:00:00,8.31,8.33,8.26,8.32,115600.0,7.8073,7.8261,7.7603,7.8167,115600.0
2012-04-20 14:30:00,8.31,8.32,8.26,8.27,64100.0,7.8073,7.8167,7.7603,7.7697,64100.0
2012-04-20 15:00:00,8.27,8.27,8.21,8.27,151300.0,7.7697,7.7697,7.7134,7.7697,151300.0
2012-04-20 15:30:00,8.27,8.3,8.24,8.24,393100.0,7.7697,7.7979,7.7416,7.7416,393100.0
2012-04-23 09:30:00,8.05,8.15,7.99,8.1,106100.0,7.563,7.657,7.5067,7.61,106100.0
2012-04-23 10:00:00,8.11,8.15,8.05,8.14,123300.0,7.6194,7.657,7.563,7.6476,123300.0
2012-04-23 10:30:00,8.14,8.19,8.11,8.18,82800.0,7.6476,7.6946,7.6194,7.6852,82800.0
2012-04-23 11:00:00,8.17,8.23,8.16,8.21,135900.0,7.6758,7.7322,7.6664,7.7134,135900.0
2012-04-23 11:30:00,8.21,8.22,8.19,8.21,86100.0,7.7134,7.7228,7.6946,7.7134,86100.0
2012-04-23 12:00:00,8.21,8.25,8.2,8.22,48300.0,7.7134,7.7509,7.704,7.7228,48300.0
2012-04-23 12:30:00,8.23,8.3,8.21,8.3,164600.0,7.7322,7.7979,7.7134,7.7979,164600.0
2012-04-23 13:00:00,8.29,8.36,8.25,8.27,247600.0,7.7885,7.8543,7.7509,7.7697,247600.0
2012-04-23 13:30:00,8.27,8.39,8.25,8.37,246200.0,7.7697,7.8825,7.7509,7.8637,246200.0
2012-04-23 14:00:00,8.36,8.36,8.22,8.24,191900.0,7.8543,7.8543,7.7228,7.7416,191900.0
2012-04-23 14:30:00,8.24,8.25,8.13,8.15,283400.0,7.7416,7.7509,7.6382,7.657,283400.0
2012-04-23 15:00:00,8.16,8.26,8.16,8.24,232000.0,7.6664,7.7603,7.6664,7.7416,232000.0
2012-04-23 15:30:00,8.25,8.25,8.11,8.12,663200.0,7.7509,7.7509,7.6194,7.6288,663200.0
2012-04-24 09:30:00,8.49,8.49,7.69,7.94,1248700.0,7.9764,7.9764,7.2248,7.4597,1248700.0
2012-04-24 10:00:00,7.94,8.01,7.89,7.94,374100.0,7.4597,7.5255,7.4127,7.4597,374100.0
2012-04-24 10:30:00,7.94,7.95,7.8,7.86,275400.0,7.4597,7.4691,7.3282,7.3845,275400.0
2012-04-24 11:00:00,7.86,7.99,7.79,7.83,180500.0,7.3845,7.5067,7.3188,7.3564,180500.0
2012-04-24 11:30:00,7.83,7.84,7.74,7.74,312200.0,7.3564,7.3657,7.2718,7.2718,312200.0
2012-04-24 12:00:00,7.75,7.9,7.64,7.64,937200.0,7.2812,7.4221,7.1778,7.1778,937200.0
2012-04-24 12:30:00,7.65,7.69,7.53,7.56,821500.0,7.1872,7.2248,7.0745,7.1027,821500.0
2012-04-24 13:00:00,7.57,7.69,7.55,7.63,351400.0,7.1121,7.2248,7.0933,7.1685,351400.0
2012-04-24 13:30:00,7.63,7.76,7.62,7.65,225400.0,7.1685,7.2906,7.1591,7.1872,225400.0
2012-04-24 14:00:00,7.64,7.67,7.62,7.66,286500.0,7.1778,7.206,7.1591,7.1966,286500.0
2012-04-24 14:30:00,7.66,7.75,7.65,7.73,245700.0,7.1966,7.2812,7.1872,7.2624,245700.0
2012-04-24 15:00:00,7.73,7.78,7.65,7.75,456300.0,7.2624,7.3094,7.1872,7.2812,456300.0
2012-04-24 15:30:00,7.75,7.79,7.73,7.79,603200.0,7.2812,7.3188,7.2624,7.3188,603200.0
2012-04-25 09:30:00,7.87,7.9,7.77,7.8,178600.0,7.3939,7.4221,7.3,7.3282,178600.0
2012-04-25 10:00:00,7.8,7.8,7.63,7.66,192100.0,7.3282,7.3282,7.1685,7.1966,192100.0
2012-04-25 10:30:00,7.66,7.68,7.6,7.64,164700.0,7.1966,7.2154,7.1403,7.1778,164700.0
2012-04-25 11:00:00,7.65,7.66,7.61,7.63,144900.0,7.1872,7.1966,7.1497,7.1685,144900.0
2012-04-25 11:30:00,7.63,7.66,7.62,7.63,168000.0,7.1685,7.1966,7.1591,7.1685,168000.0
2012-04-25 12:00:00,7.64,7.66,7.62,7.65,74400.0,7.1778,7.1966,7.1591,7.1872,74400.0
2012-04-25 12:30:00,7.65,7.66,7.62,7.66,78000.0,7.1872,7.1966,7.1591,7.1966,78000.0
2012-04-25 13:00:00,7.67,7.73,7.67,7.71,95900.0,7.206,7.2624,7.206,7.2436,95900.0
2012-04-25 13:30:00,7.71,7.8,7.7,7.76,196000.0,7.2436,7.3282,7.2342,7.2906,196000.0
2012-04-25 14:00:00,7.76,7.83,7.75,7.82,131100.0,7.2906,7.3564,7.2812,7.347,131100.0
2012-04-25 14:30:00,7.82,7.82,7.74,7.8,146000.0,7.347,7.347,7.2718,7.3282,146000.0
2012-04-25 15:00:00,7.81,7.81,7.75,7.78,247300.0,7.3376,7.3376,7.2812,7.3094,247300.0
2012-04-25 15:30:00,7.78,7.82,7.77,7.8,737800.0,7.3094,7.347,7.3,7.3282,737800.0
2012-04-26 09:30:00,7.74,7.76,7.68,7.74,131000.0,7.2718,7.2906,7.2154,7.2718,131000.0
2012-04-26 10:00:00,7.75,7.8,7.7,7.71,68900.0,7.2812,7.3282,7.2342,7.2436,68900.0
2012-04-26 10:30:00,7.7,7.8,7.68,7.73,70600.0,7.2342,7.3282,7.2154,7.2624,70600.0
2012-04-26 11:00:00,7.74,7.8,7.73,7.8,93000.0,7.2718,7.3282,7.2624,7.3282,93000.0
2012-04-26 11:30:00,7.8,7.82,7.79,7.82,48200.0,7.3282,7.347,7.3188,7.347,48200.0
2012-04-26 12:00:00,7.82,7.83,7.81,7.82,91800.0,7.347,7.3564,7.3376,7.347,91800.0
2012-04-26 12:30:00,7.82,7.83,7.79,7.81,39800.0,7.347,7.3564,7.3188,7.3376,39800.0
2012-04-26 13:00:00,7.81,7.83,7.81,7.83,93500.0,7.3376,7.3564,7.3376,7.3564,93500.0
2012-04-26 13:30:00,7.82,7.86,7.81,7.85,70000.0,7.347,7.3845,7.3376,7.3751,70000.0
2012-04-26 14:00:00,7.85,7.87,7.83,7.84,58100.0,7.3751,7.3939,7.3564,7.3657,58100.0
2012-04-26 14:30:00,7.84,7.86,7.82,7.86,65800.0,7.3657,7.3845,7.347,7.3845,65800.0
2012-04-26 15:00:00,7.86,7.92,7.84,7.92,125400.0,7.3845,7.4409,7.3657,7.4409,125400.0
2012-04-26 15:30:00,7.92,7.93,7.9,7.92,242700.0,7.4409,7.4503,7.4221,7.4409,242700.0
2012-04-27 09:30:00,7.95,8.0,7.85,7.89,81000.0,7.4691,7.5161,7.3751,7.4127,81000.0
2012-04-27 10:00:00,7.89,7.91,7.84,7.9,36900.0,7.4127,7.4315,7.3657,7.4221,36900.0
2012-04-27 10:30:00,7.9,7.97,7.89,7.96,62700.0,7.4221,7.4879,7.4127,7.4785,62700.0
2012-04-27 11:00:00,7.96,7.98,7.95,7.98,42200.0,7.4785,7.4973,7.4691,7.4973,42200.0
2012-04-27 11:30:00,7.97,7.98,7.9,7.92,80100.0,7.4879,7.4973,7.4221,7.4409,80100.0
2012-04-27 12:00:00,7.93,7.95,7.92,7.95,24800.0,7.4503,7.4691,7.4409,7.4691,24800.0
2012-04-27 12:30:00,7.94,7.95,7.93,7.94,35000.0,7.4597,7.4691,7.4503,7.4597,35000.0
2012-04-27 13:00:00,7.94,7.95,7.92,7.95,32100.0,7.4597,7.4691,7.4409,7.4691,32100.0
2012-04-27 13:30:00,7.95,7.98,7.94,7.96,68900.0,7.4691,7.4973,7.4597,7.4785,68900.0
2012-04-27 14:00:00,7.95,7.96,7.91,7.91,62000.0,7.4691,7.4785,7.4315,7.4315,62000.0
2012-04-27 14:30:00,7.91,7.91,7.88,7.88,73600.0,7.4315,7.4315,7.4033,7.4033,73600.0
2012-04-27 15:00:00,7.89,7.9,7.87,7.89,120200.0,7.4127,7.4221,7.3939,7.4127,120200.0
2012-04-27 15:30:00,7.9,7.92,7.88,7.9,257100.0,7.4221,7.4409,7.4033,7.4221,257100.0
2012-04-30 09:30:00,7.88,7.93,7.75,7.82,98200.0,7.4033,7.4503,7.2812,7.347,98200.0
2012-04-30 10:00:00,7.82,7.91,7.8,7.88,100800.0,7.347,7.4315,7.3282,7.4033,100800.0
2012-04-30 10:30:00,7.87,7.9,7.84,7.88,59000.0,7.3939,7.4221,7.3657,7.4033,59000.0
2012-04-30 11:00:00,7.88,7.89,7.82,7.83,279100.0,7.4033,7.4127,7.347,7.3564,279100.0
2012-04-30 11:30:00,7.83,7.83,7.72,7.77,206900.0,7.3564,7.3564,7.253,7.3,206900.0
2012-04-30 12:00:00,7.76,7.78,7.76,7.78,51600.0,7.2906,7.3094,7.2906,7.3094,51600.0
2012-04-30 12:30:00,7.77,7.78,7.76,7.77,20500.0,7.3,7.3094,7.2906,7.3,20500.0
2012-04-30 13:00:00,7.77,7.78,7.75,7.76,61600.0,7.3,7.3094,7.2812,7.2906,61600.0
2012-04-30 13:30:00,7.76,7.76,7.75,7.75,15400.0,7.2906,7.2906,7.2812,7.2812,15400.0
2012-04-30 14:00:00,7.75,7.76,7.74,7.75,45200.0,7.2812,7.2906,7.2718,7.2812,45200.0
2012-04-30 14:30:00,7.75,7.75,7.72,7.72,78500.0,7.2812,7.2812,7.253,7.253,78500.0
2012-04-30 15:00:00,7.72,7.73,7.7,7.71,74700.0,7.253,7.2624,7.2342,7.2436,74700.0
2012-04-30 15:30:00,7.7,7.75,7.69,7.69,528800.0,7.2342,7.2812,7.2248,7.2248,528800.0
2012-05-01 09:30:00,7.73,7.78,7.67,7.74,97500.0,7.2624,7.3094,7.206,7.2718,97500.0
2012-05-01 10:00:00,7.73,7.87,7.73,7.87,93500.0,7.2624,7.3939,7.2624,7.3939,93500.0
2012-05-01 10:30:00,7.86,7.87,7.79,7.81,79900.0,7.3845,7.3939,7.3188,7.3376,79900.0
2012-05-01 11:00:00,7.81,7.82,7.79,7.79,42200.0,7.3376,7.347,7.3188,7.3188,42200.0
2012-05-01 11:30:00,7.8,7.85,7.79,7.84,63000.0,7.3282,7.3751,7.3188,7.3657,63000.0
2012-05-01 12:00:00,7.84,7.85,7.8,7.8,30700.0,7.3657,7.3751,7.3282,7.3282,30700.0
2012-05-01 12:30:00,7.8,7.81,7.77,7.78,50500.0,7.3282,7.3376,7.3,7.3094,50500.0
2012-05-01 13:00:00,7.77,7.8,7.76,7.79,118000.0,7.3,7.3282,7.2906,7.3188,118000.0
2012-05-01 13:30:00,7.79,7.82,7.79,7.8,63700.0,7.3188,7.347,7.3188,7.3282,63700.0
2012-05-01 14:00:00,7.8,7.81,7.74,7.78,116900.0,7.3282,7.3376,7.2718,7.3094,116900.0
2012-05-01 14:30:00,7.77,7.8,7.74,7.8,141700.0,7.3,7.3282,7.2718,7.3282,141700.0
2012-05-01 15:00:00,7.79,7.8,7.79,7.8,77600.0,7.3188,7.3282,7.3188,7.3282,77600.0
2012-05-01 15:30:00,7.8,7.8,7.68,7.7,372700.0,7.3282,7.3282,7.2154,7.2342,372700.0
2012-05-02 09:30:00,7.65,7.7,7.62,7.67,168400.0,7.1872,7.2342,7.1591,7.206,168400.0
2012-05-02 10:00:00,7.67,7.7,7.65,7.68,78400.0,7.206,7.2342,7.1872,7.2154,78400.0
2012-05-02 10:30:00,7.67,7.72,7.64,7.7,100600.0,7.206,7.253,7.1778,7.2342,100600.0
2012-05-02 11:00:00,7.7,7.72,7.68,7.72,41700.0,7.2342,7.253,7.2154,7.253,41700.0
2012-05-02 11:30:00,7.72,7.76,7.72,7.76,47900.0,7.253,7.2906,7.253,7.2906,47900.0
2012-05-02 12:00:00,7.75,7.76,7.72,7.76,70100.0,7.2812,7.2906,7.253,7.2906,70100.0
2012-05-02 12:30:00,7.75,7.78,7.75,7.78,46000.0,7.2812,7.3094,7.2812,7.3094,46000.0
2012-05-02 13:00:00,7.77,7.78,7.73,7.74,73600.0,7.3,7.3094,7.2624,7.2718,73600.0
2012-05-02 13:30:00,7.74,7.79,7.73,7.79,71800.0,7.2718,7.3188,7.2624,7.3188,71800.0
2012-05-02 14:00:00,7.79,7.81,7.77,7.79,118500.0,7.3188,7.3376,7.3,7.3188,118500.0
2012-05-02 14:30:00,7.78,7.79,7.77,7.79,67300.0,7.3094,7.3188,7.3,7.3188,67300.0
2012-05-02 15:00:00,7.78,7.79,7.76,7.79,81900.0,7.3094,7.3188,7.2906,7.3188,81900.0
2012-05-02 15:30:00,7.79,7.79,7.74,7.74,157400.0,7.3188,7.3188,7.2718,7.2718,157400.0
2012-05-03 09:30:00,7.72,7.72,7.63,7.65,95300.0,7.253,7.253,7.1685,7.1872,95300.0
2012-05-03 10:00:00,7.65,7.65,7.6,7.61,126100.0,7.1872,7.1872,7.1403,7.1497,126100.0
2012-05-03 10:30:00,7.61,7.75,7.6,7.75,118300.0,7.1497,7.2812,7.1403,7.2812,118300.0
2012-05-03 11:00:00,7.76,7.76,7.65,7.66,57800.0,7.2906,7.2906,7.1872,7.1966,57800.0
2012-05-03 11:30:00,7.65,7.66,7.59,7.6,104000.0,7.1872,7.1966,7.1309,7.1403,104000.0
2012-05-03 12:00:00,7.6,7.6,7.55,7.57,103200.0,7.1403,7.1403,7.0933,7.1121,103200.0
2012-05-03 12:30:00,7.56,7.57,7.55,7.56,91600.0,7.1027,7.1121,7.0933,7.1027,91600.0
2012-05-03 13:00:00,7.55,7.57,7.55,7.56,74100.0,7.0933,7.1121,7.0933,7.1027,74100.0
2012-05-03 13:30:00,7.56,7.6,7.55,7.59,188200.0,7.1027,7.1403,7.0933,7.1309,188200.0
2012-05-03 14:00:00,7.59,7.62,7.57,7.58,86500.0,7.1309,7.1591,7.1121,7.1215,86500.0
2012-05-03 14:30:00,7.57,7.58,7.54,7.56,64200.0,7.1121,7.1215,7.0839,7.1027,64200.0
2012-05-03 15:00:00,7.56,7.56,7.53,7.55,98700.0,7.1027,7.1027,7.0745,7.0933,98700.0
2012-05-03 15:30:00,7.55,7.57,7.54,7.57,231300.0,7.0933,7.1121,7.0839,7.1121,231300.0
2012-05-04 09:30:00,7.53,7.55,7.45,7.47,153200.0,7.0745,7.0933,6.9993,7.0181,153200.0
2012-05-04 10:00:00,7.47,7.47,7.4,7.42,77400.0,7.0181,7.0181,6.9524,6.9712,77400.0
2012-05-04 10:30:00,7.42,7.45,7.4,7.45,66700.0,6.9712,6.9993,6.9524,6.9993,66700.0
2012-05-04 11:00:00,7.45,7.46,7.34,7.35,75400.0,6.9993,7.0087,6.896,6.9054,75400.0
2012-05-04 11:30:00,7.34,7.35,7.29,7.34,137600.0,6.896,6.9054,6.849,6.896,137600.0
2012-05-04 12:00:00,7.33,7.37,7.32,7.34,115100.0,6.8866,6.9242,6.8772,6.896,115100.0
2012-05-04 12:30:00,7.35,7.35,7.28,7.3,136100.0,6.9054,6.9054,6.8396,6.8584,136100.0
2012-05-04 13:00:00,7.3,7.35,7.29,7.34,80100.0,6.8584,6.9054,6.849,6.896,80100.0
2012-05-04 13:30:00,7.33,7.41,7.33,7.35,72800.0,6.8866,6.9618,6.8866,6.9054,72800.0
2012-05-04 14:00:00,7.35,7.36,7.33,7.34,54700.0,6.9054,6.9148,6.8866,6.896,54700.0
2012-05-04 14:30:00,7.35,7.35,7.3,7.33,124500.0,6.9054,6.9054,6.8584,6.8866,124500.0
2012-05-04 15:00:00,7.33,7.34,7.26,7.27,87700.0,6.8866,6.896,6.8208,6.8302,87700.0
2012-05-04 15:30:00,7.28,7.28,7.25,7.27,255200.0,6.8396,6.8396,6.8114,6.8302,255200.0
2012-05-07 09:30:00,7.19,7.37,7.19,7.29,104600.0,6.7551,6.9242,6.7551,6.849,104600.0
2012-05-07 10:00:00,7.29,7.39,7.29,7.34,92800.0,6.849,6.943,6.849,6.896,92800.0
2012-05-07 10:30:00,7.34,7.35,7.29,7.29,84100.0,6.896,6.9054,6.849,6.849,84100.0
2012-05-07 11:00:00,7.3,7.38,7.29,7.38,136700.0,6.8584,6.9336,6.849,6.9336,136700.0
2012-05-07 11:30:00,7.38,7.4,7.36,7.36,135500.0,6.9336,6.9524,6.9148,6.9148,135500.0
2012-05-07 12:00:00,7.37,7.38,7.25,7.25,251300.0,6.9242,6.9336,6.8114,6.8114,251300.0
2012-05-07 12:30:00,7.25,7.27,7.22,7.24,86200.0,6.8114,6.8302,6.7833,6.802,86200.0
2012-05-07 13:00:00,7.25,7.31,7.23,7.25,82800.0,6.8114,6.8678,6.7926,6.8114,82800.0
2012-05-07 13:30:00,7.25,7.33,7.25,7.3,101700.0,6.8114,6.8866,6.8114,6.8584,101700.0
2012-05-07 14:00:00,7.3,7.31,7.26,7.26,36700.0,6.8584,6.8678,6.8208,6.8208,36700.0
2012-05-07 14:30:00,7.26,7.28,7.26,7.27,30200.0,6.8208,6.8396,6.8208,6.8302,30200.0
2012-05-07 15:00:00,7.27,7.28,7.24,7.24,70000.0,6.8302,6.8396,6.802,6.802,70000.0
2012-05-07 15:30:00,7.24,7.27,7.21,7.21,298500.0,6.802,6.8302,6.7739,6.7739,298500.0
2012-05-08 09:30:00,7.14,7.17,7.07,7.13,69100.0,6.7081,6.7363,6.6423,6.6987,69100.0
2012-05-08 10:00:00,7.14,7.14,7.1,7.11,123200.0,6.7081,6.7081,6.6705,6.6799,123200.0
2012-05-08 10:30:00,7.11,7.11,7.04,7.06,169000.0,6.6799,6.6799,6.6141,6.6329,169000.0
2012-05-08 11:00:00,7.06,7.08,7.03,7.05,142700.0,6.6329,6.6517,6.6047,6.6235,142700.0
2012-05-08 11:30:00,7.05,7.12,7.05,7.1,122300.0,6.6235,6.6893,6.6235,6.6705,122300.0
2012-05-08 12:00:00,7.09,7.1,7.05,7.05,52700.0,6.6611,6.6705,6.6235,6.6235,52700.0
2012-05-08 12:30:00,7.06,7.06,7.04,7.04,36800.0,6.6329,6.6329,6.6141,6.6141,36800.0
2012-05-08 13:00:00,7.04,7.09,7.04,7.09,76000.0,6.6141,6.6611,6.6141,6.6611,76000.0
2012-05-08 13:30:00,7.08,7.13,7.08,7.09,61600.0,6.6517,6.6987,6.6517,6.6611,61600.0
2012-05-08 14:00:00,7.09,7.11,7.08,7.08,58400.0,6.6611,6.6799,6.6517,6.6517,58400.0
2012-05-08 14:30:00,7.09,7.17,7.08,7.15,62300.0,6.6611,6.7363,6.6517,6.7175,62300.0
2012-05-08 15:00:00,7.15,7.18,7.12,7.16,122300.0,6.7175,6.7457,6.6893,6.7269,122300.0
2012-05-08 15:30:00,7.15,7.16,7.05,7.11,667100.0,6.7175,6.7269,6.6235,6.6799,667100.0
2012-05-09 09:30:00,7.0,7.03,6.93,7.0,140100.0,6.5766,6.6047,6.5108,6.5766,140100.0
2012-05-09 10:00:00,7.0,7.02,6.94,6.96,105500.0,6.5766,6.5954,6.5202,6.539,105500.0
2012-05-09 10:30:00,6.96,7.02,6.96,6.99,33800.0,6.539,6.5954,6.539,6.5672,33800.0
2012-05-09 11:00:00,6.99,7.07,6.98,7.05,45600.0,6.5672,6.6423,6.5578,6.6235,45600.0
2012-05-09 11:30:00,7.05,7.13,7.05,7.1,82100.0,6.6235,6.6987,6.6235,6.6705,82100.0
2012-05-09 12:00:00,7.09,7.12,7.08,7.11,24900.0,6.6611,6.6893,6.6517,6.6799,24900.0
2012-05-09 12:30:00,7.1,7.1,7.04,7.09,47900.0,6.6705,6.6705,6.6141,6.6611,47900.0
2012-05-09 13:00:00,7.08,7.17,7.07,7.14,69100.0,6.6517,6.7363,6.6423,6.7081,69100.0
2012-05-09 13:30:00,7.14,7.19,7.14,7.18,52300.0,6.7081,6.7551,6.7081,6.7457,52300.0
2012-05-09 14:00:00,7.18,7.18,7.15,7.18,50500.0,6.7457,6.7457,6.7175,6.7457,50500.0
2012-05-09 14:30:00,7.18,7.18,7.11,7.11,54400.0,6.7457,6.7457,6.6799,6.6799,54400.0
2012-05-09 15:00:00,7.11,7.16,7.11,7.14,52300.0,6.6799,6.7269,6.6799,6.7081,52300.0
2012-05-09 15:30:00,7.14,7.2,7.13,7.15,200200.0,6.7081,6.7645,6.6987,6.7175,200200.0
2012-05-10 09:30:00,7.25,7.3,7.18,7.29,123800.0,6.8114,6.8584,6.7457,6.849,123800.0
2012-05-10 10:00:00,7.29,7.37,7.28,7.31,93500.0,6.849,6.9242,6.8396,6.8678,93500.0
2012-05-10 10:30:00,7.32,7.32,7.24,7.25,81100.0,6.8772,6.8772,6.802,6.8114,81100.0
2012-05-10 11:00:00,7.25,7.27,7.17,7.27,84900.0,6.8114,6.8302,6.7363,6.8302,84900.0
2012-05-10 11:30:00,7.27,7.3,7.26,7.29,64100.0,6.8302,6.8584,6.8208,6.849,64100.0
2012-05-10 12:00:00,7.29,7.35,7.29,7.35,75800.0,6.849,6.9054,6.849,6.9054,75800.0
2012-05-10 12:30:00,7.34,7.4,7.34,7.4,68000.0,6.896,6.9524,6.896,6.9524,68000.0
2012-05-10 13:00:00,7.4,7.43,7.37,7.4,85200.0,6.9524,6.9805,6.9242,6.9524,85200.0
2012-05-10 13:30:00,7.4,7.41,7.36,7.37,82900.0,6.9524,6.9618,6.9148,6.9242,82900.0
2012-05-10 14:00:00,7.37,7.4,7.36,7.39,37800.0,6.9242,6.9524,6.9148,6.943,37800.0
2012-05-10 14:30:00,7.4,7.4,7.37,7.39,49800.0,6.9524,6.9524,6.9242,6.943,49800.0
2012-05-10 15:00:00,7.38,7.39,7.34,7.37,78600.0,6.9336,6.943,6.896,6.9242,78600.0
2012-05-10 15:30:00,7.37,7.39,7.31,7.34,238600.0,6.9242,6.943,6.8678,6.896,238600.0
2012-05-11 09:30:00,7.25,7.37,7.2,7.31,47400.0,6.8114,6.9242,6.7645,6.8678,47400.0
2012-05-11 10:00:00,7.31,7.5,7.29,7.48,139200.0,6.8678,7.0463,6.849,7.0275,139200.0
2012-05-11 10:30:00,7.48,7.52,7.4,7.42,49400.0,7.0275,7.0651,6.9524,6.9712,49400.0
2012-05-11 11:00:00,7.42,7.47,7.4,7.42,62300.0,6.9712,7.0181,6.9524,6.9712,62300.0
2012-05-11 11:30:00,7.42,7.45,7.39,7.4,26800.0,6.9712,6.9993,6.943,6.9524,26800.0
2012-05-11 12:00:00,7.4,7.43,7.4,7.43,23900.0,6.9524,6.9805,6.9524,6.9805,23900.0
2012-05-11 12:30:00,7.43,7.46,7.42,7.43,34100.0,6.9805,7.0087,6.9712,6.9805,34100.0
2012-05-11 13:00:00,7.43,7.43,7.36,7.37,33400.0,6.9805,6.9805,6.9148,6.9242,33400.0
2012-05-11 13:30:00,7.37,7.4,7.36,7.36,35000.0,6.9242,6.9524,6.9148,6.9148,35000.0
2012-05-11 14:00:00,7.36,7.37,7.33,7.35,36000.0,6.9148,6.9242,6.8866,6.9054,36000.0
2012-05-11 14:30:00,7.35,7.35,7.31,7.32,30400.0,6.9054,6.9054,6.8678,6.8772,30400.0
2012-05-11 15:00:00,7.32,7.32,7.27,7.32,54300.0,6.8772,6.8772,6.8302,6.8772,54300.0
2012-05-11 15:30:00,7.32,7.34,7.29,7.31,153800.0,6.8772,6.896,6.849,6.8678,153800.0
2012-05-14 09:30:00,7.2,7.22,7.1,7.1,74700.0,6.7645,6.7833,6.6705,6.6705,74700.0
2012-05-14 10:00:00,7.1,7.13,7.05,7.06,97600.0,6.6705,6.6987,6.6235,6.6329,97600.0
2012-05-14 10:30:00,7.06,7.07,7.0,7.05,65700.0,6.6329,6.6423,6.5766,6.6235,65700.0
2012-05-14 11:00:00,7.04,7.09,7.04,7.07,62100.0,6.6141,6.6611,6.6141,6.6423,62100.0
2012-05-14 11:30:00,7.06,7.07,7.03,7.05,37600.0,6.6329,6.6423,6.6047,6.6235,37600.0
2012-05-14 12:00:00,7.05,7.08,7.04,7.08,46800.0,6.6235,6.6517,6.6141,6.6517,46800.0
2012-05-14 12:30:00,7.06,7.08,7.05,7.07,65200.0,6.6329,6.6517,6.6235,6.6423,65200.0
2012-05-14 13:00:00,7.06,7.12,7.06,7.07,44500.0,6.6329,6.6893,6.6329,6.6423,44500.0
2012-05-14 13:30:00,7.07,7.12,7.07,7.1,25500.0,6.6423,6.6893,6.6423,6.6705,25500.0
2012-05-14 14:00:00,7.09,7.13,7.09,7.11,33200.0,6.6611,6.6987,6.6611,6.6799,33200.0
2012-05-14 14:30:00,7.11,7.11,7.05,7.06,77000.0,6.6799,6.6799,6.6235,6.6329,77000.0
2012-05-14 15:00:00,7.06,7.08,7.02,7.02,164600.0,6.6329,6.6517,6.5954,6.5954,164600.0
2012-05-14 15:30:00,7.03,7.06,6.99,7.04,414100.0,6.6047,6.6329,6.5672,6.6141,414100.0
2012-05-15 09:30:00,7.03,7.08,7.0,7.03,125600.0,6.6047,6.6517,6.5766,6.6047,125600.0
2012-05-15 10:00:00,7.02,7.09,7.0,7.08,122600.0,6.5954,6.6611,6.5766,6.6517,122600.0
2012-05-15 10:30:00,7.08,7.1,7.06,7.06,106300.0,6.6517,6.6705,6.6329,6.6329,106300.0
2012-05-15 11:00:00,7.06,7.06,7.0,7.01,52800.0,6.6329,6.6329,6.5766,6.586,52800.0
2012-05-15 11:30:00,7.02,7.1,7.02,7.08,31800.0,6.5954,6.6705,6.5954,6.6517,31800.0
2012-05-15 12:00:00,7.08,7.1,7.07,7.09,27400.0,6.6517,6.6705,6.6423,6.6611,27400.0
2012-05-15 12:30:00,7.08,7.09,7.03,7.03,51000.0,6.6517,6.6611,6.6047,6.6047,51000.0
2012-05-15 13:00:00,7.03,7.09,7.03,7.07,35300.0,6.6047,6.6611,6.6047,6.6423,35300.0
2012-05-15 13:30:00,7.07,7.07,7.0,7.0,31600.0,6.6423,6.6423,6.5766,6.5766,31600.0
2012-05-15 14:00:00,7.01,7.09,7.01,7.06,52200.0,6.586,6.6611,6.586,6.6329,52200.0
2012-05-15 14:30:00,7.06,7.1,7.06,7.08,88900.0,6.6329,6.6705,6.6329,6.6517,88900.0
2012-05-15 15:00:00,7.07,7.08,6.97,6.99,133800.0,6.6423,6.6517,6.5484,6.5672,133800.0
2012-05-15 15:30:00,6.98,7.03,6.97,7.0,331400.0,6.5578,6.6047,6.5484,6.5766,331400.0
2012-05-16 09:30:00,7.01,7.09,6.97,7.09,41200.0,6.586,6.6611,6.5484,6.6611,41200.0
2012-05-16 10:00:00,7.09,7.19,7.08,7.17,103400.0,6.6611,6.7551,6.6517,6.7363,103400.0
2012-05-16 10:30:00,7.16,7.22,7.14,7.16,135300.0,6.7269,6.7833,6.7081,6.7269,135300.0
2012-05-16 11:00:00,7.16,7.18,7.1,7.1,51600.0,6.7269,6.7457,6.6705,6.6705,51600.0
2012-05-16 11:30:00,7.1,7.11,7.08,7.1,52000.0,6.6705,6.6799,6.6517,6.6705,52000.0
2012-05-16 12:00:00,7.11,7.11,7.08,7.1,80800.0,6.6799,6.6799,6.6517,6.6705,80800.0
2012-05-16 12:30:00,7.1,7.11,7.06,7.07,107200.0,6.6705,6.6799,6.6329,6.6423,107200.0
2012-05-16 13:00:00,7.06,7.08,7.04,7.07,23300.0,6.6329,6.6517,6.6141,6.6423,23300.0
2012-05-16 13:30:00,7.06,7.07,7.0,7.03,42800.0,6.6329,6.6423,6.5766,6.6047,42800.0
2012-05-16 14:00:00,7.03,7.03,6.99,7.01,70300.0,6.6047,6.6047,6.5672,6.586,70300.0
2012-05-16 14:30:00,7.0,7.01,6.93,6.95,86900.0,6.5766,6.586,6.5108,6.5296,86900.0
2012-05-16 15:00:00,6.95,6.96,6.9,6.96,120500.0,6.5296,6.539,6.4826,6.539,120500.0
2012-05-16 15:30:00,6.95,7.0,6.93,6.98,421200.0,6.5296,6.5766,6.5108,6.5578,421200.0
2012-05-17 09:30:00,7.6,7.67,7.3,7.46,628400.0,7.1403,7.206,6.8584,7.0087,628400.0
2012-05-17 10:00:00,7.44,7.47,7.39,7.4,265400.0,6.9899,7.0181,6.943,6.9524,265400.0
2012-05-17 10:30:00,7.4,7.47,7.36,7.37,190500.0,6.9524,7.0181,6.9148,6.9242,190500.0
2012-05-17 11:00:00,7.39,7.4,7.3,7.37,153100.0,6.943,6.9524,6.8584,6.9242,153100.0
2012-05-17 11:30:00,7.37,7.4,7.3,7.35,125700.0,6.9242,6.9524,6.8584,6.9054,125700.0
2012-05-17 12:00:00,7.34,7.34,7.21,7.31,156100.0,6.896,6.896,6.7739,6.8678,156100.0
2012-05-17 12:30:00,7.31,7.36,7.3,7.34,109300.0,6.8678,6.9148,6.8584,6.896,109300.0
2012-05-17 13:00:00,7.34,7.44,7.34,7.42,187000.0,6.896,6.9899,6.896,6.9712,187000.0
2012-05-17 13:30:00,7.42,7.43,7.4,7.42,122100.0,6.9712,6.9805,6.9524,6.9712,122100.0
2012-05-17 14:00:00,7.41,7.41,7.31,7.34,189400.0,6.9618,6.9618,6.8678,6.896,189400.0
2012-05-17 14:30:00,7.34,7.37,7.25,7.29,377200.0,6.896,6.9242,6.8114,6.849,377200.0
2012-05-17 15:00:00,7.29,7.3,7.19,7.2,99500.0,6.849,6.8584,6.7551,6.7645,99500.0
2012-05-17 15:30:00,7.2,7.27,7.05,7.25,589200.0,6.7645,6.8302,6.6235,6.8114,589200.0
2012-05-18 09:30:00,7.24,7.27,7.0,7.11,288200.0,6.802,6.8302,6.5766,6.6799,288200.0
2012-05-18 10:00:00,7.1,7.21,7.1,7.15,167800.0,6.6705,6.7739,6.6705,6.7175,167800.0
2012-05-18 10:30:00,7.15,7.25,7.14,7.21,74200.0,6.7175,6.8114,6.7081,6.7739,74200.0
2012-05-18 11:00:00,7.21,7.21,7.08,7.1,109900.0,6.7739,6.7739,6.6517,6.6705,109900.0
2012-05-18 11:30:00,7.1,7.1,6.95,7.0,145400.0,6.6705,6.6705,6.5296,6.5766,145400.0
2012-05-18 12:00:00,7.0,7.08,7.0,7.06,124900.0,6.5766,6.6517,6.5766,6.6329,124900.0
2012-05-18 12:30:00,7.06,7.1,7.06,7.1,56600.0,6.6329,6.6705,6.6329,6.6705,56600.0
2012-05-18 13:00:00,7.1,7.1,7.03,7.03,64100.0,6.6705,6.6705,6.6047,6.6047,64100.0
2012-05-18 13:30:00,7.04,7.04,7.0,7.02,100800.0,6.6141,6.6141,6.5766,6.5954,100800.0
2012-05-18 14:00:00,7.01,7.03,6.99,7.0,55800.0,6.586,6.6047,6.5672,6.5766,55800.0
2012-05-18 14:30:00,6.99,7.0,6.94,6.94,100100.0,6.5672,6.5766,6.5202,6.5202,100100.0
2012-05-18 15:00:00,6.95,6.99,6.92,6.96,159700.0,6.5296,6.5672,6.5014,6.539,159700.0
2012-05-18 15:30:00,6.95,6.97,6.9,6.95,377900.0,6.5296,6.5484,6.4826,6.5296,377900.0
2012-05-21 09:30:00,6.96,6.96,6.9,6.95,70600.0,6.539,6.539,6.4826,6.5296,70600.0
2012-05-21 10:00:00,6.95,7.04,6.93,7.04,76300.0,6.5296,6.6141,6.5108,6.6141,76300.0
2012-05-21 10:30:00,7.04,7.09,7.03,7.09,83200.0,6.6141,6.6611,6.6047,6.6611,83200.0
2012-05-21 11:00:00,7.08,7.16,7.01,7.15,168100.0,6.6517,6.7269,6.586,6.7175,168100.0
2012-05-21 11:30:00,7.15,7.15,7.11,7.11,65700.0,6.7175,6.7175,6.6799,6.6799,65700.0
2012-05-21 12:00:00,7.12,7.21,7.12,7.21,65800.0,6.6893,6.7739,6.6893,6.7739,65800.0
2012-05-21 12:30:00,7.2,7.21,7.1,7.1,105700.0,6.7645,6.7739,6.6705,6.6705,105700.0
2012-05-21 13:00:00,7.1,7.16,7.09,7.16,37400.0,6.6705,6.7269,6.6611,6.7269,37400.0
2012-05-21 13:30:00,7.16,7.2,7.16,7.18,31100.0,6.7269,6.7645,6.7269,6.7457,31100.0
2012-05-21 14:00:00,7.18,7.19,7.13,7.16,100400.0,6.7457,6.7551,6.6987,6.7269,100400.0
2012-05-21 14:30:00,7.15,7.2,7.14,7.2,59400.0,6.7175,6.7645,6.7081,6.7645,59400.0
2012-05-21 15:00:00,7.19,7.22,7.18,7.19,115300.0,6.7551,6.7833,6.7457,6.7551,115300.0
2012-05-21 15:30:00,7.2,7.24,7.18,7.23,319100.0,6.7645,6.802,6.7457,6.7926,319100.0
2012-05-22 09:30:00,7.26,7.27,7.13,7.14,55800.0,6.8208,6.8302,6.6987,6.7081,55800.0
2012-05-22 10:00:00,7.15,7.2,7.14,7.16,81200.0,6.7175,6.7645,6.7081,6.7269,81200.0
2012-05-22 10:30:00,7.16,7.18,7.13,7.18,94000.0,6.7269,6.7457,6.6987,6.7457,94000.0
2012-05-22 11:00:00,7.17,7.19,7.14,7.18,71200.0,6.7363,6.7551,6.7081,6.7457,71200.0
2012-05-22 11:30:00,7.18,7.19,7.14,7.14,67800.0,6.7457,6.7551,6.7081,6.7081,67800.0
2012-05-22 12:00:00,7.14,7.14,7.07,7.1,56300.0,6.7081,6.7081,6.6423,6.6705,56300.0
2012-05-22 12:30:00,7.11,7.12,7.09,7.1,37900.0,6.6799,6.6893,6.6611,6.6705,37900.0
2012-05-22 13:00:00,7.1,7.13,7.09,7.13,61200.0,6.6705,6.6987,6.6611,6.6987,61200.0
2012-05-22 13:30:00,7.12,7.19,7.1,7.13,106600.0,6.6893,6.7551,6.6705,6.6987,106600.0
2012-05-22 14:00:00,7.13,7.19,7.12,7.13,82800.0,6.6987,6.7551,6.6893,6.6987,82800.0
2012-05-22 14:30:00,7.12,7.14,7.1,7.1,60900.0,6.6893,6.7081,6.6705,6.6705,60900.0
2012-05-22 15:00:00,7.1,7.11,7.07,7.07,102000.0,6.6705,6.6799,6.6423,6.6423,102000.0
2012-05-22 15:30:00,7.07,7.07,7.0,7.06,293700.0,6.6423,6.6423,6.5766,6.6329,293700.0
2012-05-23 09:30:00,6.95,6.98,6.87,6.98,86100.0,6.5296,6.5578,6.4544,6.5578,86100.0
2012-05-23 10:00:00,6.98,7.02,6.85,6.85,82800.0,6.5578,6.5954,6.4356,6.4356,82800.0
2012-05-23 10:30:00,6.86,6.86,6.76,6.82,162600.0,6.445,6.445,6.3511,6.4074,162600.0
2012-05-23 11:00:00,6.81,6.83,6.78,6.83,122100.0,6.3981,6.4168,6.3699,6.4168,122100.0
2012-05-23 11:30:00,6.83,6.85,6.8,6.81,46900.0,6.4168,6.4356,6.3887,6.3981,46900.0
2012-05-23 12:00:00,6.81,6.82,6.79,6.8,88700.0,6.3981,6.4074,6.3793,6.3887,88700.0
2012-05-23 12:30:00,6.8,6.83,6.79,6.82,35800.0,6.3887,6.4168,6.3793,6.4074,35800.0
2012-05-23 13:00:00,6.82,6.88,6.81,6.88,67200.0,6.4074,6.4638,6.3981,6.4638,67200.0
2012-05-23 13:30:00,6.89,6.94,6.87,6.93,101800.0,6.4732,6.5202,6.4544,6.5108,101800.0
2012-05-23 14:00:00,6.93,6.93,6.86,6.87,49300.0,6.5108,6.5108,6.445,6.4544,49300.0
2012-05-23 14:30:00,6.86,6.95,6.85,6.94,61300.0,6.445,6.5296,6.4356,6.5202,61300.0
2012-05-23 15:00:00,6.93,6.94,6.9,6.92,166900.0,6.5108,6.5202,6.4826,6.5014,166900.0
2012-05-23 15:30:00,6.93,7.02,6.93,7.01,427200.0,6.5108,6.5954,6.5108,6.586,427200.0
2012-05-24 09:30:00,7.02,7.06,6.97,7.06,113600.0,6.5954,6.6329,6.5484,6.6329,113600.0
2012-05-24 10:00:00,7.06,7.07,7.01,7.07,132400.0,6.6329,6.6423,6.586,6.6423,132400.0
2012-05-24 10:30:00,7.07,7.12,7.06,7.1,43400.0,6.6423,6.6893,6.6329,6.6705,43400.0
2012-05-24 11:00:00,7.09,7.16,7.09,7.11,57800.0,6.6611,6.7269,6.6611,6.6799,57800.0
2012-05-24 11:30:00,7.12,7.12,7.09,7.12,33300.0,6.6893,6.6893,6.6611,6.6893,33300.0
2012-05-24 12:00:00,7.11,7.12,7.07,7.09,95700.0,6.6799,6.6893,6.6423,6.6611,95700.0
2012-05-24 12:30:00,7.08,7.12,7.08,7.1,52000.0,6.6517,6.6893,6.6517,6.6705,52000.0
2012-05-24 13:00:00,7.11,7.16,7.1,7.14,119900.0,6.6799,6.7269,6.6705,6.7081,119900.0
2012-05-24 13:30:00,7.13,7.18,7.13,7.15,124500.0,6.6987,6.7457,6.6987,6.7175,124500.0
2012-05-24 14:00:00,7.15,7.16,7.09,7.09,211900.0,6.7175,6.7269,6.6611,6.6611,211900.0
2012-05-24 14:30:00,7.09,7.1,7.01,7.05,87800.0,6.6611,6.6705,6.586,6.6235,87800.0
2012-05-24 15:00:00,7.05,7.12,7.04,7.11,79100.0,6.6235,6.6893,6.6141,6.6799,79100.0
2012-05-24 15:30:00,7.1,7.17,7.1,7.16,275500.0,6.6705,6.7363,6.6705,6.7269,275500.0
2012-05-25 09:30:00,7.18,7.36,7.13,7.34,102700.0,6.7457,6.9148,6.6987,6.896,102700.0
2012-05-25 10:00:00,7.35,7.37,7.28,7.33,102500.0,6.9054,6.9242,6.8396,6.8866,102500.0
2012-05-25 10:30:00,7.33,7.36,7.3,7.33,154500.0,6.8866,6.9148,6.8584,6.8866,154500.0
2012-05-25 11:00:00,7.33,7.36,7.32,7.35,137400.0,6.8866,6.9148,6.8772,6.9054,137400.0
2012-05-25 11:30:00,7.36,7.42,7.31,7.4,107400.0,6.9148,6.9712,6.8678,6.9524,107400.0
2012-05-25 12:00:00,7.4,7.48,7.39,7.43,70000.0,6.9524,7.0275,6.943,6.9805,70000.0
2012-05-25 12:30:00,7.42,7.45,7.4,7.44,88000.0,6.9712,6.9993,6.9524,6.9899,88000.0
2012-05-25 13:00:00,7.43,7.46,7.4,7.45,71500.0,6.9805,7.0087,6.9524,6.9993,71500.0
2012-05-25 13:30:00,7.46,7.48,7.45,7.46,62300.0,7.0087,7.0275,6.9993,7.0087,62300.0
2012-05-25 14:00:00,7.46,7.46,7.43,7.45,93300.0,7.0087,7.0087,6.9805,6.9993,93300.0
2012-05-25 14:30:00,7.45,7.47,7.44,7.45,62700.0,6.9993,7.0181,6.9899,6.9993,62700.0
2012-05-25 15:00:00,7.45,7.47,7.42,7.46,71900.0,6.9993,7.0181,6.9712,7.0087,71900.0
2012-05-25 15:30:00,7.46,7.47,7.43,7.45,249500.0,7.0087,7.0181,6.9805,6.9993,249500.0
2012-05-29 09:30:00,7.54,7.61,7.46,7.52,55000.0,7.0839,7.1497,7.0087,7.0651,55000.0
2012-05-29 10:00:00,7.52,7.62,7.5,7.62,65700.0,7.0651,7.1591,7.0463,7.1591,65700.0
2012-05-29 10:30:00,7.62,7.63,7.61,7.62,46000.0,7.1591,7.1685,7.1497,7.1591,46000.0
2012-05-29 11:00:00,7.62,7.67,7.61,7.65,79600.0,7.1591,7.206,7.1497,7.1872,79600.0
2012-05-29 11:30:00,7.66,7.67,7.56,7.62,78900.0,7.1966,7.206,7.1027,7.1591,78900.0
2012-05-29 12:00:00,7.61,7.62,7.54,7.6,62200.0,7.1497,7.1591,7.0839,7.1403,62200.0
2012-05-29 12:30:00,7.59,7.67,7.58,7.64,38800.0,7.1309,7.206,7.1215,7.1778,38800.0
2012-05-29 13:00:00,7.63,7.64,7.58,7.59,46900.0,7.1685,7.1778,7.1215,7.1309,46900.0
2012-05-29 13:30:00,7.58,7.65,7.58,7.64,46200.0,7.1215,7.1872,7.1215,7.1778,46200.0
2012-05-29 14:00:00,7.64,7.69,7.63,7.68,48700.0,7.1778,7.2248,7.1685,7.2154,48700.0
2012-05-29 14:30:00,7.68,7.7,7.65,7.69,33400.0,7.2154,7.2342,7.1872,7.2248,33400.0
2012-05-29 15:00:00,7.7,7.71,7.64,7.7,108500.0,7.2342,7.2436,7.1778,7.2342,108500.0
2012-05-29 15:30:00,7.7,7.74,7.67,7.71,196000.0,7.2342,7.2718,7.206,7.2436,196000.0
2012-05-30 09:30:00,7.6,7.67,7.42,7.63,141200.0,7.1403,7.206,6.9712,7.1685,141200.0
2012-05-30 10:00:00,7.62,7.62,7.56,7.6,82200.0,7.1591,7.1591,7.1027,7.1403,82200.0
2012-05-30 10:30:00,7.59,7.6,7.58,7.58,78300.0,7.1309,7.1403,7.1215,7.1215,78300.0
2012-05-30 11:00:00,7.58,7.63,7.57,7.63,56500.0,7.1215,7.1685,7.1121,7.1685,56500.0
2012-05-30 11:30:00,7.62,7.63,7.56,7.56,45200.0,7.1591,7.1685,7.1027,7.1027,45200.0
2012-05-30 12:00:00,7.57,7.57,7.51,7.54,46000.0,7.1121,7.1121,7.0557,7.0839,46000.0
2012-05-30 12:30:00,7.53,7.58,7.53,7.58,29800.0,7.0745,7.1215,7.0745,7.1215,29800.0
2012-05-30 13:00:00,7.59,7.6,7.56,7.58,30700.0,7.1309,7.1403,7.1027,7.1215,30700.0
2012-05-30 13:30:00,7.58,7.72,7.57,7.69,184300.0,7.1215,7.253,7.1121,7.2248,184300.0
2012-05-30 14:00:00,7.69,7.7,7.64,7.65,24800.0,7.2248,7.2342,7.1778,7.1872,24800.0
2012-05-30 14:30:00,7.65,7.65,7.61,7.61,30700.0,7.1872,7.1872,7.1497,7.1497,30700.0
2012-05-30 15:00:00,7.61,7.64,7.56,7.64,80400.0,7.1497,7.1778,7.1027,7.1778,80400.0
2012-05-30 15:30:00,7.63,7.63,7.59,7.6,177100.0,7.1685,7.1685,7.1309,7.1403,177100.0
2012-05-31 09:30:00,7.6,7.63,7.4,7.44,123500.0,7.1403,7.1685,6.9524,6.9899,123500.0
2012-05-31 10:00:00,7.43,7.44,7.33,7.44,59700.0,6.9805,6.9899,6.8866,6.9899,59700.0
2012-05-31 10:30:00,7.44,7.52,7.44,7.49,23900.0,6.9899,7.0651,6.9899,7.0369,23900.0
2012-05-31 11:00:00,7.49,7.49,7.42,7.46,31800.0,7.0369,7.0369,6.9712,7.0087,31800.0
2012-05-31 11:30:00,7.45,7.5,7.45,7.46,22900.0,6.9993,7.0463,6.9993,7.0087,22900.0
2012-05-31 12:00:00,7.46,7.56,7.46,7.55,28600.0,7.0087,7.1027,7.0087,7.0933,28600.0
2012-05-31 12:30:00,7.55,7.57,7.52,7.54,30200.0,7.0933,7.1121,7.0651,7.0839,30200.0
2012-05-31 13:00:00,7.54,7.6,7.54,7.57,20900.0,7.0839,7.1403,7.0839,7.1121,20900.0
2012-05-31 13:30:00,7.57,7.59,7.54,7.55,51600.0,7.1121,7.1309,7.0839,7.0933,51600.0
2012-05-31 14:00:00,7.54,7.62,7.54,7.6,33500.0,7.0839,7.1591,7.0839,7.1403,33500.0
2012-05-31 14:30:00,7.59,7.64,7.56,7.59,37700.0,7.1309,7.1778,7.1027,7.1309,37700.0
2012-05-31 15:00:00,7.6,7.68,7.58,7.68,65000.0,7.1403,7.2154,7.1215,7.2154,65000.0
2012-05-31 15:30:00,7.68,7.71,7.62,7.62,141400.0,7.2154,7.2436,7.1591,7.1591,141400.0
2012-06-01 09:30:00,7.42,7.43,7.26,7.4,64700.0,6.9712,6.9805,6.8208,6.9524,64700.0
2012-06-01 10:00:00,7.4,7.41,7.31,7.32,140900.0,6.9524,6.9618,6.8678,6.8772,140900.0
2012-06-01 10:30:00,7.32,7.34,7.27,7.27,48600.0,6.8772,6.896,6.8302,6.8302,48600.0
2012-06-01 11:00:00,7.27,7.27,7.18,7.19,97000.0,6.8302,6.8302,6.7457,6.7551,97000.0
2012-06-01 11:30:00,7.18,7.19,7.17,7.17,66000.0,6.7457,6.7551,6.7363,6.7363,66000.0
2012-06-01 12:00:00,7.17,7.18,7.1,7.1,45700.0,6.7363,6.7457,6.6705,6.6705,45700.0
2012-06-01 12:30:00,7.1,7.11,7.04,7.04,147200.0,6.6705,6.6799,6.6141,6.6141,147200.0
2012-06-01 13:00:00,7.04,7.08,7.02,7.05,129800.0,6.6141,6.6517,6.5954,6.6235,129800.0
2012-06-01 13:30:00,7.05,7.05,6.98,7.0,116800.0,6.6235,6.6235,6.5578,6.5766,116800.0
2012-06-01 14:00:00,7.0,7.01,6.96,6.97,158900.0,6.5766,6.586,6.539,6.5484,158900.0
2012-06-01 14:30:00,6.97,7.04,6.96,6.99,200900.0,6.5484,6.6141,6.539,6.5672,200900.0
2012-06-01 15:00:00,7.0,7.02,6.98,6.98,122800.0,6.5766,6.5954,6.5578,6.5578,122800.0
2012-06-01 15:30:00,6.99,7.01,6.95,7.0,363900.0,6.5672,6.586,6.5296,6.5766,363900.0
2012-06-04 09:30:00,6.97,7.1,6.96,7.01,91100.0,6.5484,6.6705,6.539,6.586,91100.0
2012-06-04 10:00:00,7.0,7.04,6.94,6.97,83800.0,6.5766,6.6141,6.5202,6.5484,83800.0
2012-06-04 10:30:00,6.97,6.97,6.91,6.91,43900.0,6.5484,6.5484,6.492,6.492,43900.0
2012-06-04 11:00:00,6.91,6.92,6.88,6.88,51300.0,6.492,6.5014,6.4638,6.4638,51300.0
2012-06-04 11:30:00,6.88,6.89,6.85,6.85,52700.0,6.4638,6.4732,6.4356,6.4356,52700.0
2012-06-04 12:00:00,6.85,6.86,6.8,6.81,43300.0,6.4356,6.445,6.3887,6.3981,43300.0
2012-06-04 12:30:00,6.8,6.8,6.73,6.75,86600.0,6.3887,6.3887,6.3229,6.3417,86600.0
2012-06-04 13:00:00,6.75,6.78,6.74,6.75,43800.0,6.3417,6.3699,6.3323,6.3417,43800.0
2012-06-04 13:30:00,6.74,6.76,6.73,6.74,66600.0,6.3323,6.3511,6.3229,6.3323,66600.0
2012-06-04 14:00:00,6.74,6.75,6.68,6.75,136600.0,6.3323,6.3417,6.2759,6.3417,136600.0
2012-06-04 14:30:00,6.75,6.83,6.74,6.81,43000.0,6.3417,6.4168,6.3323,6.3981,43000.0
2012-06-04 15:00:00,6.8,6.81,6.72,6.76,46800.0,6.3887,6.3981,6.3135,6.3511,46800.0
2012-06-04 15:30:00,6.75,6.8,6.73,6.78,179700.0,6.3417,6.3887,6.3229,6.3699,179700.0
2012-06-05 09:30:00,6.74,6.87,6.69,6.84,40400.0,6.3323,6.4544,6.2853,6.4262,40400.0
2012-06-05 10:00:00,6.85,6.95,6.84,6.92,97400.0,6.4356,6.5296,6.4262,6.5014,97400.0
2012-06-05 10:30:00,6.92,6.94,6.88,6.89,34800.0,6.5014,6.5202,6.4638,6.4732,34800.0
2012-06-05 11:00:00,6.88,7.0,6.87,6.98,30800.0,6.4638,6.5766,6.4544,6.5578,30800.0
2012-06-05 11:30:00,6.97,6.98,6.89,6.89,43500.0,6.5484,6.5578,6.4732,6.4732,43500.0
2012-06-05 12:00:00,6.9,6.95,6.89,6.9,35500.0,6.4826,6.5296,6.4732,6.4826,35500.0
2012-06-05 12:30:00,6.9,6.96,6.9,6.95,30900.0,6.4826,6.539,6.4826,6.5296,30900.0
2012-06-05 13:00:00,6.94,6.94,6.89,6.89,17800.0,6.5202,6.5202,6.4732,6.4732,17800.0
2012-06-05 13:30:00,6.9,6.94,6.89,6.92,17900.0,6.4826,6.5202,6.4732,6.5014,17900.0
2012-06-05 14:00:00,6.92,6.95,6.9,6.93,26000.0,6.5014,6.5296,6.4826,6.5108,26000.0
2012-06-05 14:30:00,6.93,6.95,6.91,6.94,33900.0,6.5108,6.5296,6.492,6.5202,33900.0
2012-06-05 15:00:00,6.94,6.98,6.94,6.98,75400.0,6.5202,6.5578,6.5202,6.5578,75400.0
2012-06-05 15:30:00,6.98,7.0,6.97,7.0,182300.0,6.5578,6.5766,6.5484,6.5766,182300.0
2012-06-06 09:30:00,7.08,7.18,7.05,7.17,106600.0,6.6517,6.7457,6.6235,6.7363,106600.0
2012-06-06 10:00:00,7.16,7.19,7.14,7.15,89900.0,6.7269,6.7551,6.7081,6.7175,89900.0
2012-06-06 10:30:00,7.16,7.17,7.15,7.17,21900.0,6.7269,6.7363,6.7175,6.7363,21900.0
2012-06-06 11:00:00,7.17,7.24,7.16,7.24,50800.0,6.7363,6.802,6.7269,6.802,50800.0
2012-06-06 11:30:00,7.23,7.25,7.23,7.24,55600.0,6.7926,6.8114,6.7926,6.802,55600.0
2012-06-06 12:00:00,7.25,7.3,7.24,7.29,44000.0,6.8114,6.8584,6.802,6.849,44000.0
2012-06-06 12:30:00,7.29,7.35,7.29,7.34,38700.0,6.849,6.9054,6.849,6.896,38700.0
2012-06-06 13:00:00,7.34,7.34,7.27,7.27,32000.0,6.896,6.896,6.8302,6.8302,32000.0
2012-06-06 13:30:00,7.28,7.29,7.26,7.27,14100.0,6.8396,6.849,6.8208,6.8302,14100.0
2012-06-06 14:00:00,7.27,7.3,7.25,7.3,33600.0,6.8302,6.8584,6.8114,6.8584,33600.0
2012-06-06 14:30:00,7.3,7.32,7.29,7.31,32100.0,6.8584,6.8772,6.849,6.8678,32100.0
2012-06-06 15:00:00,7.3,7.32,7.29,7.31,53200.0,6.8584,6.8772,6.849,6.8678,53200.0
2012-06-06 15:30:00,7.32,7.35,7.3,7.31,279800.0,6.8772,6.9054,6.8584,6.8678,279800.0
2012-06-07 09:30:00,7.46,7.6,7.46,7.56,65300.0,7.0087,7.1403,7.0087,7.1027,65300.0
2012-06-07 10:00:00,7.55,7.55,7.37,7.43,95100.0,7.0933,7.0933,6.9242,6.9805,95100.0
2012-06-07 10:30:00,7.43,7.43,7.35,7.38,21100.0,6.9805,6.9805,6.9054,6.9336,21100.0
2012-06-07 11:00:00,7.38,7.47,7.38,7.43,60500.0,6.9336,7.0181,6.9336,6.9805,60500.0
2012-06-07 11:30:00,7.43,7.47,7.42,7.46,23700.0,6.9805,7.0181,6.9712,7.0087,23700.0
2012-06-07 12:00:00,7.47,7.47,7.43,7.47,39400.0,7.0181,7.0181,6.9805,7.0181,39400.0
2012-06-07 12:30:00,7.47,7.47,7.44,7.44,20100.0,7.0181,7.0181,6.9899,6.9899,20100.0
2012-06-07 13:00:00,7.45,7.5,7.44,7.49,52900.0,6.9993,7.0463,6.9899,7.0369,52900.0
2012-06-07 13:30:00,7.49,7.49,7.44,7.44,17400.0,7.0369,7.0369,6.9899,6.9899,17400.0
2012-06-07 14:00:00,7.45,7.48,7.43,7.46,34000.0,6.9993,7.0275,6.9805,7.0087,34000.0
2012-06-07 14:30:00,7.47,7.48,7.44,7.47,22600.0,7.0181,7.0275,6.9899,7.0181,22600.0
2012-06-07 15:00:00,7.46,7.47,7.43,7.45,95700.0,7.0087,7.0181,6.9805,6.9993,95700.0
2012-06-07 15:30:00,7.44,7.45,7.31,7.31,202600.0,6.9899,6.9993,6.8678,6.8678,202600.0
2012-06-08 09:30:00,7.29,7.36,7.2,7.36,56700.0,6.849,6.9148,6.7645,6.9148,56700.0
2012-06-08 10:00:00,7.35,7.39,7.3,7.38,141400.0,6.9054,6.943,6.8584,6.9336,141400.0
2012-06-08 10:30:00,7.37,7.45,7.36,7.45,34200.0,6.9242,6.9993,6.9148,6.9993,34200.0
2012-06-08 11:00:00,7.45,7.45,7.38,7.4,20500.0,6.9993,6.9993,6.9336,6.9524,20500.0
2012-06-08 11:30:00,7.4,7.42,7.38,7.39,11400.0,6.9524,6.9712,6.9336,6.943,11400.0
2012-06-08 12:00:00,7.39,7.41,7.36,7.41,27400.0,6.943,6.9618,6.9148,6.9618,27400.0
2012-06-08 12:30:00,7.42,7.45,7.41,7.44,47700.0,6.9712,6.9993,6.9618,6.9899,47700.0
2012-06-08 13:00:00,7.44,7.49,7.43,7.47,39500.0,6.9899,7.0369,6.9805,7.0181,39500.0
2012-06-08 13:30:00,7.46,7.47,7.42,7.44,36000.0,7.0087,7.0181,6.9712,6.9899,36000.0
2012-06-08 14:00:00,7.44,7.44,7.42,7.44,16100.0,6.9899,6.9899,6.9712,6.9899,16100.0
2012-06-08 14:30:00,7.43,7.46,7.42,7.44,33600.0,6.9805,7.0087,6.9712,6.9899,33600.0
2012-06-08 15:00:00,7.44,7.46,7.42,7.43,137100.0,6.9899,7.0087,6.9712,6.9805,137100.0
2012-06-08 15:30:00,7.43,7.47,7.4,7.41,171900.0,6.9805,7.0181,6.9524,6.9618,171900.0
2012-06-11 09:30:00,7.52,7.56,7.39,7.39,61300.0,7.0651,7.1027,6.943,6.943,61300.0
2012-06-11 10:00:00,7.39,7.41,7.28,7.3,53700.0,6.943,6.9618,6.8396,6.8584,53700.0
2012-06-11 10:30:00,7.3,7.37,7.3,7.3,57900.0,6.8584,6.9242,6.8584,6.8584,57900.0
2012-06-11 11:00:00,7.31,7.31,7.21,7.24,92600.0,6.8678,6.8678,6.7739,6.802,92600.0
2012-06-11 11:30:00,7.24,7.3,7.24,7.29,26200.0,6.802,6.8584,6.802,6.849,26200.0
2012-06-11 12:00:00,7.29,7.29,7.26,7.26,19100.0,6.849,6.849,6.8208,6.8208,19100.0
2012-06-11 12:30:00,7.27,7.28,7.26,7.28,16600.0,6.8302,6.8396,6.8208,6.8396,16600.0
2012-06-11 13:00:00,7.27,7.29,7.26,7.28,28400.0,6.8302,6.849,6.8208,6.8396,28400.0
2012-06-11 13:30:00,7.27,7.28,7.26,7.27,16100.0,6.8302,6.8396,6.8208,6.8302,16100.0
2012-06-11 14:00:00,7.26,7.27,7.15,7.16,90100.0,6.8208,6.8302,6.7175,6.7269,90100.0
2012-06-11 14:30:00,7.16,7.18,7.15,7.17,48900.0,6.7269,6.7457,6.7175,6.7363,48900.0
2012-06-11 15:00:00,7.17,7.17,7.1,7.13,58200.0,6.7363,6.7363,6.6705,6.6987,58200.0
2012-06-11 15:30:00,7.12,7.15,7.08,7.09,183700.0,6.6893,6.7175,6.6517,6.6611,183700.0
2012-06-12 09:30:00,7.11,7.21,7.08,7.12,40800.0,6.6799,6.7739,6.6517,6.6893,40800.0
2012-06-12 10:00:00,7.12,7.18,7.08,7.12,42600.0,6.6893,6.7457,6.6517,6.6893,42600.0
2012-06-12 10:30:00,7.12,7.15,7.05,7.11,46800.0,6.6893,6.7175,6.6235,6.6799,46800.0
2012-06-12 11:00:00,7.12,7.24,7.12,7.23,55300.0,6.6893,6.802,6.6893,6.7926,55300.0
2012-06-12 11:30:00,7.22,7.22,7.13,7.13,30400.0,6.7833,6.7833,6.6987,6.6987,30400.0
2012-06-12 12:00:00,7.13,7.17,7.08,7.11,53800.0,6.6987,6.7363,6.6517,6.6799,53800.0
2012-06-12 12:30:00,7.11,7.12,7.07,7.08,30500.0,6.6799,6.6893,6.6423,6.6517,30500.0
2012-06-12 13:00:00,7.08,7.14,7.07,7.09,53300.0,6.6517,6.7081,6.6423,6.6611,53300.0
2012-06-12 13:30:00,7.09,7.13,7.08,7.08,42600.0,6.6611,6.6987,6.6517,6.6517,42600.0
2012-06-12 14:00:00,7.09,7.15,7.09,7.13,57800.0,6.6611,6.7175,6.6611,6.6987,57800.0
2012-06-12 14:30:00,7.13,7.21,7.13,7.2,37800.0,6.6987,6.7739,6.6987,6.7645,37800.0
2012-06-12 15:00:00,7.2,7.21,7.14,7.18,86900.0,6.7645,6.7739,6.7081,6.7457,86900.0
2012-06-12 15:30:00,7.19,7.19,7.15,7.16,289900.0,6.7551,6.7551,6.7175,6.7269,289900.0
2012-06-13 09:30:00,7.13,7.18,7.06,7.1,99300.0,6.6987,6.7457,6.6329,6.6705,99300.0
2012-06-13 10:00:00,7.1,7.16,7.07,7.13,30600.0,6.6705,6.7269,6.6423,6.6987,30600.0
2012-06-13 10:30:00,7.14,7.22,7.14,7.15,31900.0,6.7081,6.7833,6.7081,6.7175,31900.0
2012-06-13 11:00:00,7.15,7.18,7.13,7.15,28700.0,6.7175,6.7457,6.6987,6.7175,28700.0
2012-06-13 11:30:00,7.15,7.18,7.15,7.16,10800.0,6.7175,6.7457,6.7175,6.7269,10800.0
2012-06-13 12:00:00,7.15,7.15,7.09,7.14,15000.0,6.7175,6.7175,6.6611,6.7081,15000.0
2012-06-13 12:30:00,7.14,7.22,7.14,7.17,22000.0,6.7081,6.7833,6.7081,6.7363,22000.0
2012-06-13 13:00:00,7.18,7.2,7.17,7.2,20800.0,6.7457,6.7645,6.7363,6.7645,20800.0
2012-06-13 13:30:00,7.2,7.24,7.11,7.11,58200.0,6.7645,6.802,6.6799,6.6799,58200.0
2012-06-13 14:00:00,7.12,7.13,7.1,7.11,10100.0,6.6893,6.6987,6.6705,6.6799,10100.0
2012-06-13 14:30:00,7.12,7.12,7.05,7.06,61500.0,6.6893,6.6893,6.6235,6.6329,61500.0
2012-06-13 15:00:00,7.06,7.06,6.98,7.02,98200.0,6.6329,6.6329,6.5578,6.5954,98200.0
2012-06-13 15:30:00,7.01,7.04,6.99,7.04,310900.0,6.586,6.6141,6.5672,6.6141,310900.0
2012-06-14 09:30:00,7.03,7.13,6.95,7.12,49200.0,6.6047,6.6987,6.5296,6.6893,49200.0
2012-06-14 10:00:00,7.11,7.13,7.08,7.09,23600.0,6.6799,6.6987,6.6517,6.6611,23600.0
2012-06-14 10:30:00,7.1,7.13,7.08,7.12,34800.0,6.6705,6.6987,6.6517,6.6893,34800.0
2012-06-14 11:00:00,7.13,7.17,7.12,7.17,68500.0,6.6987,6.7363,6.6893,6.7363,68500.0
2012-06-14 11:30:00,7.17,7.2,7.16,7.2,29800.0,6.7363,6.7645,6.7269,6.7645,29800.0
2012-06-14 12:00:00,7.19,7.21,7.19,7.2,30600.0,6.7551,6.7739,6.7551,6.7645,30600.0
2012-06-14 12:30:00,7.21,7.24,7.2,7.23,46100.0,6.7739,6.802,6.7645,6.7926,46100.0
2012-06-14 13:00:00,7.24,7.24,7.2,7.23,43600.0,6.802,6.802,6.7645,6.7926,43600.0
2012-06-14 13:30:00,7.22,7.25,7.22,7.25,38500.0,6.7833,6.8114,6.7833,6.8114,38500.0
2012-06-14 14:00:00,7.25,7.26,7.21,7.24,29600.0,6.8114,6.8208,6.7739,6.802,29600.0
2012-06-14 14:30:00,7.24,7.24,7.21,7.21,33200.0,6.802,6.802,6.7739,6.7739,33200.0
2012-06-14 15:00:00,7.2,7.35,7.2,7.27,170100.0,6.7645,6.9054,6.7645,6.8302,170100.0
2012-06-14 15:30:00,7.27,7.35,7.25,7.25,318100.0,6.8302,6.9054,6.8114,6.8114,318100.0
2012-06-15 09:30:00,7.28,7.33,7.2,7.32,238100.0,6.8396,6.8866,6.7645,6.8772,238100.0
2012-06-15 10:00:00,7.32,7.34,7.27,7.29,24900.0,6.8772,6.896,6.8302,6.849,24900.0
2012-06-15 10:30:00,7.3,7.33,7.29,7.32,28200.0,6.8584,6.8866,6.849,6.8772,28200.0
2012-06-15 11:00:00,7.33,7.33,7.31,7.33,25400.0,6.8866,6.8866,6.8678,6.8866,25400.0
2012-06-15 11:30:00,7.33,7.35,7.31,7.31,61200.0,6.8866,6.9054,6.8678,6.8678,61200.0
2012-06-15 12:00:00,7.32,7.33,7.31,7.31,19600.0,6.8772,6.8866,6.8678,6.8678,19600.0
2012-06-15 12:30:00,7.31,7.32,7.29,7.3,6400.0,6.8678,6.8772,6.849,6.8584,6400.0
2012-06-15 13:00:00,7.3,7.33,7.3,7.3,23700.0,6.8584,6.8866,6.8584,6.8584,23700.0
2012-06-15 13:30:00,7.31,7.32,7.29,7.31,31700.0,6.8678,6.8772,6.849,6.8678,31700.0
2012-06-15 14:00:00,7.3,7.34,7.3,7.33,20600.0,6.8584,6.896,6.8584,6.8866,20600.0
2012-06-15 14:30:00,7.33,7.35,7.32,7.33,54400.0,6.8866,6.9054,6.8772,6.8866,54400.0
2012-06-15 15:00:00,7.32,7.32,7.28,7.28,94000.0,6.8772,6.8772,6.8396,6.8396,94000.0
2012-06-15 15:30:00,7.28,7.35,7.28,7.33,307900.0,6.8396,6.9054,6.8396,6.8866,307900.0
2012-06-18 09:30:00,7.26,7.34,7.18,7.28,47000.0,6.8208,6.896,6.7457,6.8396,47000.0
2012-06-18 10:00:00,7.28,7.32,7.23,7.25,277100.0,6.8396,6.8772,6.7926,6.8114,277100.0
2012-06-18 10:30:00,7.25,7.31,7.22,7.28,40400.0,6.8114,6.8678,6.7833,6.8396,40400.0
2012-06-18 11:00:00,7.28,7.29,7.2,7.24,113300.0,6.8396,6.849,6.7645,6.802,113300.0
2012-06-18 11:30:00,7.24,7.27,7.23,7.25,62300.0,6.802,6.8302,6.7926,6.8114,62300.0
2012-06-18 12:00:00,7.25,7.26,7.19,7.25,92700.0,6.8114,6.8208,6.7551,6.8114,92700.0
2012-06-18 12:30:00,7.25,7.29,7.22,7.24,36700.0,6.8114,6.849,6.7833,6.802,36700.0
2012-06-18 13:00:00,7.24,7.29,7.22,7.29,26700.0,6.802,6.849,6.7833,6.849,26700.0
2012-06-18 13:30:00,7.29,7.31,7.27,7.3,37600.0,6.849,6.8678,6.8302,6.8584,37600.0
2012-06-18 14:00:00,7.3,7.33,7.29,7.3,47400.0,6.8584,6.8866,6.849,6.8584,47400.0
2012-06-18 14:30:00,7.3,7.31,7.24,7.28,36200.0,6.8584,6.8678,6.802,6.8396,36200.0
2012-06-18 15:00:00,7.28,7.29,7.24,7.28,89300.0,6.8396,6.849,6.802,6.8396,89300.0
2012-06-18 15:30:00,7.28,7.3,7.24,7.27,153000.0,6.8396,6.8584,6.802,6.8302,153000.0
2012-06-19 09:30:00,7.35,7.47,7.33,7.47,114200.0,6.9054,7.0181,6.8866,7.0181,114200.0
2012-06-19 10:00:00,7.48,7.49,7.45,7.48,90000.0,7.0275,7.0369,6.9993,7.0275,90000.0
2012-06-19 10:30:00,7.48,7.5,7.44,7.49,61900.0,7.0275,7.0463,6.9899,7.0369,61900.0
2012-06-19 11:00:00,7.49,7.5,7.47,7.49,40400.0,7.0369,7.0463,7.0181,7.0369,40400.0
2012-06-19 11:30:00,7.49,7.55,7.48,7.53,71900.0,7.0369,7.0933,7.0275,7.0745,71900.0
2012-06-19 12:00:00,7.53,7.55,7.53,7.55,33600.0,7.0745,7.0933,7.0745,7.0933,33600.0
2012-06-19 12:30:00,7.55,7.58,7.54,7.56,40000.0,7.0933,7.1215,7.0839,7.1027,40000.0
2012-06-19 13:00:00,7.57,7.58,7.55,7.57,45800.0,7.1121,7.1215,7.0933,7.1121,45800.0
2012-06-19 13:30:00,7.57,7.58,7.56,7.57,57700.0,7.1121,7.1215,7.1027,7.1121,57700.0
2012-06-19 14:00:00,7.57,7.59,7.56,7.56,44000.0,7.1121,7.1309,7.1027,7.1027,44000.0
2012-06-19 14:30:00,7.57,7.59,7.53,7.59,46300.0,7.1121,7.1309,7.0745,7.1309,46300.0
2012-06-19 15:00:00,7.58,7.61,7.56,7.58,78600.0,7.1215,7.1497,7.1027,7.1215,78600.0
2012-06-19 15:30:00,7.58,7.6,7.53,7.54,190700.0,7.1215,7.1403,7.0745,7.0839,190700.0
2012-06-20 09:30:00,7.51,7.67,7.48,7.66,47200.0,7.0557,7.206,7.0275,7.1966,47200.0
2012-06-20 10:00:00,7.67,7.68,7.61,7.66,110100.0,7.206,7.2154,7.1497,7.1966,110100.0
2012-06-20 10:30:00,7.65,7.65,7.55,7.55,28800.0,7.1872,7.1872,7.0933,7.0933,28800.0
2012-06-20 11:00:00,7.56,7.64,7.56,7.64,39700.0,7.1027,7.1778,7.1027,7.1778,39700.0
2012-06-20 11:30:00,7.64,7.64,7.62,7.63,17500.0,7.1778,7.1778,7.1591,7.1685,17500.0
2012-06-20 12:00:00,7.62,7.63,7.58,7.59,27200.0,7.1591,7.1685,7.1215,7.1309,27200.0
2012-06-20 12:30:00,7.59,7.67,7.54,7.67,99300.0,7.1309,7.206,7.0839,7.206,99300.0
2012-06-20 13:00:00,7.67,7.75,7.67,7.68,172900.0,7.206,7.2812,7.206,7.2154,172900.0
2012-06-20 13:30:00,7.69,7.7,7.64,7.7,35000.0,7.2248,7.2342,7.1778,7.2342,35000.0
2012-06-20 14:00:00,7.69,7.7,7.6,7.62,56300.0,7.2248,7.2342,7.1403,7.1591,56300.0
2012-06-20 14:30:00,7.62,7.66,7.57,7.6,57500.0,7.1591,7.1966,7.1121,7.1403,57500.0
2012-06-20 15:00:00,7.6,7.61,7.55,7.59,98100.0,7.1403,7.1497,7.0933,7.1309,98100.0
2012-06-20 15:30:00,7.58,7.63,7.58,7.62,131300.0,7.1215,7.1685,7.1215,7.1591,131300.0
2012-06-21 09:30:00,7.59,7.68,7.59,7.65,46600.0,7.1309,7.2154,7.1309,7.1872,46600.0
2012-06-21 10:00:00,7.65,7.65,7.59,7.62,34300.0,7.1872,7.1872,7.1309,7.1591,34300.0
2012-06-21 10:30:00,7.62,7.68,7.61,7.66,47600.0,7.1591,7.2154,7.1497,7.1966,47600.0
2012-06-21 11:00:00,7.66,7.66,7.54,7.56,61800.0,7.1966,7.1966,7.0839,7.1027,61800.0
2012-06-21 11:30:00,7.56,7.57,7.53,7.55,24000.0,7.1027,7.1121,7.0745,7.0933,24000.0
2012-06-21 12:00:00,7.55,7.55,7.46,7.46,33700.0,7.0933,7.0933,7.0087,7.0087,33700.0
2012-06-21 12:30:00,7.46,7.46,7.43,7.45,20700.0,7.0087,7.0087,6.9805,6.9993,20700.0
2012-06-21 13:00:00,7.45,7.46,7.41,7.41,62500.0,6.9993,7.0087,6.9618,6.9618,62500.0
2012-06-21 13:30:00,7.4,7.43,7.4,7.41,46500.0,6.9524,6.9805,6.9524,6.9618,46500.0
2012-06-21 14:00:00,7.4,7.41,7.35,7.38,73500.0,6.9524,6.9618,6.9054,6.9336,73500.0
2012-06-21 14:30:00,7.38,7.41,7.36,7.41,53800.0,6.9336,6.9618,6.9148,6.9618,53800.0
2012-06-21 15:00:00,7.41,7.46,7.41,7.45,135200.0,6.9618,7.0087,6.9618,6.9993,135200.0
2012-06-21 15:30:00,7.44,7.46,7.41,7.42,115300.0,6.9899,7.0087,6.9618,6.9712,115300.0
2012-06-22 09:30:00,7.49,7.49,7.42,7.47,124400.0,7.0369,7.0369,6.9712,7.0181,124400.0
2012-06-22 10:00:00,7.47,7.56,7.45,7.45,70200.0,7.0181,7.1027,6.9993,6.9993,70200.0
2012-06-22 10:30:00,7.45,7.46,7.4,7.44,38000.0,6.9993,7.0087,6.9524,6.9899,38000.0
2012-06-22 11:00:00,7.44,7.46,7.4,7.42,24500.0,6.9899,7.0087,6.9524,6.9712,24500.0
2012-06-22 11:30:00,7.41,7.43,7.4,7.41,50500.0,6.9618,6.9805,6.9524,6.9618,50500.0
2012-06-22 12:00:00,7.4,7.41,7.34,7.36,95900.0,6.9524,6.9618,6.896,6.9148,95900.0
2012-06-22 12:30:00,7.35,7.36,7.32,7.33,67000.0,6.9054,6.9148,6.8772,6.8866,67000.0
2012-06-22 13:00:00,7.32,7.33,7.31,7.32,24400.0,6.8772,6.8866,6.8678,6.8772,24400.0
2012-06-22 13:30:00,7.32,7.36,7.29,7.31,85100.0,6.8772,6.9148,6.849,6.8678,85100.0
2012-06-22 14:00:00,7.31,7.31,7.26,7.27,82900.0,6.8678,6.8678,6.8208,6.8302,82900.0
2012-06-22 14:30:00,7.27,7.27,7.25,7.26,113500.0,6.8302,6.8302,6.8114,6.8208,113500.0
2012-06-22 15:00:00,7.26,7.29,7.24,7.25,130300.0,6.8208,6.849,6.802,6.8114,130300.0
2012-06-22 15:30:00,7.25,7.27,7.2,7.24,318900.0,6.8114,6.8302,6.7645,6.802,318900.0
2012-06-25 09:30:00,7.08,7.14,7.02,7.13,126400.0,6.6517,6.7081,6.5954,6.6987,126400.0
2012-06-25 10:00:00,7.13,7.18,7.12,7.17,148700.0,6.6987,6.7457,6.6893,6.7363,148700.0
2012-06-25 10:30:00,7.17,7.17,7.1,7.12,98000.0,6.7363,6.7363,6.6705,6.6893,98000.0
2012-06-25 11:00:00,7.12,7.13,7.11,7.11,41400.0,6.6893,6.6987,6.6799,6.6799,41400.0
2012-06-25 11:30:00,7.12,7.12,7.04,7.05,67500.0,6.6893,6.6893,6.6141,6.6235,67500.0
2012-06-25 12:00:00,7.05,7.09,7.04,7.07,51600.0,6.6235,6.6611,6.6141,6.6423,51600.0
2012-06-25 12:30:00,7.08,7.08,7.06,7.06,20400.0,6.6517,6.6517,6.6329,6.6329,20400.0
2012-06-25 13:00:00,7.06,7.06,7.03,7.03,84800.0,6.6329,6.6329,6.6047,6.6047,84800.0
2012-06-25 13:30:00,7.03,7.07,7.02,7.07,80000.0,6.6047,6.6423,6.5954,6.6423,80000.0
2012-06-25 14:00:00,7.07,7.09,7.07,7.08,57200.0,6.6423,6.6611,6.6423,6.6517,57200.0
2012-06-25 14:30:00,7.07,7.07,7.03,7.03,51500.0,6.6423,6.6423,6.6047,6.6047,51500.0
2012-06-25 15:00:00,7.04,7.05,7.01,7.02,166500.0,6.6141,6.6235,6.586,6.5954,166500.0
2012-06-25 15:30:00,7.02,7.03,7.0,7.01,216500.0,6.5954,6.6047,6.5766,6.586,216500.0
2012-06-26 09:30:00,7.05,7.16,7.01,7.06,110900.0,6.6235,6.7269,6.586,6.6329,110900.0
2012-06-26 10:00:00,7.05,7.13,7.01,7.01,77900.0,6.6235,6.6987,6.586,6.586,77900.0
2012-06-26 10:30:00,7.01,7.02,6.93,6.98,46300.0,6.586,6.5954,6.5108,6.5578,46300.0
2012-06-26 11:00:00,6.98,7.0,6.9,6.95,90700.0,6.5578,6.5766,6.4826,6.5296,90700.0
2012-06-26 11:30:00,6.95,7.01,6.95,7.0,44700.0,6.5296,6.586,6.5296,6.5766,44700.0
2012-06-26 12:00:00,6.99,7.01,6.96,6.97,108000.0,6.5672,6.586,6.539,6.5484,108000.0
2012-06-26 12:30:00,6.97,7.05,6.97,7.05,64300.0,6.5484,6.6235,6.5484,6.6235,64300.0
2012-06-26 13:00:00,7.05,7.05,7.0,7.0,44200.0,6.6235,6.6235,6.5766,6.5766,44200.0
2012-06-26 13:30:00,6.99,7.04,6.98,7.02,76800.0,6.5672,6.6141,6.5578,6.5954,76800.0
2012-06-26 14:00:00,7.02,7.09,7.01,7.08,64200.0,6.5954,6.6611,6.586,6.6517,64200.0
2012-06-26 14:30:00,7.07,7.08,7.01,7.02,58400.0,6.6423,6.6517,6.586,6.5954,58400.0
2012-06-26 15:00:00,7.03,7.04,7.0,7.01,48100.0,6.6047,6.6141,6.5766,6.586,48100.0
2012-06-26 15:30:00,7.02,7.04,7.01,7.02,85300.0,6.5954,6.6141,6.586,6.5954,85300.0
2012-06-27 09:30:00,7.07,7.12,6.99,7.01,29700.0,6.6423,6.6893,6.5672,6.586,29700.0
2012-06-27 10:00:00,7.0,7.11,7.0,7.04,37700.0,6.5766,6.6799,6.5766,6.6141,37700.0
2012-06-27 10:30:00,7.05,7.06,7.01,7.03,23100.0,6.6235,6.6329,6.586,6.6047,23100.0
2012-06-27 11:00:00,7.03,7.04,7.0,7.01,23200.0,6.6047,6.6141,6.5766,6.586,23200.0
2012-06-27 11:30:00,7.01,7.04,7.0,7.03,46300.0,6.586,6.6141,6.5766,6.6047,46300.0
2012-06-27 12:00:00,7.03,7.06,7.03,7.05,20500.0,6.6047,6.6329,6.6047,6.6235,20500.0
2012-06-27 12:30:00,7.04,7.05,7.02,7.02,25500.0,6.6141,6.6235,6.5954,6.5954,25500.0
2012-06-27 13:00:00,7.02,7.05,7.01,7.03,26800.0,6.5954,6.6235,6.586,6.6047,26800.0
2012-06-27 13:30:00,7.03,7.04,7.0,7.02,43200.0,6.6047,6.6141,6.5766,6.5954,43200.0
2012-06-27 14:00:00,7.02,7.03,7.0,7.01,18500.0,6.5954,6.6047,6.5766,6.586,18500.0
2012-06-27 14:30:00,7.02,7.04,7.01,7.03,43900.0,6.5954,6.6141,6.586,6.6047,43900.0
2012-06-27 15:00:00,7.03,7.08,7.03,7.06,81500.0,6.6047,6.6517,6.6047,6.6329,81500.0
2012-06-27 15:30:00,7.07,7.09,7.06,7.07,81600.0,6.6423,6.6611,6.6329,6.6423,81600.0
2012-06-28 09:30:00,6.97,7.13,6.93,7.09,49700.0,6.5484,6.6987,6.5108,6.6611,49700.0
2012-06-28 10:00:00,7.08,7.09,6.98,6.98,44600.0,6.6517,6.6611,6.5578,6.5578,44600.0
2012-06-28 10:30:00,6.98,7.02,6.95,6.99,46400.0,6.5578,6.5954,6.5296,6.5672,46400.0
2012-06-28 11:00:00,6.99,7.02,6.97,7.01,43300.0,6.5672,6.5954,6.5484,6.586,43300.0
2012-06-28 11:30:00,7.01,7.02,6.98,6.98,34600.0,6.586,6.5954,6.5578,6.5578,34600.0
2012-06-28 12:00:00,6.99,7.0,6.95,6.95,64700.0,6.5672,6.5766,6.5296,6.5296,64700.0
2012-06-28 12:30:00,6.95,6.96,6.93,6.96,24500.0,6.5296,6.539,6.5108,6.539,24500.0
2012-06-28 13:00:00,6.95,6.98,6.93,6.96,30500.0,6.5296,6.5578,6.5108,6.539,30500.0
2012-06-28 13:30:00,6.96,6.97,6.94,6.96,20100.0,6.539,6.5484,6.5202,6.539,20100.0
2012-06-28 14:00:00,6.96,6.97,6.94,6.95,12600.0,6.539,6.5484,6.5202,6.5296,12600.0
2012-06-28 14:30:00,6.94,6.98,6.93,6.97,62700.0,6.5202,6.5578,6.5108,6.5484,62700.0
2012-06-28 15:00:00,6.97,7.0,6.96,7.0,106300.0,6.5484,6.5766,6.539,6.5766,106300.0
2012-06-28 15:30:00,6.99,7.08,6.99,7.07,191600.0,6.5672,6.6517,6.5672,6.6423,191600.0
2012-06-29 09:30:00,7.25,7.25,7.13,7.15,75500.0,6.8114,6.8114,6.6987,6.7175,75500.0
2012-06-29 10:00:00,7.14,7.18,7.14,7.17,53800.0,6.7081,6.7457,6.7081,6.7363,53800.0
2012-06-29 10:30:00,7.17,7.18,7.14,7.15,36000.0,6.7363,6.7457,6.7081,6.7175,36000.0
2012-06-29 11:00:00,7.16,7.17,7.11,7.15,40600.0,6.7269,6.7363,6.6799,6.7175,40600.0
2012-06-29 11:30:00,7.16,7.18,7.14,7.18,44800.0,6.7269,6.7457,6.7081,6.7457,44800.0
2012-06-29 12:00:00,7.18,7.22,7.17,7.22,73000.0,6.7457,6.7833,6.7363,6.7833,73000.0
2012-06-29 12:30:00,7.22,7.3,7.21,7.28,96100.0,6.7833,6.8584,6.7739,6.8396,96100.0
2012-06-29 13:00:00,7.29,7.3,7.27,7.28,32500.0,6.849,6.8584,6.8302,6.8396,32500.0
2012-06-29 13:30:00,7.28,7.28,7.26,7.28,53600.0,6.8396,6.8396,6.8208,6.8396,53600.0
2012-06-29 14:00:00,7.28,7.28,7.23,7.27,59700.0,6.8396,6.8396,6.7926,6.8302,59700.0
2012-06-29 14:30:00,7.26,7.26,7.23,7.26,47900.0,6.8208,6.8208,6.7926,6.8208,47900.0
2012-06-29 15:00:00,7.26,7.26,7.2,7.21,62600.0,6.8208,6.8208,6.7645,6.7739,62600.0
2012-06-29 15:30:00,7.21,7.23,7.19,7.21,184100.0,6.7739,6.7926,6.7551,6.7739,184100.0
2012-07-02 09:30:00,7.24,7.29,7.18,7.26,111100.0,6.802,6.849,6.7457,6.8208,111100.0
2012-07-02 10:00:00,7.24,7.25,7.16,7.18,36500.0,6.802,6.8114,6.7269,6.7457,36500.0
2012-07-02 10:30:00,7.19,7.19,7.14,7.14,37100.0,6.7551,6.7551,6.7081,6.7081,37100.0
2012-07-02 11:00:00,7.15,7.16,7.11,7.12,45000.0,6.7175,6.7269,6.6799,6.6893,45000.0
2012-07-02 11:30:00,7.13,7.15,7.11,7.12,61200.0,6.6987,6.7175,6.6799,6.6893,61200.0
2012-07-02 12:00:00,7.12,7.16,7.11,7.16,13400.0,6.6893,6.7269,6.6799,6.7269,13400.0
2012-07-02 12:30:00,7.17,7.22,7.16,7.2,22900.0,6.7363,6.7833,6.7269,6.7645,22900.0
2012-07-02 13:00:00,7.19,7.19,7.15,7.15,13100.0,6.7551,6.7551,6.7175,6.7175,13100.0
2012-07-02 13:30:00,7.15,7.16,7.14,7.15,14000.0,6.7175,6.7269,6.7081,6.7175,14000.0
2012-07-02 14:00:00,7.15,7.19,7.13,7.17,29600.0,6.7175,6.7551,6.6987,6.7363,29600.0
2012-07-02 14:30:00,7.18,7.18,7.16,7.16,20300.0,6.7457,6.7457,6.7269,6.7269,20300.0
2012-07-02 15:00:00,7.16,7.17,7.16,7.16,36600.0,6.7269,6.7363,6.7269,6.7269,36600.0
2012-07-02 15:30:00,7.17,7.2,7.16,7.2,98500.0,6.7363,6.7645,6.7269,6.7645,98500.0
2012-07-03 09:30:00,7.24,7.3,7.16,7.26,117800.0,6.802,6.8584,6.7269,6.8208,117800.0
2012-07-03 10:00:00,7.26,7.26,7.24,7.25,23800.0,6.8208,6.8208,6.802,6.8114,23800.0
2012-07-03 10:30:00,7.25,7.29,7.24,7.27,75800.0,6.8114,6.849,6.802,6.8302,75800.0
2012-07-03 11:00:00,7.27,7.33,7.26,7.32,35900.0,6.8302,6.8866,6.8208,6.8772,35900.0
2012-07-03 11:30:00,7.33,7.33,7.26,7.28,49200.0,6.8866,6.8866,6.8208,6.8396,49200.0
2012-07-03 12:00:00,7.27,7.28,7.22,7.22,32400.0,6.8302,6.8396,6.7833,6.7833,32400.0
2012-07-03 12:30:00,7.22,7.27,7.2,7.25,75300.0,6.7833,6.8302,6.7645,6.8114,75300.0
2012-07-05 09:30:00,7.21,7.25,7.17,7.17,36400.0,6.7739,6.8114,6.7363,6.7363,36400.0
2012-07-05 10:00:00,7.18,7.22,7.17,7.22,63100.0,6.7457,6.7833,6.7363,6.7833,63100.0
2012-07-05 10:30:00,7.21,7.26,7.21,7.26,34100.0,6.7739,6.8208,6.7739,6.8208,34100.0
2012-07-05 11:00:00,7.27,7.29,7.27,7.27,22100.0,6.8302,6.849,6.8302,6.8302,22100.0
2012-07-05 11:30:00,7.28,7.28,7.24,7.27,43400.0,6.8396,6.8396,6.802,6.8302,43400.0
2012-07-05 12:00:00,7.27,7.27,7.25,7.26,31900.0,6.8302,6.8302,6.8114,6.8208,31900.0
2012-07-05 12:30:00,7.26,7.28,7.25,7.28,22000.0,6.8208,6.8396,6.8114,6.8396,22000.0
2012-07-05 13:00:00,7.28,7.3,7.27,7.3,18000.0,6.8396,6.8584,6.8302,6.8584,18000.0
2012-07-05 13:30:00,7.29,7.3,7.27,7.29,52400.0,6.849,6.8584,6.8302,6.849,52400.0
2012-07-05 14:00:00,7.29,7.3,7.28,7.29,35300.0,6.849,6.8584,6.8396,6.849,35300.0
2012-07-05 14:30:00,7.3,7.35,7.29,7.35,42800.0,6.8584,6.9054,6.849,6.9054,42800.0
2012-07-05 15:00:00,7.35,7.36,7.31,7.33,80400.0,6.9054,6.9148,6.8678,6.8866,80400.0
2012-07-05 15:30:00,7.33,7.34,7.29,7.32,170200.0,6.8866,6.896,6.849,6.8772,170200.0
2012-07-06 09:30:00,7.21,7.32,7.2,7.26,27100.0,6.7739,6.8772,6.7645,6.8208,27100.0
2012-07-06 10:00:00,7.26,7.36,7.24,7.34,40400.0,6.8208,6.9148,6.802,6.896,40400.0
2012-07-06 10:30:00,7.35,7.36,7.32,7.34,26300.0,6.9054,6.9148,6.8772,6.896,26300.0
2012-07-06 11:00:00,7.34,7.35,7.32,7.33,12600.0,6.896,6.9054,6.8772,6.8866,12600.0
2012-07-06 11:30:00,7.33,7.33,7.3,7.3,19200.0,6.8866,6.8866,6.8584,6.8584,19200.0
2012-07-06 12:00:00,7.3,7.31,7.26,7.28,31600.0,6.8584,6.8678,6.8208,6.8396,31600.0
2012-07-06 12:30:00,7.28,7.29,7.27,7.28,20300.0,6.8396,6.849,6.8302,6.8396,20300.0
2012-07-06 13:00:00,7.29,7.29,7.27,7.28,18500.0,6.849,6.849,6.8302,6.8396,18500.0
2012-07-06 13:30:00,7.27,7.28,7.26,7.27,17000.0,6.8302,6.8396,6.8208,6.8302,17000.0
2012-07-06 14:00:00,7.27,7.28,7.24,7.27,14500.0,6.8302,6.8396,6.802,6.8302,14500.0
2012-07-06 14:30:00,7.27,7.3,7.27,7.29,27700.0,6.8302,6.8584,6.8302,6.849,27700.0
2012-07-06 15:00:00,7.29,7.3,7.27,7.29,39800.0,6.849,6.8584,6.8302,6.849,39800.0
2012-07-06 15:30:00,7.3,7.32,7.28,7.31,99200.0,6.8584,6.8772,6.8396,6.8678,99200.0
2012-07-09 09:30:00,7.26,7.33,7.18,7.2,39900.0,6.8208,6.8866,6.7457,6.7645,39900.0
2012-07-09 10:00:00,7.18,7.24,7.17,7.18,86200.0,6.7457,6.802,6.7363,6.7457,86200.0
2012-07-09 10:30:00,7.18,7.18,7.03,7.05,130500.0,6.7457,6.7457,6.6047,6.6235,130500.0
2012-07-09 11:00:00,7.06,7.09,7.05,7.07,77300.0,6.6329,6.6611,6.6235,6.6423,77300.0
2012-07-09 11:30:00,7.07,7.07,7.03,7.04,53800.0,6.6423,6.6423,6.6047,6.6141,53800.0
2012-07-09 12:00:00,7.03,7.06,7.03,7.05,16600.0,6.6047,6.6329,6.6047,6.6235,16600.0
2012-07-09 12:30:00,7.05,7.06,7.01,7.01,44300.0,6.6235,6.6329,6.586,6.586,44300.0
2012-07-09 13:00:00,7.01,7.03,7.01,7.02,49500.0,6.586,6.6047,6.586,6.5954,49500.0
2012-07-09 13:30:00,7.02,7.05,7.02,7.03,38700.0,6.5954,6.6235,6.5954,6.6047,38700.0
2012-07-09 14:00:00,7.03,7.04,7.02,7.03,31700.0,6.6047,6.6141,6.5954,6.6047,31700.0
2012-07-09 14:30:00,7.03,7.06,7.02,7.05,42300.0,6.6047,6.6329,6.5954,6.6235,42300.0
2012-07-09 15:00:00,7.05,7.07,7.03,7.06,35800.0,6.6235,6.6423,6.6047,6.6329,35800.0
2012-07-09 15:30:00,7.06,7.07,7.03,7.05,140300.0,6.6329,6.6423,6.6047,6.6235,140300.0
2012-07-10 09:30:00,7.13,7.16,7.04,7.04,80600.0,6.6987,6.7269,6.6141,6.6141,80600.0
2012-07-10 10:00:00,7.04,7.06,7.02,7.06,33700.0,6.6141,6.6329,6.5954,6.6329,33700.0
2012-07-10 10:30:00,7.06,7.08,7.03,7.06,33700.0,6.6329,6.6517,6.6047,6.6329,33700.0
2012-07-10 11:00:00,7.05,7.08,7.03,7.08,22700.0,6.6235,6.6517,6.6047,6.6517,22700.0
2012-07-10 11:30:00,7.08,7.09,7.07,7.07,15900.0,6.6517,6.6611,6.6423,6.6423,15900.0
2012-07-10 12:00:00,7.07,7.09,7.07,7.09,45200.0,6.6423,6.6611,6.6423,6.6611,45200.0
2012-07-10 12:30:00,7.08,7.1,7.08,7.09,14800.0,6.6517,6.6705,6.6517,6.6611,14800.0
2012-07-10 13:00:00,7.08,7.11,7.08,7.1,48300.0,6.6517,6.6799,6.6517,6.6705,48300.0
2012-07-10 13:30:00,7.1,7.1,7.08,7.08,49500.0,6.6705,6.6705,6.6517,6.6517,49500.0
2012-07-10 14:00:00,7.08,7.09,7.07,7.08,105400.0,6.6517,6.6611,6.6423,6.6517,105400.0
2012-07-10 14:30:00,7.07,7.07,7.03,7.04,136000.0,6.6423,6.6423,6.6047,6.6141,136000.0
2012-07-10 15:00:00,7.03,7.06,7.03,7.03,111900.0,6.6047,6.6329,6.6047,6.6047,111900.0
2012-07-10 15:30:00,7.03,7.1,7.03,7.08,265600.0,6.6047,6.6705,6.6047,6.6517,265600.0
2012-07-11 09:30:00,7.08,7.14,7.08,7.1,88500.0,6.6517,6.7081,6.6517,6.6705,88500.0
2012-07-11 10:00:00,7.11,7.13,7.04,7.05,85200.0,6.6799,6.6987,6.6141,6.6235,85200.0
2012-07-11 10:30:00,7.05,7.07,7.03,7.03,26900.0,6.6235,6.6423,6.6047,6.6047,26900.0
2012-07-11 11:00:00,7.03,7.08,7.03,7.04,75600.0,6.6047,6.6517,6.6047,6.6141,75600.0
2012-07-11 11:30:00,7.04,7.06,7.04,7.05,21800.0,6.6141,6.6329,6.6141,6.6235,21800.0
2012-07-11 12:00:00,7.06,7.08,7.03,7.03,60500.0,6.6329,6.6517,6.6047,6.6047,60500.0
2012-07-11 12:30:00,7.03,7.04,7.02,7.02,33500.0,6.6047,6.6141,6.5954,6.5954,33500.0
2012-07-11 13:00:00,7.02,7.02,6.99,6.99,57100.0,6.5954,6.5954,6.5672,6.5672,57100.0
2012-07-11 13:30:00,6.99,7.02,6.99,7.01,29900.0,6.5672,6.5954,6.5672,6.586,29900.0
2012-07-11 14:00:00,7.02,7.03,6.97,6.99,190000.0,6.5954,6.6047,6.5484,6.5672,190000.0
2012-07-11 14:30:00,6.99,7.0,6.96,6.97,99700.0,6.5672,6.5766,6.539,6.5484,99700.0
2012-07-11 15:00:00,6.98,7.02,6.97,6.98,76400.0,6.5578,6.5954,6.5484,6.5578,76400.0
2012-07-11 15:30:00,6.97,7.09,6.97,7.07,356400.0,6.5484,6.6611,6.5484,6.6423,356400.0
2012-07-12 09:30:00,6.96,7.14,6.89,6.91,154000.0,6.539,6.7081,6.4732,6.492,154000.0
2012-07-12 10:00:00,6.91,6.94,6.89,6.92,57500.0,6.492,6.5202,6.4732,6.5014,57500.0
2012-07-12 10:30:00,6.92,6.93,6.9,6.92,57200.0,6.5014,6.5108,6.4826,6.5014,57200.0
2012-07-12 11:00:00,6.91,6.93,6.89,6.92,46400.0,6.492,6.5108,6.4732,6.5014,46400.0
2012-07-12 11:30:00,6.92,6.97,6.89,6.96,61300.0,6.5014,6.5484,6.4732,6.539,61300.0
2012-07-12 12:00:00,6.96,6.97,6.91,6.93,52100.0,6.539,6.5484,6.492,6.5108,52100.0
2012-07-12 12:30:00,6.92,6.93,6.89,6.91,63700.0,6.5014,6.5108,6.4732,6.492,63700.0
2012-07-12 13:00:00,6.91,7.0,6.9,6.98,70700.0,6.492,6.5766,6.4826,6.5578,70700.0
2012-07-12 13:30:00,6.98,7.0,6.98,7.0,74700.0,6.5578,6.5766,6.5578,6.5766,74700.0
2012-07-12 14:00:00,6.99,7.06,6.98,7.03,136500.0,6.5672,6.6329,6.5578,6.6047,136500.0
2012-07-12 14:30:00,7.03,7.06,7.01,7.04,52500.0,6.6047,6.6329,6.586,6.6141,52500.0
2012-07-12 15:00:00,7.04,7.06,7.02,7.04,114700.0,6.6141,6.6329,6.5954,6.6141,114700.0
2012-07-12 15:30:00,7.04,7.1,7.04,7.05,318100.0,6.6141,6.6705,6.6141,6.6235,318100.0
2012-07-13 09:30:00,7.06,7.12,6.99,7.05,57100.0,6.6329,6.6893,6.5672,6.6235,57100.0
2012-07-13 10:00:00,7.05,7.09,7.02,7.03,63100.0,6.6235,6.6611,6.5954,6.6047,63100.0
2012-07-13 10:30:00,7.04,7.07,7.03,7.04,65400.0,6.6141,6.6423,6.6047,6.6141,65400.0
2012-07-13 11:00:00,7.03,7.05,7.03,7.03,33800.0,6.6047,6.6235,6.6047,6.6047,33800.0
2012-07-13 11:30:00,7.03,7.07,7.03,7.05,132000.0,6.6047,6.6423,6.6047,6.6235,132000.0
2012-07-13 12:00:00,7.04,7.09,7.04,7.06,87000.0,6.6141,6.6611,6.6141,6.6329,87000.0
2012-07-13 12:30:00,7.05,7.08,7.04,7.04,78700.0,6.6235,6.6517,6.6141,6.6141,78700.0
2012-07-13 13:00:00,7.04,7.05,7.02,7.02,22000.0,6.6141,6.6235,6.5954,6.5954,22000.0
2012-07-13 13:30:00,7.02,7.04,7.01,7.03,30200.0,6.5954,6.6141,6.586,6.6047,30200.0
2012-07-13 14:00:00,7.02,7.06,7.02,7.06,50800.0,6.5954,6.6329,6.5954,6.6329,50800.0
2012-07-13 14:30:00,7.05,7.1,7.05,7.08,87100.0,6.6235,6.6705,6.6235,6.6517,87100.0
2012-07-13 15:00:00,7.08,7.12,7.08,7.09,221700.0,6.6517,6.6893,6.6517,6.6611,221700.0
2012-07-13 15:30:00,7.09,7.11,7.07,7.09,237400.0,6.6611,6.6799,6.6423,6.6611,237400.0
2012-07-16 09:30:00,7.07,7.08,7.04,7.06,20300.0,6.6423,6.6517,6.6141,6.6329,20300.0
2012-07-16 10:00:00,7.06,7.1,7.04,7.1,15600.0,6.6329,6.6705,6.6141,6.6705,15600.0
2012-07-16 10:30:00,7.09,7.14,7.09,7.12,21900.0,6.6611,6.7081,6.6611,6.6893,21900.0
2012-07-16 11:00:00,7.11,7.15,7.1,7.15,18100.0,6.6799,6.7175,6.6705,6.7175,18100.0
2012-07-16 11:30:00,7.14,7.14,7.11,7.12,19100.0,6.7081,6.7081,6.6799,6.6893,19100.0
2012-07-16 12:00:00,7.12,7.12,7.01,7.01,44900.0,6.6893,6.6893,6.586,6.586,44900.0
2012-07-16 12:30:00,7.02,7.04,7.01,7.03,44000.0,6.5954,6.6141,6.586,6.6047,44000.0
2012-07-16 13:00:00,7.03,7.04,7.03,7.04,12000.0,6.6047,6.6141,6.6047,6.6141,12000.0
2012-07-16 13:30:00,7.03,7.04,7.01,7.03,28700.0,6.6047,6.6141,6.586,6.6047,28700.0
2012-07-16 14:00:00,7.02,7.03,6.99,7.02,49900.0,6.5954,6.6047,6.5672,6.5954,49900.0
2012-07-16 14:30:00,7.02,7.02,6.96,6.98,53600.0,6.5954,6.5954,6.539,6.5578,53600.0
2012-07-16 15:00:00,6.98,6.99,6.97,6.97,71800.0,6.5578,6.5672,6.5484,6.5484,71800.0
2012-07-16 15:30:00,6.97,6.99,6.93,6.93,245600.0,6.5484,6.5672,6.5108,6.5108,245600.0
2012-07-17 09:30:00,6.97,6.99,6.93,6.96,71200.0,6.5484,6.5672,6.5108,6.539,71200.0
2012-07-17 10:00:00,6.95,6.97,6.92,6.93,49000.0,6.5296,6.5484,6.5014,6.5108,49000.0
2012-07-17 10:30:00,6.92,6.97,6.9,6.97,105900.0,6.5014,6.5484,6.4826,6.5484,105900.0
2012-07-17 11:00:00,6.97,7.01,6.96,6.99,47700.0,6.5484,6.586,6.539,6.5672,47700.0
2012-07-17 11:30:00,6.99,7.05,6.98,7.04,31400.0,6.5672,6.6235,6.5578,6.6141,31400.0
2012-07-17 12:00:00,7.05,7.07,7.01,7.01,21800.0,6.6235,6.6423,6.586,6.586,21800.0
2012-07-17 12:30:00,7.02,7.02,7.01,7.02,17900.0,6.5954,6.5954,6.586,6.5954,17900.0
2012-07-17 13:00:00,7.01,7.04,6.99,7.04,23300.0,6.586,6.6141,6.5672,6.6141,23300.0
2012-07-17 13:30:00,7.04,7.06,7.03,7.05,15800.0,6.6141,6.6329,6.6047,6.6235,15800.0
2012-07-17 14:00:00,7.04,7.09,7.04,7.09,52800.0,6.6141,6.6611,6.6141,6.6611,52800.0
2012-07-17 14:30:00,7.1,7.11,7.08,7.09,38200.0,6.6705,6.6799,6.6517,6.6611,38200.0
2012-07-17 15:00:00,7.08,7.09,7.06,7.06,31200.0,6.6517,6.6611,6.6329,6.6329,31200.0
2012-07-17 15:30:00,7.06,7.07,7.03,7.04,114500.0,6.6329,6.6423,6.6047,6.6141,114500.0
2012-07-18 09:30:00,7.0,7.05,6.97,7.02,69400.0,6.5766,6.6235,6.5484,6.5954,69400.0
2012-07-18 10:00:00,7.01,7.03,7.0,7.0,31200.0,6.586,6.6047,6.5766,6.5766,31200.0
2012-07-18 10:30:00,7.0,7.06,6.99,7.04,33200.0,6.5766,6.6329,6.5672,6.6141,33200.0
2012-07-18 11:00:00,7.03,7.05,6.99,7.0,116900.0,6.6047,6.6235,6.5672,6.5766,116900.0
2012-07-18 11:30:00,7.0,7.08,6.99,7.08,90000.0,6.5766,6.6517,6.5672,6.6517,90000.0
2012-07-18 12:00:00,7.08,7.11,7.07,7.09,68600.0,6.6517,6.6799,6.6423,6.6611,68600.0
2012-07-18 12:30:00,7.09,7.09,7.08,7.08,12700.0,6.6611,6.6611,6.6517,6.6517,12700.0
2012-07-18 13:00:00,7.09,7.1,7.07,7.1,43200.0,6.6611,6.6705,6.6423,6.6705,43200.0
2012-07-18 13:30:00,7.1,7.1,7.01,7.03,40000.0,6.6705,6.6705,6.586,6.6047,40000.0
2012-07-18 14:00:00,7.03,7.05,7.02,7.05,15700.0,6.6047,6.6235,6.5954,6.6235,15700.0
2012-07-18 14:30:00,7.04,7.05,6.95,6.96,81400.0,6.6141,6.6235,6.5296,6.539,81400.0
2012-07-18 15:00:00,6.97,6.98,6.95,6.95,71000.0,6.5484,6.5578,6.5296,6.5296,71000.0
2012-07-18 15:30:00,6.95,6.97,6.94,6.94,111500.0,6.5296,6.5484,6.5202,6.5202,111500.0
2012-07-19 09:30:00,6.97,7.05,6.96,7.0,68500.0,6.5484,6.6235,6.539,6.5766,68500.0
2012-07-19 10:00:00,6.99,7.01,6.94,6.95,51200.0,6.5672,6.586,6.5202,6.5296,51200.0
2012-07-19 10:30:00,6.95,6.99,6.92,6.95,53200.0,6.5296,6.5672,6.5014,6.5296,53200.0
2012-07-19 11:00:00,6.96,7.0,6.96,6.98,25900.0,6.539,6.5766,6.539,6.5578,25900.0
2012-07-19 11:30:00,6.98,7.01,6.96,6.96,35800.0,6.5578,6.586,6.539,6.539,35800.0
2012-07-19 12:00:00,6.95,6.99,6.94,6.97,24100.0,6.5296,6.5672,6.5202,6.5484,24100.0
2012-07-19 12:30:00,6.96,6.97,6.93,6.94,26600.0,6.539,6.5484,6.5108,6.5202,26600.0
2012-07-19 13:00:00,6.94,6.96,6.93,6.96,16700.0,6.5202,6.539,6.5108,6.539,16700.0
2012-07-19 13:30:00,6.95,6.96,6.9,6.92,56100.0,6.5296,6.539,6.4826,6.5014,56100.0
2012-07-19 14:00:00,6.93,6.95,6.92,6.94,35400.0,6.5108,6.5296,6.5014,6.5202,35400.0
2012-07-19 14:30:00,6.93,6.95,6.92,6.94,33600.0,6.5108,6.5296,6.5014,6.5202,33600.0
2012-07-19 15:00:00,6.94,6.97,6.9,6.96,55100.0,6.5202,6.5484,6.4826,6.539,55100.0
2012-07-19 15:30:00,6.96,7.02,6.93,7.0,178700.0,6.539,6.5954,6.5108,6.5766,178700.0
2012-07-20 09:30:00,6.91,6.95,6.8,6.84,131200.0,6.492,6.5296,6.3887,6.4262,131200.0
2012-07-20 10:00:00,6.83,6.86,6.82,6.84,49800.0,6.4168,6.445,6.4074,6.4262,49800.0
2012-07-20 10:30:00,6.84,6.85,6.82,6.83,33700.0,6.4262,6.4356,6.4074,6.4168,33700.0
2012-07-20 11:00:00,6.83,6.87,6.8,6.82,72300.0,6.4168,6.4544,6.3887,6.4074,72300.0
2012-07-20 11:30:00,6.82,6.83,6.8,6.8,38400.0,6.4074,6.4168,6.3887,6.3887,38400.0
2012-07-20 12:00:00,6.81,6.81,6.74,6.76,75700.0,6.3981,6.3981,6.3323,6.3511,75700.0
2012-07-20 12:30:00,6.75,6.75,6.62,6.64,244200.0,6.3417,6.3417,6.2195,6.2383,244200.0
2012-07-20 13:00:00,6.64,6.68,6.64,6.66,139800.0,6.2383,6.2759,6.2383,6.2571,139800.0
2012-07-20 13:30:00,6.67,6.69,6.66,6.68,88100.0,6.2665,6.2853,6.2571,6.2759,88100.0
2012-07-20 14:00:00,6.68,6.71,6.68,6.7,78700.0,6.2759,6.3041,6.2759,6.2947,78700.0
2012-07-20 14:30:00,6.7,6.71,6.66,6.71,44300.0,6.2947,6.3041,6.2571,6.3041,44300.0
2012-07-20 15:00:00,6.71,6.72,6.69,6.7,31700.0,6.3041,6.3135,6.2853,6.2947,31700.0
2012-07-20 15:30:00,6.7,6.7,6.66,6.67,278000.0,6.2947,6.2947,6.2571,6.2665,278000.0
2012-07-23 09:30:00,6.57,6.66,6.57,6.65,134600.0,6.1726,6.2571,6.1726,6.2477,134600.0
2012-07-23 10:00:00,6.66,6.71,6.65,6.68,99500.0,6.2571,6.3041,6.2477,6.2759,99500.0
2012-07-23 10:30:00,6.69,6.73,6.66,6.69,82800.0,6.2853,6.3229,6.2571,6.2853,82800.0
2012-07-23 11:00:00,6.69,6.72,6.68,6.72,63600.0,6.2853,6.3135,6.2759,6.3135,63600.0
2012-07-23 11:30:00,6.72,6.73,6.68,6.7,46200.0,6.3135,6.3229,6.2759,6.2947,46200.0
2012-07-23 12:00:00,6.69,6.7,6.66,6.67,35200.0,6.2853,6.2947,6.2571,6.2665,35200.0
2012-07-23 12:30:00,6.66,6.67,6.65,6.65,47300.0,6.2571,6.2665,6.2477,6.2477,47300.0
2012-07-23 13:00:00,6.66,6.68,6.65,6.66,34000.0,6.2571,6.2759,6.2477,6.2571,34000.0
2012-07-23 13:30:00,6.67,6.67,6.65,6.65,30500.0,6.2665,6.2665,6.2477,6.2477,30500.0
2012-07-23 14:00:00,6.65,6.66,6.63,6.65,45700.0,6.2477,6.2571,6.2289,6.2477,45700.0
2012-07-23 14:30:00,6.65,6.68,6.63,6.68,105900.0,6.2477,6.2759,6.2289,6.2759,105900.0
2012-07-23 15:00:00,6.68,6.68,6.65,6.68,77100.0,6.2759,6.2759,6.2477,6.2759,77100.0
2012-07-23 15:30:00,6.68,6.7,6.64,6.67,312200.0,6.2759,6.2947,6.2383,6.2665,312200.0
2012-07-24 09:30:00,6.45,6.45,5.95,5.98,1491200.0,6.0598,6.0598,5.5901,5.6183,1491200.0
2012-07-24 10:00:00,5.96,6.0,5.67,5.73,935500.0,5.5995,5.6371,5.327,5.3834,935500.0
2012-07-24 10:30:00,5.73,5.74,5.65,5.7,536100.0,5.3834,5.3928,5.3082,5.3552,536100.0
2012-07-24 11:00:00,5.71,5.95,5.71,5.85,584200.0,5.3646,5.5901,5.3646,5.4961,584200.0
2012-07-24 11:30:00,5.85,5.95,5.79,5.91,462800.0,5.4961,5.5901,5.4398,5.5525,462800.0
2012-07-24 12:00:00,5.92,5.92,5.7,5.84,547200.0,5.5619,5.5619,5.3552,5.4867,547200.0
2012-07-24 12:30:00,5.83,5.83,5.75,5.79,192200.0,5.4773,5.4773,5.4022,5.4398,192200.0
2012-07-24 13:00:00,5.8,5.84,5.78,5.79,226600.0,5.4492,5.4867,5.4304,5.4398,226600.0
2012-07-24 13:30:00,5.78,5.94,5.78,5.85,389300.0,5.4304,5.5807,5.4304,5.4961,389300.0
2012-07-24 14:00:00,5.85,5.86,5.63,5.68,583600.0,5.4961,5.5055,5.2894,5.3364,583600.0
2012-07-24 14:30:00,5.68,5.73,5.59,5.59,321900.0,5.3364,5.3834,5.2519,5.2519,321900.0
2012-07-24 15:00:00,5.6,5.6,5.5,5.54,442900.0,5.2612,5.2612,5.1673,5.2049,442900.0
2012-07-24 15:30:00,5.55,5.57,5.47,5.47,704000.0,5.2143,5.2331,5.1391,5.1391,704000.0
2012-07-25 09:30:00,5.55,5.56,5.34,5.37,366900.0,5.2143,5.2237,5.017,5.0452,366900.0
2012-07-25 10:00:00,5.36,5.39,5.35,5.39,256400.0,5.0358,5.064,5.0264,5.064,256400.0
2012-07-25 10:30:00,5.39,5.39,5.36,5.37,167000.0,5.064,5.064,5.0358,5.0452,167000.0
2012-07-25 11:00:00,5.37,5.37,5.36,5.36,132800.0,5.0452,5.0452,5.0358,5.0358,132800.0
2012-07-25 11:30:00,5.37,5.37,5.36,5.37,69500.0,5.0452,5.0452,5.0358,5.0452,69500.0
2012-07-25 12:00:00,5.36,5.37,5.25,5.26,261400.0,5.0358,5.0452,4.9324,4.9418,261400.0
2012-07-25 12:30:00,5.26,5.27,5.2,5.2,173400.0,4.9418,4.9512,4.8854,4.8854,173400.0
2012-07-25 13:00:00,5.21,5.24,5.17,5.17,228000.0,4.8948,4.923,4.8573,4.8573,228000.0
2012-07-25 13:30:00,5.18,5.25,5.17,5.21,167800.0,4.8667,4.9324,4.8573,4.8948,167800.0
2012-07-25 14:00:00,5.22,5.22,5.21,5.21,66500.0,4.9042,4.9042,4.8948,4.8948,66500.0
2012-07-25 14:30:00,5.22,5.29,5.21,5.29,117900.0,4.9042,4.97,4.8948,4.97,117900.0
2012-07-25 15:00:00,5.29,5.29,5.26,5.28,97100.0,4.97,4.97,4.9418,4.9606,97100.0
2012-07-25 15:30:00,5.28,5.3,5.27,5.29,261200.0,4.9606,4.9794,4.9512,4.97,261200.0
2012-07-26 09:30:00,5.4,5.46,5.21,5.21,193000.0,5.0733,5.1297,4.8948,4.8948,193000.0
2012-07-26 10:00:00,5.2,5.25,5.18,5.23,176700.0,4.8854,4.9324,4.8667,4.9136,176700.0
2012-07-26 10:30:00,5.22,5.28,5.21,5.28,188700.0,4.9042,4.9606,4.8948,4.9606,188700.0
2012-07-26 11:00:00,5.27,5.27,5.2,5.26,115700.0,4.9512,4.9512,4.8854,4.9418,115700.0
2012-07-26 11:30:00,5.26,5.3,5.25,5.3,85500.0,4.9418,4.9794,4.9324,4.9794,85500.0
2012-07-26 12:00:00,5.29,5.3,5.29,5.29,30000.0,4.97,4.9794,4.97,4.97,30000.0
2012-07-26 12:30:00,5.3,5.3,5.28,5.29,47900.0,4.9794,4.9794,4.9606,4.97,47900.0
2012-07-26 13:00:00,5.29,5.39,5.28,5.38,158400.0,4.97,5.064,4.9606,5.0546,158400.0
2012-07-26 13:30:00,5.39,5.4,5.32,5.33,129400.0,5.064,5.0733,4.9982,5.0076,129400.0
2012-07-26 14:00:00,5.33,5.36,5.33,5.36,87900.0,5.0076,5.0358,5.0076,5.0358,87900.0
2012-07-26 14:30:00,5.36,5.41,5.35,5.39,108900.0,5.0358,5.0827,5.0264,5.064,108900.0
2012-07-26 15:00:00,5.39,5.4,5.37,5.38,79300.0,5.064,5.0733,5.0452,5.0546,79300.0
2012-07-26 15:30:00,5.38,5.41,5.37,5.38,325900.0,5.0546,5.0827,5.0452,5.0546,325900.0
2012-07-27 09:30:00,5.41,5.63,5.41,5.54,201600.0,5.0827,5.2894,5.0827,5.2049,201600.0
2012-07-27 10:00:00,5.54,5.58,5.52,5.56,78400.0,5.2049,5.2425,5.1861,5.2237,78400.0
2012-07-27 10:30:00,5.55,5.6,5.53,5.59,87800.0,5.2143,5.2612,5.1955,5.2519,87800.0
2012-07-27 11:00:00,5.6,5.6,5.55,5.56,115000.0,5.2612,5.2612,5.2143,5.2237,115000.0
2012-07-27 11:30:00,5.56,5.58,5.55,5.58,68400.0,5.2237,5.2425,5.2143,5.2425,68400.0
2012-07-27 12:00:00,5.58,5.59,5.57,5.58,49800.0,5.2425,5.2519,5.2331,5.2425,49800.0
2012-07-27 12:30:00,5.59,5.59,5.58,5.59,25400.0,5.2519,5.2519,5.2425,5.2519,25400.0
2012-07-27 13:00:00,5.59,5.62,5.58,5.61,114000.0,5.2519,5.28,5.2425,5.2706,114000.0
2012-07-27 13:30:00,5.62,5.65,5.61,5.63,96500.0,5.28,5.3082,5.2706,5.2894,96500.0
2012-07-27 14:00:00,5.62,5.63,5.61,5.62,43900.0,5.28,5.2894,5.2706,5.28,43900.0
2012-07-27 14:30:00,5.62,5.65,5.61,5.65,117200.0,5.28,5.3082,5.2706,5.3082,117200.0
2012-07-27 15:00:00,5.64,5.73,5.64,5.72,169000.0,5.2988,5.3834,5.2988,5.374,169000.0
2012-07-27 15:30:00,5.72,5.72,5.63,5.65,566000.0,5.374,5.374,5.2894,5.3082,566000.0
2012-07-30 09:30:00,5.68,5.8,5.68,5.77,101800.0,5.3364,5.4492,5.3364,5.421,101800.0
2012-07-30 10:00:00,5.77,5.78,5.66,5.66,65100.0,5.421,5.4304,5.3176,5.3176,65100.0
2012-07-30 10:30:00,5.67,5.67,5.64,5.64,69200.0,5.327,5.327,5.2988,5.2988,69200.0
2012-07-30 11:00:00,5.64,5.64,5.6,5.62,49800.0,5.2988,5.2988,5.2612,5.28,49800.0
2012-07-30 11:30:00,5.61,5.62,5.57,5.58,76200.0,5.2706,5.28,5.2331,5.2425,76200.0
2012-07-30 12:00:00,5.57,5.58,5.55,5.55,75800.0,5.2331,5.2425,5.2143,5.2143,75800.0
2012-07-30 12:30:00,5.55,5.59,5.55,5.58,22000.0,5.2143,5.2519,5.2143,5.2425,22000.0
2012-07-30 13:00:00,5.58,5.6,5.57,5.58,27500.0,5.2425,5.2612,5.2331,5.2425,27500.0
2012-07-30 13:30:00,5.58,5.59,5.53,5.53,57600.0,5.2425,5.2519,5.1955,5.1955,57600.0
2012-07-30 14:00:00,5.53,5.57,5.53,5.57,58600.0,5.1955,5.2331,5.1955,5.2331,58600.0
2012-07-30 14:30:00,5.57,5.6,5.57,5.6,40000.0,5.2331,5.2612,5.2331,5.2612,40000.0
2012-07-30 15:00:00,5.6,5.6,5.56,5.59,71500.0,5.2612,5.2612,5.2237,5.2519,71500.0
2012-07-30 15:30:00,5.6,5.61,5.58,5.58,128300.0,5.2612,5.2706,5.2425,5.2425,128300.0
2012-07-31 09:30:00,5.54,5.64,5.54,5.56,57400.0,5.2049,5.2988,5.2049,5.2237,57400.0
2012-07-31 10:00:00,5.57,5.64,5.55,5.62,54600.0,5.2331,5.2988,5.2143,5.28,54600.0
2012-07-31 10:30:00,5.62,5.67,5.59,5.59,46200.0,5.28,5.327,5.2519,5.2519,46200.0
2012-07-31 11:00:00,5.6,5.61,5.58,5.6,31300.0,5.2612,5.2706,5.2425,5.2612,31300.0
2012-07-31 11:30:00,5.61,5.61,5.57,5.58,25900.0,5.2706,5.2706,5.2331,5.2425,25900.0
2012-07-31 12:00:00,5.58,5.61,5.56,5.6,57800.0,5.2425,5.2706,5.2237,5.2612,57800.0
2012-07-31 12:30:00,5.6,5.6,5.55,5.55,245300.0,5.2612,5.2612,5.2143,5.2143,245300.0
2012-07-31 13:00:00,5.55,5.58,5.53,5.58,29500.0,5.2143,5.2425,5.1955,5.2425,29500.0
2012-07-31 13:30:00,5.58,5.6,5.57,5.57,24000.0,5.2425,5.2612,5.2331,5.2331,24000.0
2012-07-31 14:00:00,5.57,5.62,5.57,5.62,34600.0,5.2331,5.28,5.2331,5.28,34600.0
2012-07-31 14:30:00,5.62,5.65,5.61,5.64,57500.0,5.28,5.3082,5.2706,5.2988,57500.0
2012-07-31 15:00:00,5.64,5.71,5.63,5.7,97400.0,5.2988,5.3646,5.2894,5.3552,97400.0
2012-07-31 15:30:00,5.7,5.77,5.67,5.69,367000.0,5.3552,5.421,5.327,5.3458,367000.0
2012-08-01 09:30:00,5.75,6.99,5.75,6.11,3219900.0,5.4022,6.5672,5.4022,5.7404,3219900.0
2012-08-01 10:00:00,6.09,6.1,5.8,5.82,436600.0,5.7216,5.731,5.4492,5.4679,436600.0
2012-08-01 10:30:00,5.82,5.88,5.75,5.84,164800.0,5.4679,5.5243,5.4022,5.4867,164800.0
2012-08-01 11:00:00,5.84,5.86,5.82,5.83,57800.0,5.4867,5.5055,5.4679,5.4773,57800.0
2012-08-01 11:30:00,5.84,5.9,5.84,5.89,110400.0,5.4867,5.5431,5.4867,5.5337,110400.0
2012-08-01 12:00:00,5.89,5.9,5.81,5.82,135300.0,5.5337,5.5431,5.4585,5.4679,135300.0
2012-08-01 12:30:00,5.82,5.85,5.82,5.85,50000.0,5.4679,5.4961,5.4679,5.4961,50000.0
2012-08-01 13:00:00,5.85,5.85,5.81,5.82,42400.0,5.4961,5.4961,5.4585,5.4679,42400.0
2012-08-01 13:30:00,5.81,5.82,5.77,5.8,89800.0,5.4585,5.4679,5.421,5.4492,89800.0
2012-08-01 14:00:00,5.8,5.8,5.73,5.76,124100.0,5.4492,5.4492,5.3834,5.4116,124100.0
2012-08-01 14:30:00,5.76,5.76,5.74,5.75,81800.0,5.4116,5.4116,5.3928,5.4022,81800.0
2012-08-01 15:00:00,5.75,5.99,5.74,5.93,473900.0,5.4022,5.6277,5.3928,5.5713,473900.0
2012-08-01 15:30:00,5.93,5.93,5.78,5.83,436200.0,5.5713,5.5713,5.4304,5.4773,436200.0
2012-08-02 09:30:00,5.7,5.71,5.55,5.67,267100.0,5.3552,5.3646,5.2143,5.327,267100.0
2012-08-02 10:00:00,5.67,5.71,5.65,5.69,94500.0,5.327,5.3646,5.3082,5.3458,94500.0
2012-08-02 10:30:00,5.69,5.72,5.67,5.69,93100.0,5.3458,5.374,5.327,5.3458,93100.0
2012-08-02 11:00:00,5.69,5.7,5.67,5.69,54900.0,5.3458,5.3552,5.327,5.3458,54900.0
2012-08-02 11:30:00,5.68,5.72,5.66,5.71,104000.0,5.3364,5.374,5.3176,5.3646,104000.0
2012-08-02 12:00:00,5.71,5.72,5.68,5.69,37900.0,5.3646,5.374,5.3364,5.3458,37900.0
2012-08-02 12:30:00,5.68,5.7,5.66,5.7,90300.0,5.3364,5.3552,5.3176,5.3552,90300.0
2012-08-02 13:00:00,5.7,5.7,5.65,5.66,50000.0,5.3552,5.3552,5.3082,5.3176,50000.0
2012-08-02 13:30:00,5.66,5.66,5.6,5.6,80500.0,5.3176,5.3176,5.2612,5.2612,80500.0
2012-08-02 14:00:00,5.6,5.68,5.6,5.68,182300.0,5.2612,5.3364,5.2612,5.3364,182300.0
2012-08-02 14:30:00,5.67,5.74,5.67,5.69,90900.0,5.327,5.3928,5.327,5.3458,90900.0
2012-08-02 15:00:00,5.69,5.73,5.66,5.66,92000.0,5.3458,5.3834,5.3176,5.3176,92000.0
2012-08-02 15:30:00,5.66,5.73,5.66,5.72,888500.0,5.3176,5.3834,5.3176,5.374,888500.0
2012-08-03 09:30:00,5.79,5.93,5.79,5.85,111000.0,5.4398,5.5713,5.4398,5.4961,111000.0
2012-08-03 10:00:00,5.85,5.87,5.79,5.84,90800.0,5.4961,5.5149,5.4398,5.4867,90800.0
2012-08-03 10:30:00,5.84,5.88,5.81,5.81,72400.0,5.4867,5.5243,5.4585,5.4585,72400.0
2012-08-03 11:00:00,5.81,5.82,5.77,5.79,60000.0,5.4585,5.4679,5.421,5.4398,60000.0
2012-08-03 11:30:00,5.79,5.81,5.77,5.79,35800.0,5.4398,5.4585,5.421,5.4398,35800.0
2012-08-03 12:00:00,5.8,5.84,5.79,5.83,94900.0,5.4492,5.4867,5.4398,5.4773,94900.0
2012-08-03 12:30:00,5.83,5.83,5.78,5.78,43700.0,5.4773,5.4773,5.4304,5.4304,43700.0
2012-08-03 13:00:00,5.78,5.79,5.77,5.78,31700.0,5.4304,5.4398,5.421,5.4304,31700.0
2012-08-03 13:30:00,5.78,5.81,5.77,5.8,57900.0,5.4304,5.4585,5.421,5.4492,57900.0
2012-08-03 14:00:00,5.79,5.81,5.73,5.74,164000.0,5.4398,5.4585,5.3834,5.3928,164000.0
2012-08-03 14:30:00,5.74,5.75,5.73,5.75,66900.0,5.3928,5.4022,5.3834,5.4022,66900.0
2012-08-03 15:00:00,5.74,5.78,5.74,5.76,85600.0,5.3928,5.4304,5.3928,5.4116,85600.0
2012-08-03 15:30:00,5.75,5.78,5.74,5.77,346800.0,5.4022,5.4304,5.3928,5.421,346800.0
2012-08-06 09:30:00,5.76,5.76,5.64,5.74,31800.0,5.4116,5.4116,5.2988,5.3928,31800.0
2012-08-06 10:00:00,5.74,5.81,5.74,5.78,49500.0,5.3928,5.4585,5.3928,5.4304,49500.0
2012-08-06 10:30:00,5.78,5.79,5.76,5.77,22900.0,5.4304,5.4398,5.4116,5.421,22900.0
2012-08-06 11:00:00,5.77,5.79,5.77,5.77,24200.0,5.421,5.4398,5.421,5.421,24200.0
2012-08-06 11:30:00,5.78,5.79,5.78,5.78,28600.0,5.4304,5.4398,5.4304,5.4304,28600.0
2012-08-06 12:00:00,5.78,5.8,5.78,5.79,29400.0,5.4304,5.4492,5.4304,5.4398,29400.0
2012-08-06 12:30:00,5.79,5.8,5.79,5.79,26700.0,5.4398,5.4492,5.4398,5.4398,26700.0
2012-08-06 13:00:00,5.79,5.8,5.79,5.79,15400.0,5.4398,5.4492,5.4398,5.4398,15400.0
2012-08-06 13:30:00,5.79,5.8,5.79,5.8,31300.0,5.4398,5.4492,5.4398,5.4492,31300.0
2012-08-06 14:00:00,5.79,5.8,5.79,5.8,25300.0,5.4398,5.4492,5.4398,5.4492,25300.0
2012-08-06 14:30:00,5.8,5.82,5.79,5.82,39400.0,5.4492,5.4679,5.4398,5.4679,39400.0
2012-08-06 15:00:00,5.82,5.86,5.81,5.86,48300.0,5.4679,5.5055,5.4585,5.5055,48300.0
2012-08-06 15:30:00,5.86,5.9,5.84,5.85,292400.0,5.5055,5.5431,5.4867,5.4961,292400.0
2012-08-07 09:30:00,5.92,6.01,5.92,6.0,88900.0,5.5619,5.6464,5.5619,5.6371,88900.0
2012-08-07 10:00:00,6.0,6.01,5.97,5.98,90300.0,5.6371,5.6464,5.6089,5.6183,90300.0
2012-08-07 10:30:00,5.97,5.98,5.97,5.97,31800.0,5.6089,5.6183,5.6089,5.6089,31800.0
2012-08-07 11:00:00,5.97,5.97,5.89,5.9,59700.0,5.6089,5.6089,5.5337,5.5431,59700.0
2012-08-07 11:30:00,5.91,6.0,5.9,6.0,43700.0,5.5525,5.6371,5.5431,5.6371,43700.0
2012-08-07 12:00:00,6.0,6.0,5.98,5.99,25100.0,5.6371,5.6371,5.6183,5.6277,25100.0
2012-08-07 12:30:00,5.99,6.03,5.98,6.02,50700.0,5.6277,5.6652,5.6183,5.6558,50700.0
2012-08-07 13:00:00,6.01,6.02,6.0,6.0,25700.0,5.6464,5.6558,5.6371,5.6371,25700.0
2012-08-07 13:30:00,6.0,6.01,6.0,6.01,32100.0,5.6371,5.6464,5.6371,5.6464,32100.0
2012-08-07 14:00:00,6.01,6.01,6.0,6.01,31200.0,5.6464,5.6464,5.6371,5.6464,31200.0
2012-08-07 14:30:00,6.01,6.01,6.0,6.0,27400.0,5.6464,5.6464,5.6371,5.6371,27400.0
2012-08-07 15:00:00,6.01,6.01,5.98,5.98,48700.0,5.6464,5.6464,5.6183,5.6183,48700.0
2012-08-07 15:30:00,5.98,6.01,5.97,5.98,233500.0,5.6183,5.6464,5.6089,5.6183,233500.0
2012-08-08 09:30:00,5.92,6.03,5.92,5.99,68100.0,5.5619,5.6652,5.5619,5.6277,68100.0
2012-08-08 10:00:00,5.99,6.02,5.99,6.01,26300.0,5.6277,5.6558,5.6277,5.6464,26300.0
2012-08-08 10:30:00,6.02,6.02,5.95,5.99,44000.0,5.6558,5.6558,5.5901,5.6277,44000.0
2012-08-08 11:00:00,5.99,5.99,5.97,5.99,33400.0,5.6277,5.6277,5.6089,5.6277,33400.0
2012-08-08 11:30:00,5.99,5.99,5.96,5.97,26100.0,5.6277,5.6277,5.5995,5.6089,26100.0
2012-08-08 12:00:00,5.97,5.99,5.96,5.99,15600.0,5.6089,5.6277,5.5995,5.6277,15600.0
2012-08-08 12:30:00,5.99,5.99,5.98,5.99,11300.0,5.6277,5.6277,5.6183,5.6277,11300.0
2012-08-08 13:00:00,5.99,5.99,5.96,5.97,32300.0,5.6277,5.6277,5.5995,5.6089,32300.0
2012-08-08 13:30:00,5.98,5.98,5.96,5.98,22800.0,5.6183,5.6183,5.5995,5.6183,22800.0
2012-08-08 14:00:00,5.98,5.99,5.96,5.97,24700.0,5.6183,5.6277,5.5995,5.6089,24700.0
2012-08-08 14:30:00,5.97,5.97,5.93,5.93,21800.0,5.6089,5.6089,5.5713,5.5713,21800.0
2012-08-08 15:00:00,5.94,5.97,5.91,5.96,49200.0,5.5807,5.6089,5.5525,5.5995,49200.0
2012-08-08 15:30:00,5.97,5.99,5.96,5.97,129800.0,5.6089,5.6277,5.5995,5.6089,129800.0
2012-08-09 09:30:00,6.0,6.05,5.89,5.97,61700.0,5.6371,5.684,5.5337,5.6089,61700.0
2012-08-09 10:00:00,5.97,5.97,5.92,5.96,25400.0,5.6089,5.6089,5.5619,5.5995,25400.0
2012-08-09 10:30:00,5.96,6.0,5.96,6.0,38800.0,5.5995,5.6371,5.5995,5.6371,38800.0
2012-08-09 11:00:00,6.0,6.03,5.99,6.01,56700.0,5.6371,5.6652,5.6277,5.6464,56700.0
2012-08-09 11:30:00,6.0,6.01,5.95,5.95,17100.0,5.6371,5.6464,5.5901,5.5901,17100.0
2012-08-09 12:00:00,5.96,5.96,5.94,5.94,27400.0,5.5995,5.5995,5.5807,5.5807,27400.0
2012-08-09 12:30:00,5.95,6.0,5.95,6.0,32900.0,5.5901,5.6371,5.5901,5.6371,32900.0
2012-08-09 13:00:00,6.0,6.01,5.98,6.0,27200.0,5.6371,5.6464,5.6183,5.6371,27200.0
2012-08-09 13:30:00,6.0,6.04,6.0,6.04,18000.0,5.6371,5.6746,5.6371,5.6746,18000.0
2012-08-09 14:00:00,6.04,6.04,6.01,6.04,19300.0,5.6746,5.6746,5.6464,5.6746,19300.0
2012-08-09 14:30:00,6.04,6.04,5.98,5.99,99600.0,5.6746,5.6746,5.6183,5.6277,99600.0
2012-08-09 15:00:00,5.98,5.99,5.98,5.99,20900.0,5.6183,5.6277,5.6183,5.6277,20900.0
2012-08-09 15:30:00,5.98,5.99,5.96,5.98,99300.0,5.6183,5.6277,5.5995,5.6183,99300.0
2012-08-10 09:30:00,5.93,6.02,5.9,5.93,38100.0,5.5713,5.6558,5.5431,5.5713,38100.0
2012-08-10 10:00:00,5.93,5.94,5.9,5.92,31000.0,5.5713,5.5807,5.5431,5.5619,31000.0
2012-08-10 10:30:00,5.92,5.96,5.91,5.95,28600.0,5.5619,5.5995,5.5525,5.5901,28600.0
2012-08-10 11:00:00,5.95,5.96,5.89,5.95,57900.0,5.5901,5.5995,5.5337,5.5901,57900.0
2012-08-10 11:30:00,5.96,5.98,5.95,5.97,29000.0,5.5995,5.6183,5.5901,5.6089,29000.0
2012-08-10 12:00:00,5.97,5.99,5.97,5.98,34300.0,5.6089,5.6277,5.6089,5.6183,34300.0
2012-08-10 12:30:00,5.98,5.99,5.97,5.98,44000.0,5.6183,5.6277,5.6089,5.6183,44000.0
2012-08-10 13:00:00,5.98,5.99,5.98,5.98,18200.0,5.6183,5.6277,5.6183,5.6183,18200.0
2012-08-10 13:30:00,5.99,6.02,5.98,6.0,58500.0,5.6277,5.6558,5.6183,5.6371,58500.0
2012-08-10 14:00:00,6.01,6.02,6.0,6.01,22800.0,5.6464,5.6558,5.6371,5.6464,22800.0
2012-08-10 14:30:00,6.01,6.02,6.01,6.01,21100.0,5.6464,5.6558,5.6464,5.6464,21100.0
2012-08-10 15:00:00,6.01,6.03,6.0,6.01,98900.0,5.6464,5.6652,5.6371,5.6464,98900.0
2012-08-10 15:30:00,6.02,6.05,5.99,5.99,272700.0,5.6558,5.684,5.6277,5.6277,272700.0
2012-08-13 09:30:00,5.97,6.04,5.97,5.98,27900.0,5.6089,5.6746,5.6089,5.6183,27900.0
2012-08-13 10:00:00,5.98,6.01,5.9,5.91,34400.0,5.6183,5.6464,5.5431,5.5525,34400.0
2012-08-13 10:30:00,5.91,5.93,5.87,5.88,34200.0,5.5525,5.5713,5.5149,5.5243,34200.0
2012-08-13 11:00:00,5.87,5.9,5.86,5.9,46900.0,5.5149,5.5431,5.5055,5.5431,46900.0
2012-08-13 11:30:00,5.89,5.91,5.89,5.91,44700.0,5.5337,5.5525,5.5337,5.5525,44700.0
2012-08-13 12:00:00,5.9,5.91,5.9,5.91,18600.0,5.5431,5.5525,5.5431,5.5525,18600.0
2012-08-13 12:30:00,5.91,5.94,5.9,5.94,23900.0,5.5525,5.5807,5.5431,5.5807,23900.0
2012-08-13 13:00:00,5.94,5.95,5.9,5.9,31500.0,5.5807,5.5901,5.5431,5.5431,31500.0
2012-08-13 13:30:00,5.9,5.91,5.87,5.91,40100.0,5.5431,5.5525,5.5149,5.5525,40100.0
2012-08-13 14:00:00,5.91,5.92,5.9,5.91,16300.0,5.5525,5.5619,5.5431,5.5525,16300.0
2012-08-13 14:30:00,5.91,5.92,5.89,5.91,57700.0,5.5525,5.5619,5.5337,5.5525,57700.0
2012-08-13 15:00:00,5.91,5.91,5.88,5.9,54600.0,5.5525,5.5525,5.5243,5.5431,54600.0
2012-08-13 15:30:00,5.9,5.9,5.88,5.89,145300.0,5.5431,5.5431,5.5243,5.5337,145300.0
2012-08-14 09:30:00,5.97,6.02,5.95,6.0,113000.0,5.6089,5.6558,5.5901,5.6371,113000.0
2012-08-14 10:00:00,6.0,6.01,5.96,5.98,55800.0,5.6371,5.6464,5.5995,5.6183,55800.0
2012-08-14 10:30:00,5.98,6.02,5.97,6.02,22600.0,5.6183,5.6558,5.6089,5.6558,22600.0
2012-08-14 11:00:00,6.01,6.05,6.01,6.04,29500.0,5.6464,5.684,5.6464,5.6746,29500.0
2012-08-14 11:30:00,6.04,6.06,6.02,6.03,21800.0,5.6746,5.6934,5.6558,5.6652,21800.0
2012-08-14 12:00:00,6.03,6.04,6.02,6.03,12800.0,5.6652,5.6746,5.6558,5.6652,12800.0
2012-08-14 12:30:00,6.03,6.04,5.99,6.0,27100.0,5.6652,5.6746,5.6277,5.6371,27100.0
2012-08-14 13:00:00,5.99,6.0,5.96,5.96,9800.0,5.6277,5.6371,5.5995,5.5995,9800.0
2012-08-14 13:30:00,5.96,5.96,5.93,5.93,18900.0,5.5995,5.5995,5.5713,5.5713,18900.0
2012-08-14 14:00:00,5.94,5.94,5.93,5.93,4100.0,5.5807,5.5807,5.5713,5.5713,4100.0
2012-08-14 14:30:00,5.93,5.94,5.92,5.93,17200.0,5.5713,5.5807,5.5619,5.5713,17200.0
2012-08-14 15:00:00,5.93,5.93,5.9,5.9,42900.0,5.5713,5.5713,5.5431,5.5431,42900.0
2012-08-14 15:30:00,5.9,5.92,5.87,5.91,112800.0,5.5431,5.5619,5.5149,5.5525,112800.0
2012-08-15 09:30:00,5.93,6.01,5.9,6.0,47000.0,5.5713,5.6464,5.5431,5.6371,47000.0
2012-08-15 10:00:00,5.99,6.0,5.96,5.99,27600.0,5.6277,5.6371,5.5995,5.6277,27600.0
2012-08-15 10:30:00,5.98,5.99,5.96,5.98,37000.0,5.6183,5.6277,5.5995,5.6183,37000.0
2012-08-15 11:00:00,5.97,6.0,5.97,5.98,22500.0,5.6089,5.6371,5.6089,5.6183,22500.0
2012-08-15 11:30:00,5.99,6.01,5.98,6.0,47600.0,5.6277,5.6464,5.6183,5.6371,47600.0
2012-08-15 12:00:00,6.0,6.0,5.98,5.99,26100.0,5.6371,5.6371,5.6183,5.6277,26100.0
2012-08-15 12:30:00,5.99,6.02,5.99,6.02,28900.0,5.6277,5.6558,5.6277,5.6558,28900.0
2012-08-15 13:00:00,6.01,6.03,6.01,6.01,25200.0,5.6464,5.6652,5.6464,5.6464,25200.0
2012-08-15 13:30:00,6.01,6.03,6.0,6.01,29400.0,5.6464,5.6652,5.6371,5.6464,29400.0
2012-08-15 14:00:00,6.01,6.02,6.0,6.01,38000.0,5.6464,5.6558,5.6371,5.6464,38000.0
2012-08-15 14:30:00,6.01,6.03,6.01,6.02,41700.0,5.6464,5.6652,5.6464,5.6558,41700.0
2012-08-15 15:00:00,6.03,6.03,6.01,6.03,70900.0,5.6652,5.6652,5.6464,5.6652,70900.0
2012-08-15 15:30:00,6.03,6.03,6.01,6.02,130500.0,5.6652,5.6652,5.6464,5.6558,130500.0
2012-08-16 09:30:00,6.01,6.08,6.01,6.06,75000.0,5.6464,5.7122,5.6464,5.6934,75000.0
2012-08-16 10:00:00,6.06,6.07,6.02,6.07,43800.0,5.6934,5.7028,5.6558,5.7028,43800.0
2012-08-16 10:30:00,6.07,6.08,6.06,6.08,44200.0,5.7028,5.7122,5.6934,5.7122,44200.0
2012-08-16 11:00:00,6.08,6.1,6.07,6.1,63900.0,5.7122,5.731,5.7028,5.731,63900.0
2012-08-16 11:30:00,6.1,6.16,6.1,6.15,85700.0,5.731,5.7874,5.731,5.778,85700.0
2012-08-16 12:00:00,6.15,6.15,6.12,6.12,35600.0,5.778,5.778,5.7498,5.7498,35600.0
2012-08-16 12:30:00,6.12,6.16,6.12,6.16,40000.0,5.7498,5.7874,5.7498,5.7874,40000.0
2012-08-16 13:00:00,6.16,6.2,6.16,6.19,37600.0,5.7874,5.825,5.7874,5.8156,37600.0
2012-08-16 13:30:00,6.19,6.19,6.16,6.17,16600.0,5.8156,5.8156,5.7874,5.7968,16600.0
2012-08-16 14:00:00,6.17,6.17,6.15,6.17,39200.0,5.7968,5.7968,5.778,5.7968,39200.0
2012-08-16 14:30:00,6.17,6.19,6.17,6.18,41100.0,5.7968,5.8156,5.7968,5.8062,41100.0
2012-08-16 15:00:00,6.17,6.23,6.17,6.23,99500.0,5.7968,5.8531,5.7968,5.8531,99500.0
2012-08-16 15:30:00,6.23,6.23,6.19,6.22,166500.0,5.8531,5.8531,5.8156,5.8437,166500.0
2012-08-17 09:30:00,6.21,6.25,6.03,6.1,190900.0,5.8343,5.8719,5.6652,5.731,190900.0
2012-08-17 10:00:00,6.1,6.12,6.09,6.11,62100.0,5.731,5.7498,5.7216,5.7404,62100.0
2012-08-17 10:30:00,6.11,6.14,6.1,6.14,49200.0,5.7404,5.7686,5.731,5.7686,49200.0
2012-08-17 11:00:00,6.14,6.21,6.14,6.16,148000.0,5.7686,5.8343,5.7686,5.7874,148000.0
2012-08-17 11:30:00,6.16,6.16,6.11,6.13,64000.0,5.7874,5.7874,5.7404,5.7592,64000.0
2012-08-17 12:00:00,6.14,6.14,6.12,6.13,36200.0,5.7686,5.7686,5.7498,5.7592,36200.0
2012-08-17 12:30:00,6.13,6.14,6.12,6.14,29000.0,5.7592,5.7686,5.7498,5.7686,29000.0
2012-08-17 13:00:00,6.14,6.14,6.14,6.14,14200.0,5.7686,5.7686,5.7686,5.7686,14200.0
2012-08-17 13:30:00,6.14,6.16,6.13,6.14,41900.0,5.7686,5.7874,5.7592,5.7686,41900.0
2012-08-17 14:00:00,6.13,6.15,6.13,6.15,22000.0,5.7592,5.778,5.7592,5.778,22000.0
2012-08-17 14:30:00,6.15,6.15,6.13,6.15,42300.0,5.778,5.778,5.7592,5.778,42300.0
2012-08-17 15:00:00,6.15,6.15,6.14,6.15,23300.0,5.778,5.778,5.7686,5.778,23300.0
2012-08-17 15:30:00,6.15,6.2,6.14,6.19,127600.0,5.778,5.825,5.7686,5.8156,127600.0
2012-08-20 09:30:00,6.2,6.3,6.15,6.16,89400.0,5.825,5.9189,5.778,5.7874,89400.0
2012-08-20 10:00:00,6.16,6.17,6.14,6.17,33800.0,5.7874,5.7968,5.7686,5.7968,33800.0
2012-08-20 10:30:00,6.16,6.18,6.16,6.18,21300.0,5.7874,5.8062,5.7874,5.8062,21300.0
2012-08-20 11:00:00,6.18,6.19,6.16,6.17,23800.0,5.8062,5.8156,5.7874,5.7968,23800.0
2012-08-20 11:30:00,6.16,6.2,6.15,6.16,41400.0,5.7874,5.825,5.778,5.7874,41400.0
2012-08-20 12:00:00,6.17,6.19,6.16,6.19,31800.0,5.7968,5.8156,5.7874,5.8156,31800.0
2012-08-20 12:30:00,6.19,6.21,6.18,6.21,12900.0,5.8156,5.8343,5.8062,5.8343,12900.0
2012-08-20 13:00:00,6.21,6.22,6.2,6.2,18300.0,5.8343,5.8437,5.825,5.825,18300.0
2012-08-20 13:30:00,6.2,6.21,6.19,6.2,8500.0,5.825,5.8343,5.8156,5.825,8500.0
2012-08-20 14:00:00,6.19,6.2,6.19,6.2,33300.0,5.8156,5.825,5.8156,5.825,33300.0
2012-08-20 14:30:00,6.2,6.23,6.19,6.2,38300.0,5.825,5.8531,5.8156,5.825,38300.0
2012-08-20 15:00:00,6.19,6.2,6.16,6.17,27100.0,5.8156,5.825,5.7874,5.7968,27100.0
2012-08-20 15:30:00,6.17,6.19,6.16,6.17,126900.0,5.7968,5.8156,5.7874,5.7968,126900.0
2012-08-21 09:30:00,6.23,6.3,6.23,6.3,74200.0,5.8531,5.9189,5.8531,5.9189,74200.0
2012-08-21 10:00:00,6.3,6.31,6.27,6.3,75200.0,5.9189,5.9283,5.8907,5.9189,75200.0
2012-08-21 10:30:00,6.31,6.32,6.3,6.32,26100.0,5.9283,5.9377,5.9189,5.9377,26100.0
2012-08-21 11:00:00,6.32,6.32,6.23,6.23,66900.0,5.9377,5.9377,5.8531,5.8531,66900.0
2012-08-21 11:30:00,6.23,6.24,6.2,6.22,32100.0,5.8531,5.8625,5.825,5.8437,32100.0
2012-08-21 12:00:00,6.21,6.22,6.2,6.21,19400.0,5.8343,5.8437,5.825,5.8343,19400.0
2012-08-21 12:30:00,6.21,6.21,6.19,6.19,34800.0,5.8343,5.8343,5.8156,5.8156,34800.0
2012-08-21 13:00:00,6.2,6.21,6.17,6.21,21700.0,5.825,5.8343,5.7968,5.8343,21700.0
2012-08-21 13:30:00,6.21,6.21,6.16,6.19,36600.0,5.8343,5.8343,5.7874,5.8156,36600.0
2012-08-21 14:00:00,6.2,6.21,6.19,6.2,26000.0,5.825,5.8343,5.8156,5.825,26000.0
2012-08-21 14:30:00,6.2,6.22,6.19,6.21,15200.0,5.825,5.8437,5.8156,5.8343,15200.0
2012-08-21 15:00:00,6.21,6.22,6.16,6.16,97700.0,5.8343,5.8437,5.7874,5.7874,97700.0
2012-08-21 15:30:00,6.17,6.2,6.16,6.16,112200.0,5.7968,5.825,5.7874,5.7874,112200.0
2012-08-22 09:30:00,6.16,6.25,6.11,6.25,39400.0,5.7874,5.8719,5.7404,5.8719,39400.0
2012-08-22 10:00:00,6.25,6.3,6.25,6.27,67400.0,5.8719,5.9189,5.8719,5.8907,67400.0
2012-08-22 10:30:00,6.28,6.3,6.22,6.22,92600.0,5.9001,5.9189,5.8437,5.8437,92600.0
2012-08-22 11:00:00,6.22,6.27,6.2,6.21,57600.0,5.8437,5.8907,5.825,5.8343,57600.0
2012-08-22 11:30:00,6.2,6.21,6.19,6.2,24400.0,5.825,5.8343,5.8156,5.825,24400.0
2012-08-22 12:00:00,6.2,6.21,6.16,6.17,46600.0,5.825,5.8343,5.7874,5.7968,46600.0
2012-08-22 12:30:00,6.17,6.17,6.14,6.14,16000.0,5.7968,5.7968,5.7686,5.7686,16000.0
2012-08-22 13:00:00,6.15,6.18,6.15,6.18,7900.0,5.778,5.8062,5.778,5.8062,7900.0
2012-08-22 13:30:00,6.18,6.2,6.17,6.19,11100.0,5.8062,5.825,5.7968,5.8156,11100.0
2012-08-22 14:00:00,6.2,6.25,6.2,6.24,49900.0,5.825,5.8719,5.825,5.8625,49900.0
2012-08-22 14:30:00,6.24,6.29,6.23,6.29,33200.0,5.8625,5.9095,5.8531,5.9095,33200.0
2012-08-22 15:00:00,6.28,6.3,6.28,6.29,63400.0,5.9001,5.9189,5.9001,5.9095,63400.0
2012-08-22 15:30:00,6.3,6.3,6.29,6.3,66300.0,5.9189,5.9189,5.9095,5.9189,66300.0
2012-08-23 09:30:00,6.25,6.29,6.16,6.18,48800.0,5.8719,5.9095,5.7874,5.8062,48800.0
2012-08-23 10:00:00,6.18,6.22,6.17,6.21,46200.0,5.8062,5.8437,5.7968,5.8343,46200.0
2012-08-23 10:30:00,6.22,6.24,6.18,6.19,33100.0,5.8437,5.8625,5.8062,5.8156,33100.0
2012-08-23 11:00:00,6.19,6.21,6.16,6.2,24300.0,5.8156,5.8343,5.7874,5.825,24300.0
2012-08-23 11:30:00,6.19,6.19,6.17,6.17,19900.0,5.8156,5.8156,5.7968,5.7968,19900.0
2012-08-23 12:00:00,6.17,6.18,6.16,6.17,49600.0,5.7968,5.8062,5.7874,5.7968,49600.0
2012-08-23 12:30:00,6.18,6.19,6.17,6.19,32900.0,5.8062,5.8156,5.7968,5.8156,32900.0
2012-08-23 13:00:00,6.18,6.19,6.16,6.17,11200.0,5.8062,5.8156,5.7874,5.7968,11200.0
2012-08-23 13:30:00,6.16,6.17,6.16,6.16,10000.0,5.7874,5.7968,5.7874,5.7874,10000.0
2012-08-23 14:00:00,6.16,6.18,6.16,6.16,19600.0,5.7874,5.8062,5.7874,5.7874,19600.0
2012-08-23 14:30:00,6.16,6.19,6.16,6.16,40600.0,5.7874,5.8156,5.7874,5.7874,40600.0
2012-08-23 15:00:00,6.17,6.17,6.1,6.1,37600.0,5.7968,5.7968,5.731,5.731,37600.0
2012-08-23 15:30:00,6.1,6.15,6.06,6.09,283600.0,5.731,5.778,5.6934,5.7216,283600.0
2012-08-24 09:30:00,6.09,6.15,6.09,6.13,54900.0,5.7216,5.778,5.7216,5.7592,54900.0
2012-08-24 10:00:00,6.12,6.15,6.12,6.15,31300.0,5.7498,5.778,5.7498,5.778,31300.0
2012-08-24 10:30:00,6.15,6.18,6.14,6.17,54400.0,5.778,5.8062,5.7686,5.7968,54400.0
2012-08-24 11:00:00,6.17,6.24,6.16,6.19,67200.0,5.7968,5.8625,5.7874,5.8156,67200.0
2012-08-24 11:30:00,6.2,6.23,6.19,6.23,19100.0,5.825,5.8531,5.8156,5.8531,19100.0
2012-08-24 12:00:00,6.23,6.24,6.22,6.23,22300.0,5.8531,5.8625,5.8437,5.8531,22300.0
2012-08-24 12:30:00,6.24,6.24,6.23,6.24,23400.0,5.8625,5.8625,5.8531,5.8625,23400.0
2012-08-24 13:00:00,6.24,6.24,6.23,6.24,29400.0,5.8625,5.8625,5.8531,5.8625,29400.0
2012-08-24 13:30:00,6.24,6.25,6.23,6.25,31400.0,5.8625,5.8719,5.8531,5.8719,31400.0
2012-08-24 14:00:00,6.25,6.25,6.21,6.24,112900.0,5.8719,5.8719,5.8343,5.8625,112900.0
2012-08-24 14:30:00,6.25,6.25,6.23,6.24,20300.0,5.8719,5.8719,5.8531,5.8625,20300.0
2012-08-24 15:00:00,6.23,6.24,6.22,6.23,36500.0,5.8531,5.8625,5.8437,5.8531,36500.0
2012-08-24 15:30:00,6.23,6.25,6.22,6.22,115800.0,5.8531,5.8719,5.8437,5.8437,115800.0
2012-08-27 09:30:00,6.25,6.27,6.09,6.1,68000.0,5.8719,5.8907,5.7216,5.731,68000.0
2012-08-27 10:00:00,6.11,6.16,6.09,6.16,49100.0,5.7404,5.7874,5.7216,5.7874,49100.0
2012-08-27 10:30:00,6.15,6.16,6.14,6.15,31100.0,5.778,5.7874,5.7686,5.778,31100.0
2012-08-27 11:00:00,6.15,6.2,6.14,6.2,47300.0,5.778,5.825,5.7686,5.825,47300.0
2012-08-27 11:30:00,6.2,6.2,6.15,6.15,32300.0,5.825,5.825,5.778,5.778,32300.0
2012-08-27 12:00:00,6.16,6.16,6.14,6.14,27000.0,5.7874,5.7874,5.7686,5.7686,27000.0
2012-08-27 12:30:00,6.14,6.14,6.11,6.13,32600.0,5.7686,5.7686,5.7404,5.7592,32600.0
2012-08-27 13:00:00,6.12,6.14,6.12,6.14,21800.0,5.7498,5.7686,5.7498,5.7686,21800.0
2012-08-27 13:30:00,6.14,6.14,6.11,6.11,22300.0,5.7686,5.7686,5.7404,5.7404,22300.0
2012-08-27 14:00:00,6.11,6.12,6.1,6.11,26700.0,5.7404,5.7498,5.731,5.7404,26700.0
2012-08-27 14:30:00,6.11,6.12,6.1,6.11,34500.0,5.7404,5.7498,5.731,5.7404,34500.0
2012-08-27 15:00:00,6.1,6.12,6.1,6.12,35100.0,5.731,5.7498,5.731,5.7498,35100.0
2012-08-27 15:30:00,6.12,6.13,6.1,6.1,158900.0,5.7498,5.7592,5.731,5.731,158900.0
2012-08-28 09:30:00,6.1,6.14,6.08,6.09,59500.0,5.731,5.7686,5.7122,5.7216,59500.0
2012-08-28 10:00:00,6.08,6.13,6.07,6.11,61700.0,5.7122,5.7592,5.7028,5.7404,61700.0
2012-08-28 10:30:00,6.12,6.14,6.04,6.04,44700.0,5.7498,5.7686,5.6746,5.6746,44700.0
2012-08-28 11:00:00,6.04,6.05,6.01,6.03,57900.0,5.6746,5.684,5.6464,5.6652,57900.0
2012-08-28 11:30:00,6.03,6.04,6.01,6.02,88900.0,5.6652,5.6746,5.6464,5.6558,88900.0
2012-08-28 12:00:00,6.02,6.02,6.0,6.01,47900.0,5.6558,5.6558,5.6371,5.6464,47900.0
2012-08-28 12:30:00,6.01,6.02,6.0,6.02,41600.0,5.6464,5.6558,5.6371,5.6558,41600.0
2012-08-28 13:00:00,6.01,6.02,6.0,6.01,72600.0,5.6464,5.6558,5.6371,5.6464,72600.0
2012-08-28 13:30:00,6.01,6.01,5.99,6.0,39800.0,5.6464,5.6464,5.6277,5.6371,39800.0
2012-08-28 14:00:00,6.0,6.0,5.94,5.98,181600.0,5.6371,5.6371,5.5807,5.6183,181600.0
2012-08-28 14:30:00,5.98,5.98,5.94,5.95,86100.0,5.6183,5.6183,5.5807,5.5901,86100.0
2012-08-28 15:00:00,5.96,5.97,5.92,5.93,82100.0,5.5995,5.6089,5.5619,5.5713,82100.0
2012-08-28 15:30:00,5.93,5.99,5.92,5.97,211400.0,5.5713,5.6277,5.5619,5.6089,211400.0
2012-08-29 09:30:00,6.01,6.11,6.01,6.1,132000.0,5.6464,5.7404,5.6464,5.731,132000.0
2012-08-29 10:00:00,6.09,6.14,6.08,6.14,33900.0,5.7216,5.7686,5.7122,5.7686,33900.0
2012-08-29 10:30:00,6.14,6.14,6.1,6.1,26400.0,5.7686,5.7686,5.731,5.731,26400.0
2012-08-29 11:00:00,6.1,6.11,6.08,6.09,43900.0,5.731,5.7404,5.7122,5.7216,43900.0
2012-08-29 11:30:00,6.09,6.13,6.08,6.11,57100.0,5.7216,5.7592,5.7122,5.7404,57100.0
2012-08-29 12:00:00,6.11,6.12,6.09,6.09,27700.0,5.7404,5.7498,5.7216,5.7216,27700.0
2012-08-29 12:30:00,6.09,6.1,6.09,6.09,10900.0,5.7216,5.731,5.7216,5.7216,10900.0
2012-08-29 13:00:00,6.1,6.11,6.09,6.1,31300.0,5.731,5.7404,5.7216,5.731,31300.0
2012-08-29 13:30:00,6.1,6.13,6.1,6.11,61000.0,5.731,5.7592,5.731,5.7404,61000.0
2012-08-29 14:00:00,6.11,6.12,6.07,6.07,49000.0,5.7404,5.7498,5.7028,5.7028,49000.0
2012-08-29 14:30:00,6.07,6.08,6.04,6.04,64800.0,5.7028,5.7122,5.6746,5.6746,64800.0
2012-08-29 15:00:00,6.04,6.09,6.04,6.08,111400.0,5.6746,5.7216,5.6746,5.7122,111400.0
2012-08-29 15:30:00,6.08,6.09,5.98,5.98,506800.0,5.7122,5.7216,5.6183,5.6183,506800.0
2012-08-30 09:30:00,5.97,5.98,5.9,5.93,172700.0,5.6089,5.6183,5.5431,5.5713,172700.0
2012-08-30 10:00:00,5.93,5.93,5.86,5.87,105300.0,5.5713,5.5713,5.5055,5.5149,105300.0
2012-08-30 10:30:00,5.88,5.9,5.87,5.88,61900.0,5.5243,5.5431,5.5149,5.5243,61900.0
2012-08-30 11:00:00,5.88,5.89,5.88,5.89,23500.0,5.5243,5.5337,5.5243,5.5337,23500.0
2012-08-30 11:30:00,5.89,5.89,5.86,5.87,28500.0,5.5337,5.5337,5.5055,5.5149,28500.0
2012-08-30 12:00:00,5.87,5.87,5.85,5.85,39000.0,5.5149,5.5149,5.4961,5.4961,39000.0
2012-08-30 12:30:00,5.86,5.86,5.85,5.86,27400.0,5.5055,5.5055,5.4961,5.5055,27400.0
2012-08-30 13:00:00,5.86,5.86,5.81,5.82,69200.0,5.5055,5.5055,5.4585,5.4679,69200.0
2012-08-30 13:30:00,5.82,5.83,5.81,5.82,30500.0,5.4679,5.4773,5.4585,5.4679,30500.0
2012-08-30 14:00:00,5.83,5.83,5.79,5.8,125400.0,5.4773,5.4773,5.4398,5.4492,125400.0
2012-08-30 14:30:00,5.8,5.82,5.8,5.82,57100.0,5.4492,5.4679,5.4492,5.4679,57100.0
2012-08-30 15:00:00,5.82,5.87,5.79,5.86,141100.0,5.4679,5.5149,5.4398,5.5055,141100.0
2012-08-30 15:30:00,5.85,5.87,5.82,5.82,308800.0,5.4961,5.5149,5.4679,5.4679,308800.0
2012-08-31 09:30:00,5.88,5.93,5.81,5.86,33900.0,5.5243,5.5713,5.4585,5.5055,33900.0
2012-08-31 10:00:00,5.86,5.9,5.79,5.84,250600.0,5.5055,5.5431,5.4398,5.4867,250600.0
2012-08-31 10:30:00,5.84,5.96,5.83,5.94,251800.0,5.4867,5.5995,5.4773,5.5807,251800.0
2012-08-31 11:00:00,5.94,6.0,5.94,5.98,55300.0,5.5807,5.6371,5.5807,5.6183,55300.0
2012-08-31 11:30:00,5.98,6.0,5.98,5.99,25800.0,5.6183,5.6371,5.6183,5.6277,25800.0
2012-08-31 12:00:00,6.0,6.0,5.95,5.97,25700.0,5.6371,5.6371,5.5901,5.6089,25700.0
2012-08-31 12:30:00,5.97,5.99,5.96,5.99,9600.0,5.6089,5.6277,5.5995,5.6277,9600.0
2012-08-31 13:00:00,5.99,5.99,5.92,5.92,25200.0,5.6277,5.6277,5.5619,5.5619,25200.0
2012-08-31 13:30:00,5.93,5.96,5.92,5.95,17600.0,5.5713,5.5995,5.5619,5.5901,17600.0
2012-08-31 14:00:00,5.94,5.98,5.93,5.98,24600.0,5.5807,5.6183,5.5713,5.6183,24600.0
2012-08-31 14:30:00,5.97,5.99,5.97,5.99,27800.0,5.6089,5.6277,5.6089,5.6277,27800.0
2012-08-31 15:00:00,5.99,6.05,5.96,6.03,134700.0,5.6277,5.684,5.5995,5.6652,134700.0
2012-08-31 15:30:00,6.03,6.04,6.0,6.0,145200.0,5.6652,5.6746,5.6371,5.6371,145200.0
2012-09-04 09:30:00,6.01,6.08,5.92,5.97,175800.0,5.6464,5.7122,5.5619,5.6089,175800.0
2012-09-04 10:00:00,5.96,5.97,5.92,5.93,28400.0,5.5995,5.6089,5.5619,5.5713,28400.0
2012-09-04 10:30:00,5.92,5.94,5.91,5.91,31400.0,5.5619,5.5807,5.5525,5.5525,31400.0
2012-09-04 11:00:00,5.91,5.96,5.9,5.95,70200.0,5.5525,5.5995,5.5431,5.5901,70200.0
2012-09-04 11:30:00,5.95,5.95,5.92,5.92,23100.0,5.5901,5.5901,5.5619,5.5619,23100.0
2012-09-04 12:00:00,5.92,5.92,5.89,5.91,28600.0,5.5619,5.5619,5.5337,5.5525,28600.0
2012-09-04 12:30:00,5.9,5.91,5.9,5.91,6700.0,5.5431,5.5525,5.5431,5.5525,6700.0
2012-09-04 13:00:00,5.9,5.91,5.9,5.91,11600.0,5.5431,5.5525,5.5431,5.5525,11600.0
2012-09-04 13:30:00,5.91,5.91,5.9,5.91,10400.0,5.5525,5.5525,5.5431,5.5525,10400.0
2012-09-04 14:00:00,5.9,5.93,5.89,5.93,95400.0,5.5431,5.5713,5.5337,5.5713,95400.0
2012-09-04 14:30:00,5.93,5.94,5.92,5.93,54600.0,5.5713,5.5807,5.5619,5.5713,54600.0
2012-09-04 15:00:00,5.93,5.94,5.92,5.94,43700.0,5.5713,5.5807,5.5619,5.5807,43700.0
2012-09-04 15:30:00,5.94,5.94,5.9,5.91,131500.0,5.5807,5.5807,5.5431,5.5525,131500.0
2012-09-05 09:30:00,5.95,5.98,5.88,5.89,49800.0,5.5901,5.6183,5.5243,5.5337,49800.0
2012-09-05 10:00:00,5.89,5.93,5.88,5.93,46500.0,5.5337,5.5713,5.5243,5.5713,46500.0
2012-09-05 10:30:00,5.93,5.94,5.9,5.91,23900.0,5.5713,5.5807,5.5431,5.5525,23900.0
2012-09-05 11:00:00,5.9,5.92,5.9,5.91,15400.0,5.5431,5.5619,5.5431,5.5525,15400.0
2012-09-05 11:30:00,5.91,5.91,5.88,5.89,18600.0,5.5525,5.5525,5.5243,5.5337,18600.0
2012-09-05 12:00:00,5.89,5.89,5.88,5.89,11700.0,5.5337,5.5337,5.5243,5.5337,11700.0
2012-09-05 12:30:00,5.89,5.89,5.84,5.85,38700.0,5.5337,5.5337,5.4867,5.4961,38700.0
2012-09-05 13:00:00,5.85,5.87,5.85,5.87,16800.0,5.4961,5.5149,5.4961,5.5149,16800.0
2012-09-05 13:30:00,5.87,5.87,5.84,5.84,61600.0,5.5149,5.5149,5.4867,5.4867,61600.0
2012-09-05 14:00:00,5.85,5.9,5.84,5.9,44200.0,5.4961,5.5431,5.4867,5.5431,44200.0
2012-09-05 14:30:00,5.9,5.91,5.89,5.9,30000.0,5.5431,5.5525,5.5337,5.5431,30000.0
2012-09-05 15:00:00,5.9,5.9,5.89,5.9,22600.0,5.5431,5.5431,5.5337,5.5431,22600.0
2012-09-05 15:30:00,5.9,5.9,5.87,5.88,75700.0,5.5431,5.5431,5.5149,5.5243,75700.0
2012-09-06 09:30:00,5.94,5.98,5.91,5.96,43500.0,5.5807,5.6183,5.5525,5.5995,43500.0
2012-09-06 10:00:00,5.96,5.97,5.95,5.96,80700.0,5.5995,5.6089,5.5901,5.5995,80700.0
2012-09-06 10:30:00,5.96,6.02,5.95,5.99,112200.0,5.5995,5.6558,5.5901,5.6277,112200.0
2012-09-06 11:00:00,6.0,6.0,5.96,5.97,164300.0,5.6371,5.6371,5.5995,5.6089,164300.0
2012-09-06 11:30:00,5.97,5.98,5.96,5.97,139900.0,5.6089,5.6183,5.5995,5.6089,139900.0
2012-09-06 12:00:00,5.97,6.0,5.97,5.99,58300.0,5.6089,5.6371,5.6089,5.6277,58300.0
2012-09-06 12:30:00,5.99,6.0,5.99,6.0,43800.0,5.6277,5.6371,5.6277,5.6371,43800.0
2012-09-06 13:00:00,6.0,6.0,5.99,6.0,58900.0,5.6371,5.6371,5.6277,5.6371,58900.0
2012-09-06 13:30:00,6.0,6.0,5.99,6.0,91600.0,5.6371,5.6371,5.6277,5.6371,91600.0
2012-09-06 14:00:00,6.0,6.01,5.99,6.0,144800.0,5.6371,5.6464,5.6277,5.6371,144800.0
2012-09-06 14:30:00,6.0,6.01,5.98,5.99,77100.0,5.6371,5.6464,5.6183,5.6277,77100.0
2012-09-06 15:00:00,5.99,5.99,5.96,5.99,71500.0,5.6277,5.6277,5.5995,5.6277,71500.0
2012-09-06 15:30:00,5.99,6.06,5.99,6.04,213100.0,5.6277,5.6934,5.6277,5.6746,213100.0
2012-09-07 09:30:00,5.99,6.1,5.86,6.04,254500.0,5.6277,5.731,5.5055,5.6746,254500.0
2012-09-07 10:00:00,6.03,6.07,5.99,6.04,66500.0,5.6652,5.7028,5.6277,5.6746,66500.0
2012-09-07 10:30:00,6.05,6.1,6.04,6.09,57400.0,5.684,5.731,5.6746,5.7216,57400.0
2012-09-07 11:00:00,6.09,6.09,6.07,6.09,52900.0,5.7216,5.7216,5.7028,5.7216,52900.0
2012-09-07 11:30:00,6.09,6.11,6.08,6.11,73600.0,5.7216,5.7404,5.7122,5.7404,73600.0
2012-09-07 12:00:00,6.1,6.11,6.07,6.07,39500.0,5.731,5.7404,5.7028,5.7028,39500.0
2012-09-07 12:30:00,6.07,6.1,6.07,6.1,31100.0,5.7028,5.731,5.7028,5.731,31100.0
2012-09-07 13:00:00,6.09,6.1,6.09,6.1,26900.0,5.7216,5.731,5.7216,5.731,26900.0
2012-09-07 13:30:00,6.09,6.1,6.09,6.09,17800.0,5.7216,5.731,5.7216,5.7216,17800.0
2012-09-07 14:00:00,6.1,6.1,6.09,6.1,54300.0,5.731,5.731,5.7216,5.731,54300.0
2012-09-07 14:30:00,6.1,6.1,6.07,6.08,53100.0,5.731,5.731,5.7028,5.7122,53100.0
2012-09-07 15:00:00,6.08,6.1,6.08,6.1,48700.0,5.7122,5.731,5.7122,5.731,48700.0
2012-09-07 15:30:00,6.1,6.13,6.09,6.12,172400.0,5.731,5.7592,5.7216,5.7498,172400.0
2012-09-10 09:30:00,6.11,6.25,6.09,6.2,193300.0,5.7404,5.8719,5.7216,5.825,193300.0
2012-09-10 10:00:00,6.2,6.29,6.2,6.29,146400.0,5.825,5.9095,5.825,5.9095,146400.0
2012-09-10 10:30:00,6.29,6.31,6.25,6.28,122000.0,5.9095,5.9283,5.8719,5.9001,122000.0
2012-09-10 11:00:00,6.28,6.3,6.26,6.3,44700.0,5.9001,5.9189,5.8813,5.9189,44700.0
2012-09-10 11:30:00,6.29,6.3,6.28,6.3,35300.0,5.9095,5.9189,5.9001,5.9189,35300.0
2012-09-10 12:00:00,6.3,6.33,6.29,6.31,77400.0,5.9189,5.9471,5.9095,5.9283,77400.0
2012-09-10 12:30:00,6.32,6.37,6.31,6.37,88200.0,5.9377,5.9847,5.9283,5.9847,88200.0
2012-09-10 13:00:00,6.37,6.4,6.36,6.38,99300.0,5.9847,6.0129,5.9753,5.9941,99300.0
2012-09-10 13:30:00,6.39,6.39,6.35,6.37,59700.0,6.0035,6.0035,5.9659,5.9847,59700.0
2012-09-10 14:00:00,6.37,6.37,6.36,6.36,66400.0,5.9847,5.9847,5.9753,5.9753,66400.0
2012-09-10 14:30:00,6.37,6.37,6.34,6.35,84800.0,5.9847,5.9847,5.9565,5.9659,84800.0
2012-09-10 15:00:00,6.35,6.35,6.34,6.35,46700.0,5.9659,5.9659,5.9565,5.9659,46700.0
2012-09-10 15:30:00,6.35,6.35,6.31,6.31,228800.0,5.9659,5.9659,5.9283,5.9283,228800.0
2012-09-11 09:30:00,6.33,6.48,6.29,6.47,168700.0,5.9471,6.088,5.9095,6.0786,168700.0
2012-09-11 10:00:00,6.47,6.48,6.41,6.41,161500.0,6.0786,6.088,6.0223,6.0223,161500.0
2012-09-11 10:30:00,6.41,6.46,6.38,6.43,264900.0,6.0223,6.0692,5.9941,6.041,264900.0
2012-09-11 11:00:00,6.43,6.45,6.42,6.44,91700.0,6.041,6.0598,6.0316,6.0504,91700.0
2012-09-11 11:30:00,6.44,6.44,6.42,6.43,61000.0,6.0504,6.0504,6.0316,6.041,61000.0
2012-09-11 12:00:00,6.43,6.43,6.41,6.42,43200.0,6.041,6.041,6.0223,6.0316,43200.0
2012-09-11 12:30:00,6.42,6.44,6.41,6.42,65500.0,6.0316,6.0504,6.0223,6.0316,65500.0
2012-09-11 13:00:00,6.43,6.45,6.42,6.44,30500.0,6.041,6.0598,6.0316,6.0504,30500.0
2012-09-11 13:30:00,6.45,6.47,6.45,6.47,44100.0,6.0598,6.0786,6.0598,6.0786,44100.0
2012-09-11 14:00:00,6.47,6.49,6.46,6.48,76200.0,6.0786,6.0974,6.0692,6.088,76200.0
2012-09-11 14:30:00,6.48,6.49,6.47,6.49,81000.0,6.088,6.0974,6.0786,6.0974,81000.0
2012-09-11 15:00:00,6.49,6.52,6.48,6.52,142700.0,6.0974,6.1256,6.088,6.1256,142700.0
2012-09-11 15:30:00,6.52,6.58,6.51,6.58,343400.0,6.1256,6.182,6.1162,6.182,343400.0
2012-09-12 09:30:00,6.61,6.7,6.6,6.6,65400.0,6.2102,6.2947,6.2008,6.2008,65400.0
2012-09-12 10:00:00,6.6,6.63,6.52,6.55,49400.0,6.2008,6.2289,6.1256,6.1538,49400.0
2012-09-12 10:30:00,6.55,6.58,6.51,6.57,47900.0,6.1538,6.182,6.1162,6.1726,47900.0
2012-09-12 11:00:00,6.58,6.62,6.58,6.62,28200.0,6.182,6.2195,6.182,6.2195,28200.0
2012-09-12 11:30:00,6.62,6.65,6.62,6.64,23200.0,6.2195,6.2477,6.2195,6.2383,23200.0
2012-09-12 12:00:00,6.63,6.65,6.62,6.64,20200.0,6.2289,6.2477,6.2195,6.2383,20200.0
2012-09-12 12:30:00,6.64,6.66,6.63,6.66,21400.0,6.2383,6.2571,6.2289,6.2571,21400.0
2012-09-12 13:00:00,6.66,6.68,6.62,6.63,38900.0,6.2571,6.2759,6.2195,6.2289,38900.0
2012-09-12 13:30:00,6.62,6.63,6.6,6.61,35200.0,6.2195,6.2289,6.2008,6.2102,35200.0
2012-09-12 14:00:00,6.61,6.67,6.61,6.67,75700.0,6.2102,6.2665,6.2102,6.2665,75700.0
2012-09-12 14:30:00,6.67,6.68,6.65,6.67,54600.0,6.2665,6.2759,6.2477,6.2665,54600.0
2012-09-12 15:00:00,6.68,6.68,6.63,6.67,118900.0,6.2759,6.2759,6.2289,6.2665,118900.0
2012-09-12 15:30:00,6.68,6.71,6.65,6.67,289800.0,6.2759,6.3041,6.2477,6.2665,289800.0
2012-09-13 09:30:00,6.68,6.73,6.65,6.72,88500.0,6.2759,6.3229,6.2477,6.3135,88500.0
2012-09-13 10:00:00,6.72,6.74,6.69,6.69,60900.0,6.3135,6.3323,6.2853,6.2853,60900.0
2012-09-13 10:30:00,6.7,6.74,6.7,6.72,41900.0,6.2947,6.3323,6.2947,6.3135,41900.0
2012-09-13 11:00:00,6.73,6.74,6.73,6.74,58200.0,6.3229,6.3323,6.3229,6.3323,58200.0
2012-09-13 11:30:00,6.74,6.74,6.71,6.71,39300.0,6.3323,6.3323,6.3041,6.3041,39300.0
2012-09-13 12:00:00,6.72,6.73,6.7,6.7,73300.0,6.3135,6.3229,6.2947,6.2947,73300.0
2012-09-13 12:30:00,6.71,6.94,6.7,6.93,324000.0,6.3041,6.5202,6.2947,6.5108,324000.0
2012-09-13 13:00:00,6.94,6.96,6.88,6.91,94200.0,6.5202,6.539,6.4638,6.492,94200.0
2012-09-13 13:30:00,6.91,6.92,6.86,6.87,61300.0,6.492,6.5014,6.445,6.4544,61300.0
2012-09-13 14:00:00,6.87,6.9,6.87,6.9,86400.0,6.4544,6.4826,6.4544,6.4826,86400.0
2012-09-13 14:30:00,6.9,6.9,6.82,6.88,135600.0,6.4826,6.4826,6.4074,6.4638,135600.0
2012-09-13 15:00:00,6.88,6.89,6.86,6.88,78900.0,6.4638,6.4732,6.445,6.4638,78900.0
2012-09-13 15:30:00,6.88,6.91,6.87,6.9,222800.0,6.4638,6.492,6.4544,6.4826,222800.0
2012-09-14 09:30:00,6.88,7.08,6.88,7.06,128200.0,6.4638,6.6517,6.4638,6.6329,128200.0
2012-09-14 10:00:00,7.07,7.12,7.07,7.08,134900.0,6.6423,6.6893,6.6423,6.6517,134900.0
2012-09-14 10:30:00,7.08,7.08,7.0,7.02,126500.0,6.6517,6.6517,6.5766,6.5954,126500.0
2012-09-14 11:00:00,7.02,7.08,7.0,7.02,71900.0,6.5954,6.6517,6.5766,6.5954,71900.0
2012-09-14 11:30:00,7.03,7.06,7.02,7.06,27900.0,6.6047,6.6329,6.5954,6.6329,27900.0
2012-09-14 12:00:00,7.06,7.06,7.03,7.04,35200.0,6.6329,6.6329,6.6047,6.6141,35200.0
2012-09-14 12:30:00,7.04,7.05,7.03,7.03,26900.0,6.6141,6.6235,6.6047,6.6047,26900.0
2012-09-14 13:00:00,7.02,7.04,6.97,6.99,43700.0,6.5954,6.6141,6.5484,6.5672,43700.0
2012-09-14 13:30:00,6.99,7.04,6.99,7.04,25800.0,6.5672,6.6141,6.5672,6.6141,25800.0
2012-09-14 14:00:00,7.04,7.04,7.03,7.03,15900.0,6.6141,6.6141,6.6047,6.6047,15900.0
2012-09-14 14:30:00,7.04,7.04,6.97,7.01,43100.0,6.6141,6.6141,6.5484,6.586,43100.0
2012-09-14 15:00:00,7.02,7.02,6.95,6.97,51900.0,6.5954,6.5954,6.5296,6.5484,51900.0
2012-09-14 15:30:00,6.98,7.0,6.96,7.0,129600.0,6.5578,6.5766,6.539,6.5766,129600.0
2012-09-17 09:30:00,6.96,7.0,6.86,6.87,89200.0,6.539,6.5766,6.445,6.4544,89200.0
2012-09-17 10:00:00,6.87,6.91,6.82,6.91,52600.0,6.4544,6.492,6.4074,6.492,52600.0
2012-09-17 10:30:00,6.92,6.95,6.84,6.92,292200.0,6.5014,6.5296,6.4262,6.5014,292200.0
2012-09-17 11:00:00,6.93,6.93,6.91,6.92,16800.0,6.5108,6.5108,6.492,6.5014,16800.0
2012-09-17 11:30:00,6.93,6.93,6.88,6.89,35000.0,6.5108,6.5108,6.4638,6.4732,35000.0
2012-09-17 12:00:00,6.9,6.93,6.9,6.93,25700.0,6.4826,6.5108,6.4826,6.5108,25700.0
2012-09-17 12:30:00,6.93,6.93,6.92,6.93,9700.0,6.5108,6.5108,6.5014,6.5108,9700.0
2012-09-17 13:00:00,6.92,6.93,6.92,6.93,12500.0,6.5014,6.5108,6.5014,6.5108,12500.0
2012-09-17 13:30:00,6.92,6.93,6.9,6.92,21300.0,6.5014,6.5108,6.4826,6.5014,21300.0
2012-09-17 14:00:00,6.92,6.93,6.88,6.9,35000.0,6.5014,6.5108,6.4638,6.4826,35000.0
2012-09-17 14:30:00,6.89,6.92,6.88,6.89,31100.0,6.4732,6.5014,6.4638,6.4732,31100.0
2012-09-17 15:00:00,6.9,6.91,6.87,6.87,32700.0,6.4826,6.492,6.4544,6.4544,32700.0
2012-09-17 15:30:00,6.88,6.92,6.86,6.92,126900.0,6.4638,6.5014,6.445,6.5014,126900.0
2012-09-18 09:30:00,6.88,6.94,6.83,6.84,50700.0,6.4638,6.5202,6.4168,6.4262,50700.0
2012-09-18 10:00:00,6.85,6.89,6.82,6.87,151500.0,6.4356,6.4732,6.4074,6.4544,151500.0
2012-09-18 10:30:00,6.86,6.9,6.85,6.88,22400.0,6.445,6.4826,6.4356,6.4638,22400.0
2012-09-18 11:00:00,6.9,6.9,6.87,6.89,22800.0,6.4826,6.4826,6.4544,6.4732,22800.0
2012-09-18 11:30:00,6.89,6.9,6.89,6.9,24900.0,6.4732,6.4826,6.4732,6.4826,24900.0
2012-09-18 12:00:00,6.9,6.9,6.86,6.86,34900.0,6.4826,6.4826,6.445,6.445,34900.0
2012-09-18 12:30:00,6.86,6.88,6.83,6.84,32400.0,6.445,6.4638,6.4168,6.4262,32400.0
2012-09-18 13:00:00,6.85,6.86,6.83,6.84,24700.0,6.4356,6.445,6.4168,6.4262,24700.0
2012-09-18 13:30:00,6.85,6.88,6.84,6.86,34900.0,6.4356,6.4638,6.4262,6.445,34900.0
2012-09-18 14:00:00,6.86,6.87,6.85,6.87,26800.0,6.445,6.4544,6.4356,6.4544,26800.0
2012-09-18 14:30:00,6.87,6.87,6.86,6.87,29600.0,6.4544,6.4544,6.445,6.4544,29600.0
2012-09-18 15:00:00,6.86,6.89,6.86,6.86,56800.0,6.445,6.4732,6.445,6.445,56800.0
2012-09-18 15:30:00,6.87,6.92,6.86,6.91,145200.0,6.4544,6.5014,6.445,6.492,145200.0
2012-09-19 09:30:00,6.91,6.98,6.88,6.93,86900.0,6.492,6.5578,6.4638,6.5108,86900.0
2012-09-19 10:00:00,6.94,6.95,6.92,6.94,26300.0,6.5202,6.5296,6.5014,6.5202,26300.0
2012-09-19 10:30:00,6.93,6.95,6.9,6.95,16400.0,6.5108,6.5296,6.4826,6.5296,16400.0
2012-09-19 11:00:00,6.95,6.96,6.94,6.95,19900.0,6.5296,6.539,6.5202,6.5296,19900.0
2012-09-19 11:30:00,6.95,6.95,6.93,6.93,34000.0,6.5296,6.5296,6.5108,6.5108,34000.0
2012-09-19 12:00:00,6.93,6.96,6.92,6.96,16000.0,6.5108,6.539,6.5014,6.539,16000.0
2012-09-19 12:30:00,6.96,6.96,6.94,6.95,28600.0,6.539,6.539,6.5202,6.5296,28600.0
2012-09-19 13:00:00,6.95,6.95,6.93,6.94,12400.0,6.5296,6.5296,6.5108,6.5202,12400.0
2012-09-19 13:30:00,6.94,6.95,6.92,6.94,20200.0,6.5202,6.5296,6.5014,6.5202,20200.0
2012-09-19 14:00:00,6.95,6.96,6.94,6.96,25100.0,6.5296,6.539,6.5202,6.539,25100.0
2012-09-19 14:30:00,6.96,6.96,6.93,6.94,18200.0,6.539,6.539,6.5108,6.5202,18200.0
2012-09-19 15:00:00,6.94,6.96,6.93,6.95,26900.0,6.5202,6.539,6.5108,6.5296,26900.0
2012-09-19 15:30:00,6.95,6.95,6.92,6.94,89100.0,6.5296,6.5296,6.5014,6.5202,89100.0
2012-09-20 09:30:00,6.86,6.93,6.8,6.81,44200.0,6.445,6.5108,6.3887,6.3981,44200.0
2012-09-20 10:00:00,6.82,6.86,6.82,6.86,13500.0,6.4074,6.445,6.4074,6.445,13500.0
2012-09-20 10:30:00,6.85,6.92,6.85,6.91,20100.0,6.4356,6.5014,6.4356,6.492,20100.0
2012-09-20 11:00:00,6.91,6.91,6.89,6.9,16700.0,6.492,6.492,6.4732,6.4826,16700.0
2012-09-20 11:30:00,6.9,6.95,6.9,6.95,29400.0,6.4826,6.5296,6.4826,6.5296,29400.0
2012-09-20 12:00:00,6.94,6.95,6.89,6.9,20000.0,6.5202,6.5296,6.4732,6.4826,20000.0
2012-09-20 12:30:00,6.9,6.91,6.88,6.89,26200.0,6.4826,6.492,6.4638,6.4732,26200.0
2012-09-20 13:00:00,6.9,6.91,6.89,6.9,30000.0,6.4826,6.492,6.4732,6.4826,30000.0
2012-09-20 13:30:00,6.9,6.9,6.88,6.89,6000.0,6.4826,6.4826,6.4638,6.4732,6000.0
2012-09-20 14:00:00,6.88,6.91,6.88,6.9,22200.0,6.4638,6.492,6.4638,6.4826,22200.0
2012-09-20 14:30:00,6.89,6.89,6.85,6.86,37500.0,6.4732,6.4732,6.4356,6.445,37500.0
2012-09-20 15:00:00,6.85,6.87,6.84,6.85,50300.0,6.4356,6.4544,6.4262,6.4356,50300.0
2012-09-20 15:30:00,6.85,6.86,6.84,6.85,53800.0,6.4356,6.445,6.4262,6.4356,53800.0
2012-09-21 09:30:00,6.97,6.97,6.84,6.84,135100.0,6.5484,6.5484,6.4262,6.4262,135100.0
2012-09-21 10:00:00,6.85,6.88,6.83,6.85,27200.0,6.4356,6.4638,6.4168,6.4356,27200.0
2012-09-21 10:30:00,6.85,6.85,6.8,6.8,27300.0,6.4356,6.4356,6.3887,6.3887,27300.0
2012-09-21 11:00:00,6.8,6.82,6.79,6.8,31700.0,6.3887,6.4074,6.3793,6.3887,31700.0
2012-09-21 11:30:00,6.81,6.84,6.8,6.84,16000.0,6.3981,6.4262,6.3887,6.4262,16000.0
2012-09-21 12:00:00,6.84,6.87,6.84,6.85,15300.0,6.4262,6.4544,6.4262,6.4356,15300.0
2012-09-21 12:30:00,6.85,6.86,6.84,6.86,10000.0,6.4356,6.445,6.4262,6.445,10000.0
2012-09-21 13:00:00,6.86,6.86,6.85,6.86,7600.0,6.445,6.445,6.4356,6.445,7600.0
2012-09-21 13:30:00,6.86,6.88,6.85,6.87,16600.0,6.445,6.4638,6.4356,6.4544,16600.0
2012-09-21 14:00:00,6.86,6.93,6.85,6.93,202700.0,6.445,6.5108,6.4356,6.5108,202700.0
2012-09-21 14:30:00,6.92,6.93,6.91,6.93,69400.0,6.5014,6.5108,6.492,6.5108,69400.0
2012-09-21 15:00:00,6.93,6.93,6.91,6.91,141100.0,6.5108,6.5108,6.492,6.492,141100.0
2012-09-21 15:30:00,6.92,6.93,6.91,6.93,201600.0,6.5014,6.5108,6.492,6.5108,201600.0
2012-09-24 09:30:00,6.85,6.97,6.85,6.95,37800.0,6.4356,6.5484,6.4356,6.5296,37800.0
2012-09-24 10:00:00,6.96,6.99,6.91,6.94,71300.0,6.539,6.5672,6.492,6.5202,71300.0
2012-09-24 10:30:00,6.95,6.99,6.95,6.99,22300.0,6.5296,6.5672,6.5296,6.5672,22300.0
2012-09-24 11:00:00,6.99,6.99,6.97,6.98,40000.0,6.5672,6.5672,6.5484,6.5578,40000.0
2012-09-24 11:30:00,6.98,6.99,6.97,6.98,47600.0,6.5578,6.5672,6.5484,6.5578,47600.0
2012-09-24 12:00:00,6.97,6.98,6.95,6.96,50300.0,6.5484,6.5578,6.5296,6.539,50300.0
2012-09-24 12:30:00,6.97,6.98,6.93,6.94,47300.0,6.5484,6.5578,6.5108,6.5202,47300.0
2012-09-24 13:00:00,6.93,6.95,6.89,6.91,45700.0,6.5108,6.5296,6.4732,6.492,45700.0
2012-09-24 13:30:00,6.9,6.9,6.85,6.86,29200.0,6.4826,6.4826,6.4356,6.445,29200.0
2012-09-24 14:00:00,6.85,6.93,6.85,6.93,31900.0,6.4356,6.5108,6.4356,6.5108,31900.0
2012-09-24 14:30:00,6.92,6.96,6.91,6.92,43000.0,6.5014,6.539,6.492,6.5014,43000.0
2012-09-24 15:00:00,6.92,6.94,6.9,6.9,43200.0,6.5014,6.5202,6.4826,6.4826,43200.0
2012-09-24 15:30:00,6.91,6.92,6.86,6.87,139800.0,6.492,6.5014,6.445,6.4544,139800.0
2012-09-25 09:30:00,6.91,7.0,6.85,6.98,44200.0,6.492,6.5766,6.4356,6.5578,44200.0
2012-09-25 10:00:00,6.98,7.04,6.96,7.02,71600.0,6.5578,6.6141,6.539,6.5954,71600.0
2012-09-25 10:30:00,7.01,7.02,6.99,7.0,30700.0,6.586,6.5954,6.5672,6.5766,30700.0
2012-09-25 11:00:00,7.0,7.01,6.91,6.95,179800.0,6.5766,6.586,6.492,6.5296,179800.0
2012-09-25 11:30:00,6.94,6.97,6.94,6.94,19200.0,6.5202,6.5484,6.5202,6.5202,19200.0
2012-09-25 12:00:00,6.94,6.95,6.9,6.92,8600.0,6.5202,6.5296,6.4826,6.5014,8600.0
2012-09-25 12:30:00,6.92,6.93,6.87,6.88,25800.0,6.5014,6.5108,6.4544,6.4638,25800.0
2012-09-25 13:00:00,6.88,6.89,6.87,6.88,9000.0,6.4638,6.4732,6.4544,6.4638,9000.0
2012-09-25 13:30:00,6.87,6.91,6.87,6.87,29600.0,6.4544,6.492,6.4544,6.4544,29600.0
2012-09-25 14:00:00,6.88,6.88,6.82,6.82,33000.0,6.4638,6.4638,6.4074,6.4074,33000.0
2012-09-25 14:30:00,6.81,6.82,6.81,6.81,30400.0,6.3981,6.4074,6.3981,6.3981,30400.0
2012-09-25 15:00:00,6.81,6.82,6.7,6.71,115700.0,6.3981,6.4074,6.2947,6.3041,115700.0
2012-09-25 15:30:00,6.71,6.71,6.62,6.65,225400.0,6.3041,6.3041,6.2195,6.2477,225400.0
2012-09-26 09:30:00,6.65,6.78,6.61,6.7,107500.0,6.2477,6.3699,6.2102,6.2947,107500.0
2012-09-26 10:00:00,6.69,6.7,6.64,6.64,44900.0,6.2853,6.2947,6.2383,6.2383,44900.0
2012-09-26 10:30:00,6.64,6.66,6.59,6.63,84200.0,6.2383,6.2571,6.1914,6.2289,84200.0
2012-09-26 11:00:00,6.63,6.64,6.62,6.64,48200.0,6.2289,6.2383,6.2195,6.2383,48200.0
2012-09-26 11:30:00,6.64,6.7,6.63,6.69,34100.0,6.2383,6.2947,6.2289,6.2853,34100.0
2012-09-26 12:00:00,6.7,6.72,6.68,6.69,25500.0,6.2947,6.3135,6.2759,6.2853,25500.0
2012-09-26 12:30:00,6.68,6.75,6.68,6.74,19800.0,6.2759,6.3417,6.2759,6.3323,19800.0
2012-09-26 13:00:00,6.72,6.85,6.72,6.84,136100.0,6.3135,6.4356,6.3135,6.4262,136100.0
2012-09-26 13:30:00,6.84,6.91,6.83,6.85,90100.0,6.4262,6.492,6.4168,6.4356,90100.0
2012-09-26 14:00:00,6.84,6.95,6.84,6.9,210800.0,6.4262,6.5296,6.4262,6.4826,210800.0
2012-09-26 14:30:00,6.91,6.94,6.88,6.91,144000.0,6.492,6.5202,6.4638,6.492,144000.0
2012-09-26 15:00:00,6.91,6.92,6.87,6.9,82300.0,6.492,6.5014,6.4544,6.4826,82300.0
2012-09-26 15:30:00,6.9,6.95,6.88,6.94,237900.0,6.4826,6.5296,6.4638,6.5202,237900.0
2012-09-27 09:30:00,6.99,7.05,6.96,7.04,153400.0,6.5672,6.6235,6.539,6.6141,153400.0
2012-09-27 10:00:00,7.04,7.05,7.01,7.04,91600.0,6.6141,6.6235,6.586,6.6141,91600.0
2012-09-27 10:30:00,7.04,7.23,7.04,7.19,319900.0,6.6141,6.7926,6.6141,6.7551,319900.0
2012-09-27 11:00:00,7.18,7.23,7.12,7.14,172300.0,6.7457,6.7926,6.6893,6.7081,172300.0
2012-09-27 11:30:00,7.15,7.16,7.09,7.14,134600.0,6.7175,6.7269,6.6611,6.7081,134600.0
2012-09-27 12:00:00,7.14,7.14,7.11,7.13,53200.0,6.7081,6.7081,6.6799,6.6987,53200.0
2012-09-27 12:30:00,7.13,7.14,7.12,7.13,53500.0,6.6987,6.7081,6.6893,6.6987,53500.0
2012-09-27 13:00:00,7.14,7.19,7.13,7.16,58800.0,6.7081,6.7551,6.6987,6.7269,58800.0
2012-09-27 13:30:00,7.17,7.19,7.15,7.15,43700.0,6.7363,6.7551,6.7175,6.7175,43700.0
2012-09-27 14:00:00,7.16,7.18,7.15,7.17,35600.0,6.7269,6.7457,6.7175,6.7363,35600.0
2012-09-27 14:30:00,7.18,7.19,7.17,7.19,26300.0,6.7457,6.7551,6.7363,6.7551,26300.0
2012-09-27 15:00:00,7.18,7.19,7.17,7.19,52200.0,6.7457,6.7551,6.7363,6.7551,52200.0
2012-09-27 15:30:00,7.19,7.2,7.11,7.15,360600.0,6.7551,6.7645,6.6799,6.7175,360600.0
2012-09-28 09:30:00,7.1,7.13,7.01,7.02,54200.0,6.6705,6.6987,6.586,6.5954,54200.0
2012-09-28 10:00:00,7.02,7.08,6.95,6.97,90200.0,6.5954,6.6517,6.5296,6.5484,90200.0
2012-09-28 10:30:00,6.97,7.01,6.96,7.0,42700.0,6.5484,6.586,6.539,6.5766,42700.0
2012-09-28 11:00:00,7.01,7.03,7.0,7.0,16100.0,6.586,6.6047,6.5766,6.5766,16100.0
2012-09-28 11:30:00,7.0,7.03,7.0,7.02,20400.0,6.5766,6.6047,6.5766,6.5954,20400.0
2012-09-28 12:00:00,7.03,7.08,7.02,7.06,33900.0,6.6047,6.6517,6.5954,6.6329,33900.0
2012-09-28 12:30:00,7.06,7.07,7.05,7.07,11300.0,6.6329,6.6423,6.6235,6.6423,11300.0
2012-09-28 13:00:00,7.07,7.08,7.06,7.07,25800.0,6.6423,6.6517,6.6329,6.6423,25800.0
2012-09-28 13:30:00,7.07,7.11,7.06,7.1,22600.0,6.6423,6.6799,6.6329,6.6705,22600.0
2012-09-28 14:00:00,7.1,7.1,7.07,7.08,37200.0,6.6705,6.6705,6.6423,6.6517,37200.0
2012-09-28 14:30:00,7.07,7.1,7.07,7.08,31300.0,6.6423,6.6705,6.6423,6.6517,31300.0
2012-09-28 15:00:00,7.08,7.09,7.05,7.06,37600.0,6.6517,6.6611,6.6235,6.6329,37600.0
2012-09-28 15:30:00,7.06,7.09,7.04,7.04,118800.0,6.6329,6.6611,6.6141,6.6141,118800.0
2012-10-01 09:30:00,7.13,7.16,7.02,7.04,197400.0,6.6987,6.7269,6.5954,6.6141,197400.0
2012-10-01 10:00:00,7.05,7.14,7.05,7.13,185000.0,6.6235,6.7081,6.6235,6.6987,185000.0
2012-10-01 10:30:00,7.13,7.13,7.06,7.06,35100.0,6.6987,6.6987,6.6329,6.6329,35100.0
2012-10-01 11:00:00,7.07,7.13,7.06,7.07,56600.0,6.6423,6.6987,6.6329,6.6423,56600.0
2012-10-01 11:30:00,7.07,7.08,7.03,7.03,32500.0,6.6423,6.6517,6.6047,6.6047,32500.0
2012-10-01 12:00:00,7.03,7.05,7.03,7.04,31700.0,6.6047,6.6235,6.6047,6.6141,31700.0
2012-10-01 12:30:00,7.04,7.05,6.98,7.0,41900.0,6.6141,6.6235,6.5578,6.5766,41900.0
2012-10-01 13:00:00,7.0,7.02,6.99,6.99,44800.0,6.5766,6.5954,6.5672,6.5672,44800.0
2012-10-01 13:30:00,7.0,7.0,6.93,6.97,69200.0,6.5766,6.5766,6.5108,6.5484,69200.0
2012-10-01 14:00:00,6.97,6.98,6.92,6.97,69000.0,6.5484,6.5578,6.5014,6.5484,69000.0
2012-10-01 14:30:00,6.97,6.98,6.93,6.97,61600.0,6.5484,6.5578,6.5108,6.5484,61600.0
2012-10-01 15:00:00,6.97,6.98,6.87,6.89,85100.0,6.5484,6.5578,6.4544,6.4732,85100.0
2012-10-01 15:30:00,6.9,6.97,6.89,6.96,190600.0,6.4826,6.5484,6.4732,6.539,190600.0
2012-10-02 09:30:00,7.03,7.03,6.91,6.94,108700.0,6.6047,6.6047,6.492,6.5202,108700.0
2012-10-02 10:00:00,6.93,7.05,6.92,7.03,150800.0,6.5108,6.6235,6.5014,6.6047,150800.0
2012-10-02 10:30:00,7.05,7.05,6.96,6.97,76500.0,6.6235,6.6235,6.539,6.5484,76500.0
2012-10-02 11:00:00,6.96,6.97,6.94,6.94,39700.0,6.539,6.5484,6.5202,6.5202,39700.0
2012-10-02 11:30:00,6.94,7.0,6.91,6.99,66000.0,6.5202,6.5766,6.492,6.5672,66000.0
2012-10-02 12:00:00,6.98,7.03,6.97,6.97,62200.0,6.5578,6.6047,6.5484,6.5484,62200.0
2012-10-02 12:30:00,6.97,6.98,6.95,6.97,27500.0,6.5484,6.5578,6.5296,6.5484,27500.0
2012-10-02 13:00:00,6.97,6.98,6.95,6.95,22100.0,6.5484,6.5578,6.5296,6.5296,22100.0
2012-10-02 13:30:00,6.95,6.96,6.89,6.92,68900.0,6.5296,6.539,6.4732,6.5014,68900.0
2012-10-02 14:00:00,6.92,6.93,6.87,6.88,40500.0,6.5014,6.5108,6.4544,6.4638,40500.0
2012-10-02 14:30:00,6.88,6.88,6.84,6.85,39700.0,6.4638,6.4638,6.4262,6.4356,39700.0
2012-10-02 15:00:00,6.85,6.85,6.81,6.83,48900.0,6.4356,6.4356,6.3981,6.4168,48900.0
2012-10-02 15:30:00,6.83,6.9,6.82,6.9,276600.0,6.4168,6.4826,6.4074,6.4826,276600.0
2012-10-03 09:30:00,6.91,6.93,6.83,6.84,75100.0,6.492,6.5108,6.4168,6.4262,75100.0
2012-10-03 10:00:00,6.85,6.9,6.81,6.89,30800.0,6.4356,6.4826,6.3981,6.4732,30800.0
2012-10-03 10:30:00,6.91,6.96,6.85,6.92,91900.0,6.492,6.539,6.4356,6.5014,91900.0
2012-10-03 11:00:00,6.93,6.98,6.93,6.97,20300.0,6.5108,6.5578,6.5108,6.5484,20300.0
2012-10-03 11:30:00,6.97,6.99,6.96,6.98,24600.0,6.5484,6.5672,6.539,6.5578,24600.0
2012-10-03 12:00:00,6.98,6.98,6.95,6.97,39300.0,6.5578,6.5578,6.5296,6.5484,39300.0
2012-10-03 12:30:00,6.97,7.0,6.97,6.99,26000.0,6.5484,6.5766,6.5484,6.5672,26000.0
2012-10-03 13:00:00,6.98,6.99,6.97,6.98,17100.0,6.5578,6.5672,6.5484,6.5578,17100.0
2012-10-03 13:30:00,6.98,6.98,6.9,6.91,43600.0,6.5578,6.5578,6.4826,6.492,43600.0
2012-10-03 14:00:00,6.92,6.92,6.88,6.89,19800.0,6.5014,6.5014,6.4638,6.4732,19800.0
2012-10-03 14:30:00,6.89,6.91,6.89,6.9,19700.0,6.4732,6.492,6.4732,6.4826,19700.0
2012-10-03 15:00:00,6.89,6.89,6.82,6.83,151600.0,6.4732,6.4732,6.4074,6.4168,151600.0
2012-10-03 15:30:00,6.83,6.85,6.81,6.85,314400.0,6.4168,6.4356,6.3981,6.4356,314400.0
2012-10-04 09:30:00,6.87,6.9,6.82,6.83,19200.0,6.4544,6.4826,6.4074,6.4168,19200.0
2012-10-04 10:00:00,6.82,6.88,6.82,6.85,17300.0,6.4074,6.4638,6.4074,6.4356,17300.0
2012-10-04 10:30:00,6.84,6.84,6.81,6.82,27000.0,6.4262,6.4262,6.3981,6.4074,27000.0
2012-10-04 11:00:00,6.82,6.82,6.75,6.76,32600.0,6.4074,6.4074,6.3417,6.3511,32600.0
2012-10-04 11:30:00,6.76,6.8,6.74,6.79,18700.0,6.3511,6.3887,6.3323,6.3793,18700.0
2012-10-04 12:00:00,6.8,6.85,6.79,6.84,21800.0,6.3887,6.4356,6.3793,6.4262,21800.0
2012-10-04 12:30:00,6.84,6.85,6.82,6.83,13100.0,6.4262,6.4356,6.4074,6.4168,13100.0
2012-10-04 13:00:00,6.83,6.87,6.83,6.86,25700.0,6.4168,6.4544,6.4168,6.445,25700.0
2012-10-04 13:30:00,6.85,6.87,6.84,6.87,32200.0,6.4356,6.4544,6.4262,6.4544,32200.0
2012-10-04 14:00:00,6.87,6.87,6.82,6.85,26600.0,6.4544,6.4544,6.4074,6.4356,26600.0
2012-10-04 14:30:00,6.85,6.86,6.81,6.81,25100.0,6.4356,6.445,6.3981,6.3981,25100.0
2012-10-04 15:00:00,6.81,6.82,6.79,6.81,36500.0,6.3981,6.4074,6.3793,6.3981,36500.0
2012-10-04 15:30:00,6.81,6.88,6.8,6.86,201700.0,6.3981,6.4638,6.3887,6.445,201700.0
2012-10-05 09:30:00,6.92,6.96,6.89,6.94,49800.0,6.5014,6.539,6.4732,6.5202,49800.0
2012-10-05 10:00:00,6.94,6.94,6.88,6.92,64700.0,6.5202,6.5202,6.4638,6.5014,64700.0
2012-10-05 10:30:00,6.92,6.93,6.85,6.86,48600.0,6.5014,6.5108,6.4356,6.445,48600.0
2012-10-05 11:00:00,6.86,6.93,6.86,6.92,21000.0,6.445,6.5108,6.445,6.5014,21000.0
2012-10-05 11:30:00,6.92,6.93,6.89,6.92,17500.0,6.5014,6.5108,6.4732,6.5014,17500.0
2012-10-05 12:00:00,6.92,6.92,6.88,6.89,13600.0,6.5014,6.5014,6.4638,6.4732,13600.0
2012-10-05 12:30:00,6.89,6.9,6.89,6.9,10200.0,6.4732,6.4826,6.4732,6.4826,10200.0
2012-10-05 13:00:00,6.89,6.9,6.86,6.87,16700.0,6.4732,6.4826,6.445,6.4544,16700.0
2012-10-05 13:30:00,6.86,6.87,6.85,6.86,26500.0,6.445,6.4544,6.4356,6.445,26500.0
2012-10-05 14:00:00,6.86,6.86,6.82,6.82,36500.0,6.445,6.445,6.4074,6.4074,36500.0
2012-10-05 14:30:00,6.82,6.82,6.76,6.78,85100.0,6.4074,6.4074,6.3511,6.3699,85100.0
2012-10-05 15:00:00,6.78,6.79,6.72,6.74,164400.0,6.3699,6.3793,6.3135,6.3323,164400.0
2012-10-05 15:30:00,6.73,6.74,6.71,6.72,187700.0,6.3229,6.3323,6.3041,6.3135,187700.0
2012-10-08 09:30:00,6.69,6.81,6.67,6.8,92400.0,6.2853,6.3981,6.2665,6.3887,92400.0
2012-10-08 10:00:00,6.79,6.84,6.77,6.78,37800.0,6.3793,6.4262,6.3605,6.3699,37800.0
2012-10-08 10:30:00,6.79,6.8,6.75,6.78,40700.0,6.3793,6.3887,6.3417,6.3699,40700.0
2012-10-08 11:00:00,6.77,6.79,6.75,6.76,23600.0,6.3605,6.3793,6.3417,6.3511,23600.0
2012-10-08 11:30:00,6.75,6.76,6.73,6.74,33800.0,6.3417,6.3511,6.3229,6.3323,33800.0
2012-10-08 12:00:00,6.74,6.77,6.74,6.77,7600.0,6.3323,6.3605,6.3323,6.3605,7600.0
2012-10-08 12:30:00,6.77,6.77,6.76,6.77,6600.0,6.3605,6.3605,6.3511,6.3605,6600.0
2012-10-08 13:00:00,6.77,6.77,6.74,6.75,24000.0,6.3605,6.3605,6.3323,6.3417,24000.0
2012-10-08 13:30:00,6.75,6.77,6.74,6.74,19700.0,6.3417,6.3605,6.3323,6.3323,19700.0
2012-10-08 14:00:00,6.74,6.76,6.74,6.76,45300.0,6.3323,6.3511,6.3323,6.3511,45300.0
2012-10-08 14:30:00,6.75,6.77,6.74,6.75,42300.0,6.3417,6.3605,6.3323,6.3417,42300.0
2012-10-08 15:00:00,6.75,6.76,6.73,6.74,57800.0,6.3417,6.3511,6.3229,6.3323,57800.0
2012-10-08 15:30:00,6.74,6.76,6.74,6.75,83900.0,6.3323,6.3511,6.3323,6.3417,83900.0
2012-10-09 09:30:00,6.75,6.8,6.72,6.75,68800.0,6.3417,6.3887,6.3135,6.3417,68800.0
2012-10-09 10:00:00,6.77,6.79,6.73,6.73,32300.0,6.3605,6.3793,6.3229,6.3229,32300.0
2012-10-09 10:30:00,6.73,6.74,6.62,6.62,28100.0,6.3229,6.3323,6.2195,6.2195,28100.0
2012-10-09 11:00:00,6.62,6.71,6.62,6.7,63800.0,6.2195,6.3041,6.2195,6.2947,63800.0
2012-10-09 11:30:00,6.69,6.71,6.67,6.67,16600.0,6.2853,6.3041,6.2665,6.2665,16600.0
2012-10-09 12:00:00,6.68,6.72,6.68,6.69,43900.0,6.2759,6.3135,6.2759,6.2853,43900.0
2012-10-09 12:30:00,6.7,6.7,6.63,6.63,35000.0,6.2947,6.2947,6.2289,6.2289,35000.0
2012-10-09 13:00:00,6.64,6.67,6.64,6.66,14700.0,6.2383,6.2665,6.2383,6.2571,14700.0
2012-10-09 13:30:00,6.66,6.69,6.65,6.65,27900.0,6.2571,6.2853,6.2477,6.2477,27900.0
2012-10-09 14:00:00,6.66,6.69,6.65,6.68,43100.0,6.2571,6.2853,6.2477,6.2759,43100.0
2012-10-09 14:30:00,6.68,6.71,6.66,6.7,43300.0,6.2759,6.3041,6.2571,6.2947,43300.0
2012-10-09 15:00:00,6.7,6.74,6.69,6.69,36500.0,6.2947,6.3323,6.2853,6.2853,36500.0
2012-10-09 15:30:00,6.69,6.71,6.67,6.69,49500.0,6.2853,6.3041,6.2665,6.2853,49500.0
2012-10-10 09:30:00,6.69,6.78,6.67,6.68,48600.0,6.2853,6.3699,6.2665,6.2759,48600.0
2012-10-10 10:00:00,6.69,6.75,6.68,6.75,45300.0,6.2853,6.3417,6.2759,6.3417,45300.0
2012-10-10 10:30:00,6.75,6.75,6.67,6.69,16900.0,6.3417,6.3417,6.2665,6.2853,16900.0
2012-10-10 11:00:00,6.68,6.68,6.64,6.65,11300.0,6.2759,6.2759,6.2383,6.2477,11300.0
2012-10-10 11:30:00,6.64,6.66,6.62,6.62,10600.0,6.2383,6.2571,6.2195,6.2195,10600.0
2012-10-10 12:00:00,6.63,6.63,6.57,6.6,76700.0,6.2289,6.2289,6.1726,6.2008,76700.0
2012-10-10 12:30:00,6.59,6.6,6.59,6.59,43900.0,6.1914,6.2008,6.1914,6.1914,43900.0
2012-10-10 13:00:00,6.59,6.61,6.59,6.61,28300.0,6.1914,6.2102,6.1914,6.2102,28300.0
2012-10-10 13:30:00,6.61,6.63,6.59,6.61,64400.0,6.2102,6.2289,6.1914,6.2102,64400.0
2012-10-10 14:00:00,6.61,6.64,6.61,6.64,25300.0,6.2102,6.2383,6.2102,6.2383,25300.0
2012-10-10 14:30:00,6.64,6.66,6.63,6.66,17900.0,6.2383,6.2571,6.2289,6.2571,17900.0
2012-10-10 15:00:00,6.65,6.69,6.65,6.67,42000.0,6.2477,6.2853,6.2477,6.2665,42000.0
2012-10-10 15:30:00,6.66,6.67,6.63,6.66,77800.0,6.2571,6.2665,6.2289,6.2571,77800.0
2012-10-11 09:30:00,6.77,6.81,6.74,6.76,41900.0,6.3605,6.3981,6.3323,6.3511,41900.0
2012-10-11 10:00:00,6.75,6.77,6.75,6.76,43100.0,6.3417,6.3605,6.3417,6.3511,43100.0
2012-10-11 10:30:00,6.76,6.83,6.75,6.79,46600.0,6.3511,6.4168,6.3417,6.3793,46600.0
2012-10-11 11:00:00,6.8,6.8,6.77,6.79,40100.0,6.3887,6.3887,6.3605,6.3793,40100.0
2012-10-11 11:30:00,6.78,6.79,6.74,6.77,29900.0,6.3699,6.3793,6.3323,6.3605,29900.0
2012-10-11 12:00:00,6.77,6.77,6.74,6.74,33000.0,6.3605,6.3605,6.3323,6.3323,33000.0
2012-10-11 12:30:00,6.75,6.77,6.73,6.77,53600.0,6.3417,6.3605,6.3229,6.3605,53600.0
2012-10-11 13:00:00,6.77,6.77,6.7,6.7,45100.0,6.3605,6.3605,6.2947,6.2947,45100.0
2012-10-11 13:30:00,6.7,6.71,6.65,6.65,90200.0,6.2947,6.3041,6.2477,6.2477,90200.0
2012-10-11 14:00:00,6.65,6.68,6.62,6.66,59400.0,6.2477,6.2759,6.2195,6.2571,59400.0
2012-10-11 14:30:00,6.66,6.67,6.64,6.65,90400.0,6.2571,6.2665,6.2383,6.2477,90400.0
2012-10-11 15:00:00,6.66,6.67,6.64,6.66,61300.0,6.2571,6.2665,6.2383,6.2571,61300.0
2012-10-11 15:30:00,6.67,6.67,6.61,6.61,223500.0,6.2665,6.2665,6.2102,6.2102,223500.0
2012-10-12 09:30:00,6.62,6.69,6.56,6.65,106200.0,6.2195,6.2853,6.1632,6.2477,106200.0
2012-10-12 10:00:00,6.66,6.67,6.55,6.59,95400.0,6.2571,6.2665,6.1538,6.1914,95400.0
2012-10-12 10:30:00,6.59,6.6,6.52,6.54,79700.0,6.1914,6.2008,6.1256,6.1444,79700.0
2012-10-12 11:00:00,6.54,6.54,6.49,6.5,114600.0,6.1444,6.1444,6.0974,6.1068,114600.0
2012-10-12 11:30:00,6.5,6.52,6.49,6.51,72000.0,6.1068,6.1256,6.0974,6.1162,72000.0
2012-10-12 12:00:00,6.51,6.53,6.51,6.52,15700.0,6.1162,6.135,6.1162,6.1256,15700.0
2012-10-12 12:30:00,6.52,6.53,6.52,6.53,15300.0,6.1256,6.135,6.1256,6.135,15300.0
2012-10-12 13:00:00,6.53,6.53,6.49,6.5,62100.0,6.135,6.135,6.0974,6.1068,62100.0
2012-10-12 13:30:00,6.49,6.51,6.49,6.51,51500.0,6.0974,6.1162,6.0974,6.1162,51500.0
2012-10-12 14:00:00,6.51,6.52,6.49,6.49,118200.0,6.1162,6.1256,6.0974,6.0974,118200.0
2012-10-12 14:30:00,6.5,6.51,6.49,6.5,69000.0,6.1068,6.1162,6.0974,6.1068,69000.0
2012-10-12 15:00:00,6.5,6.5,6.49,6.5,33100.0,6.1068,6.1068,6.0974,6.1068,33100.0
2012-10-12 15:30:00,6.5,6.5,6.49,6.49,165300.0,6.1068,6.1068,6.0974,6.0974,165300.0
2012-10-15 09:30:00,6.54,6.57,6.5,6.51,45900.0,6.1444,6.1726,6.1068,6.1162,45900.0
2012-10-15 10:00:00,6.5,6.52,6.47,6.47,55600.0,6.1068,6.1256,6.0786,6.0786,55600.0
2012-10-15 10:30:00,6.48,6.5,6.46,6.47,39200.0,6.088,6.1068,6.0692,6.0786,39200.0
2012-10-15 11:00:00,6.48,6.51,6.48,6.48,40200.0,6.088,6.1162,6.088,6.088,40200.0
2012-10-15 11:30:00,6.49,6.5,6.47,6.47,59600.0,6.0974,6.1068,6.0786,6.0786,59600.0
2012-10-15 12:00:00,6.46,6.5,6.43,6.49,181800.0,6.0692,6.1068,6.041,6.0974,181800.0
2012-10-15 12:30:00,6.49,6.5,6.48,6.48,47300.0,6.0974,6.1068,6.088,6.088,47300.0
2012-10-15 13:00:00,6.48,6.49,6.48,6.49,31200.0,6.088,6.0974,6.088,6.0974,31200.0
2012-10-15 13:30:00,6.49,6.49,6.48,6.49,60400.0,6.0974,6.0974,6.088,6.0974,60400.0
2012-10-15 14:00:00,6.49,6.49,6.47,6.48,104700.0,6.0974,6.0974,6.0786,6.088,104700.0
2012-10-15 14:30:00,6.48,6.48,6.45,6.46,64700.0,6.088,6.088,6.0598,6.0692,64700.0
2012-10-15 15:00:00,6.46,6.49,6.44,6.49,205500.0,6.0692,6.0974,6.0504,6.0974,205500.0
2012-10-15 15:30:00,6.49,6.5,6.45,6.45,364600.0,6.0974,6.1068,6.0598,6.0598,364600.0
2012-10-16 09:30:00,6.55,6.65,6.52,6.59,85800.0,6.1538,6.2477,6.1256,6.1914,85800.0
2012-10-16 10:00:00,6.59,6.6,6.54,6.55,60400.0,6.1914,6.2008,6.1444,6.1538,60400.0
2012-10-16 10:30:00,6.55,6.57,6.49,6.5,86500.0,6.1538,6.1726,6.0974,6.1068,86500.0
2012-10-16 11:00:00,6.5,6.53,6.47,6.52,87400.0,6.1068,6.135,6.0786,6.1256,87400.0
2012-10-16 11:30:00,6.51,6.52,6.48,6.51,78500.0,6.1162,6.1256,6.088,6.1162,78500.0
2012-10-16 12:00:00,6.51,6.53,6.51,6.53,41100.0,6.1162,6.135,6.1162,6.135,41100.0
2012-10-16 12:30:00,6.53,6.55,6.52,6.54,34900.0,6.135,6.1538,6.1256,6.1444,34900.0
2012-10-16 13:00:00,6.53,6.58,6.52,6.58,62200.0,6.135,6.182,6.1256,6.182,62200.0
2012-10-16 13:30:00,6.58,6.58,6.57,6.58,48100.0,6.182,6.182,6.1726,6.182,48100.0
2012-10-16 14:00:00,6.58,6.58,6.51,6.52,60300.0,6.182,6.182,6.1162,6.1256,60300.0
2012-10-16 14:30:00,6.52,6.56,6.51,6.56,48400.0,6.1256,6.1632,6.1162,6.1632,48400.0
2012-10-16 15:00:00,6.56,6.56,6.49,6.5,149200.0,6.1632,6.1632,6.0974,6.1068,149200.0
2012-10-16 15:30:00,6.51,6.56,6.5,6.56,141000.0,6.1162,6.1632,6.1068,6.1632,141000.0
2012-10-17 09:30:00,6.6,6.63,6.57,6.58,56600.0,6.2008,6.2289,6.1726,6.182,56600.0
2012-10-17 10:00:00,6.58,6.59,6.57,6.59,48300.0,6.182,6.1914,6.1726,6.1914,48300.0
2012-10-17 10:30:00,6.59,6.6,6.58,6.58,57500.0,6.1914,6.2008,6.182,6.182,57500.0
2012-10-17 11:00:00,6.59,6.59,6.56,6.57,60500.0,6.1914,6.1914,6.1632,6.1726,60500.0
2012-10-17 11:30:00,6.57,6.6,6.57,6.59,80100.0,6.1726,6.2008,6.1726,6.1914,80100.0
2012-10-17 12:00:00,6.6,6.6,6.56,6.56,93100.0,6.2008,6.2008,6.1632,6.1632,93100.0
2012-10-17 12:30:00,6.57,6.58,6.55,6.57,49000.0,6.1726,6.182,6.1538,6.1726,49000.0
2012-10-17 13:00:00,6.57,6.59,6.53,6.53,123700.0,6.1726,6.1914,6.135,6.135,123700.0
2012-10-17 13:30:00,6.54,6.55,6.5,6.53,32600.0,6.1444,6.1538,6.1068,6.135,32600.0
2012-10-17 14:00:00,6.53,6.54,6.49,6.5,168400.0,6.135,6.1444,6.0974,6.1068,168400.0
2012-10-17 14:30:00,6.5,6.52,6.49,6.5,94800.0,6.1068,6.1256,6.0974,6.1068,94800.0
2012-10-17 15:00:00,6.5,6.58,6.5,6.55,119200.0,6.1068,6.182,6.1068,6.1538,119200.0
2012-10-17 15:30:00,6.55,6.56,6.53,6.54,261800.0,6.1538,6.1632,6.135,6.1444,261800.0
2012-10-18 09:30:00,6.56,6.64,6.55,6.63,82200.0,6.1632,6.2383,6.1538,6.2289,82200.0
2012-10-18 10:00:00,6.63,6.65,6.57,6.6,99300.0,6.2289,6.2477,6.1726,6.2008,99300.0
2012-10-18 10:30:00,6.6,6.69,6.6,6.67,106600.0,6.2008,6.2853,6.2008,6.2665,106600.0
2012-10-18 11:00:00,6.67,6.69,6.64,6.69,68500.0,6.2665,6.2853,6.2383,6.2853,68500.0
2012-10-18 11:30:00,6.68,6.74,6.68,6.74,71300.0,6.2759,6.3323,6.2759,6.3323,71300.0
2012-10-18 12:00:00,6.74,6.75,6.71,6.73,43900.0,6.3323,6.3417,6.3041,6.3229,43900.0
2012-10-18 12:30:00,6.72,6.73,6.61,6.62,114100.0,6.3135,6.3229,6.2102,6.2195,114100.0
2012-10-18 13:00:00,6.63,6.67,6.6,6.66,33900.0,6.2289,6.2665,6.2008,6.2571,33900.0
2012-10-18 13:30:00,6.66,6.67,6.62,6.62,30700.0,6.2571,6.2665,6.2195,6.2195,30700.0
2012-10-18 14:00:00,6.62,6.65,6.59,6.59,43400.0,6.2195,6.2477,6.1914,6.1914,43400.0
2012-10-18 14:30:00,6.6,6.63,6.55,6.61,78000.0,6.2008,6.2289,6.1538,6.2102,78000.0
2012-10-18 15:00:00,6.6,6.65,6.59,6.63,80400.0,6.2008,6.2477,6.1914,6.2289,80400.0
2012-10-18 15:30:00,6.63,6.73,6.62,6.72,648100.0,6.2289,6.3229,6.2195,6.3135,648100.0
2012-10-19 09:30:00,6.73,6.73,6.5,6.52,166000.0,6.3229,6.3229,6.1068,6.1256,166000.0
2012-10-19 10:00:00,6.53,6.56,6.52,6.54,85900.0,6.135,6.1632,6.1256,6.1444,85900.0
2012-10-19 10:30:00,6.54,6.55,6.5,6.51,58200.0,6.1444,6.1538,6.1068,6.1162,58200.0
2012-10-19 11:00:00,6.51,6.51,6.47,6.47,42400.0,6.1162,6.1162,6.0786,6.0786,42400.0
2012-10-19 11:30:00,6.47,6.48,6.37,6.42,125200.0,6.0786,6.088,5.9847,6.0316,125200.0
2012-10-19 12:00:00,6.42,6.43,6.41,6.42,114300.0,6.0316,6.041,6.0223,6.0316,114300.0
2012-10-19 12:30:00,6.42,6.45,6.42,6.45,177800.0,6.0316,6.0598,6.0316,6.0598,177800.0
2012-10-19 13:00:00,6.44,6.5,6.41,6.41,235700.0,6.0504,6.1068,6.0223,6.0223,235700.0
2012-10-19 13:30:00,6.4,6.41,6.31,6.33,91900.0,6.0129,6.0223,5.9283,5.9471,91900.0
2012-10-19 14:00:00,6.33,6.39,6.33,6.35,100500.0,5.9471,6.0035,5.9471,5.9659,100500.0
2012-10-19 14:30:00,6.36,6.39,6.33,6.39,101200.0,5.9753,6.0035,5.9471,6.0035,101200.0
2012-10-19 15:00:00,6.39,6.42,6.39,6.4,65600.0,6.0035,6.0316,6.0035,6.0129,65600.0
2012-10-19 15:30:00,6.4,6.43,6.36,6.38,267100.0,6.0129,6.041,5.9753,5.9941,267100.0
2012-10-22 09:30:00,6.38,6.4,6.33,6.36,66700.0,5.9941,6.0129,5.9471,5.9753,66700.0
2012-10-22 10:00:00,6.36,6.39,6.33,6.33,26500.0,5.9753,6.0035,5.9471,5.9471,26500.0
2012-10-22 10:30:00,6.33,6.34,6.28,6.3,52200.0,5.9471,5.9565,5.9001,5.9189,52200.0
2012-10-22 11:00:00,6.29,6.3,6.28,6.28,59400.0,5.9095,5.9189,5.9001,5.9001,59400.0
2012-10-22 11:30:00,6.28,6.31,6.28,6.3,48500.0,5.9001,5.9283,5.9001,5.9189,48500.0
2012-10-22 12:00:00,6.3,6.31,6.28,6.29,33200.0,5.9189,5.9283,5.9001,5.9095,33200.0
2012-10-22 12:30:00,6.3,6.31,6.28,6.29,51400.0,5.9189,5.9283,5.9001,5.9095,51400.0
2012-10-22 13:00:00,6.29,6.3,6.24,6.24,105000.0,5.9095,5.9189,5.8625,5.8625,105000.0
2012-10-22 13:30:00,6.25,6.25,6.18,6.19,93100.0,5.8719,5.8719,5.8062,5.8156,93100.0
2012-10-22 14:00:00,6.2,6.2,6.16,6.19,121200.0,5.825,5.825,5.7874,5.8156,121200.0
2012-10-22 14:30:00,6.19,6.2,6.18,6.2,19900.0,5.8156,5.825,5.8062,5.825,19900.0
2012-10-22 15:00:00,6.19,6.21,6.19,6.2,61500.0,5.8156,5.8343,5.8156,5.825,61500.0
2012-10-22 15:30:00,6.2,6.21,6.14,6.16,398900.0,5.825,5.8343,5.7686,5.7874,398900.0
2012-10-23 09:30:00,6.08,6.1,6.04,6.05,75600.0,5.7122,5.731,5.6746,5.684,75600.0
2012-10-23 10:00:00,6.05,6.07,6.04,6.06,110000.0,5.684,5.7028,5.6746,5.6934,110000.0
2012-10-23 10:30:00,6.05,6.07,6.05,6.07,25600.0,5.684,5.7028,5.684,5.7028,25600.0
2012-10-23 11:00:00,6.07,6.08,6.04,6.06,65900.0,5.7028,5.7122,5.6746,5.6934,65900.0
2012-10-23 11:30:00,6.05,6.07,6.05,6.05,50800.0,5.684,5.7028,5.684,5.684,50800.0
2012-10-23 12:00:00,6.06,6.08,6.05,6.06,60900.0,5.6934,5.7122,5.684,5.6934,60900.0
2012-10-23 12:30:00,6.07,6.08,6.05,6.06,33500.0,5.7028,5.7122,5.684,5.6934,33500.0
2012-10-23 13:00:00,6.06,6.08,6.05,6.07,49000.0,5.6934,5.7122,5.684,5.7028,49000.0
2012-10-23 13:30:00,6.07,6.08,6.05,6.06,24000.0,5.7028,5.7122,5.684,5.6934,24000.0
2012-10-23 14:00:00,6.07,6.07,6.05,6.06,98700.0,5.7028,5.7028,5.684,5.6934,98700.0
2012-10-23 14:30:00,6.07,6.09,6.06,6.08,51500.0,5.7028,5.7216,5.6934,5.7122,51500.0
2012-10-23 15:00:00,6.08,6.09,6.06,6.07,58900.0,5.7122,5.7216,5.6934,5.7028,58900.0
2012-10-23 15:30:00,6.07,6.1,6.05,6.07,206400.0,5.7028,5.731,5.684,5.7028,206400.0
2012-10-24 09:30:00,6.14,6.25,6.05,6.11,50500.0,5.7686,5.8719,5.684,5.7404,50500.0
2012-10-24 10:00:00,6.11,6.13,6.08,6.12,30300.0,5.7404,5.7592,5.7122,5.7498,30300.0
2012-10-24 10:30:00,6.12,6.19,6.11,6.18,51200.0,5.7498,5.8156,5.7404,5.8062,51200.0
2012-10-24 11:00:00,6.18,6.19,6.15,6.18,29700.0,5.8062,5.8156,5.778,5.8062,29700.0
2012-10-24 11:30:00,6.18,6.18,6.12,6.13,23800.0,5.8062,5.8062,5.7498,5.7592,23800.0
2012-10-24 12:00:00,6.13,6.13,6.11,6.12,21600.0,5.7592,5.7592,5.7404,5.7498,21600.0
2012-10-24 12:30:00,6.11,6.12,6.11,6.11,12900.0,5.7404,5.7498,5.7404,5.7404,12900.0
2012-10-24 13:00:00,6.12,6.12,6.1,6.1,18000.0,5.7498,5.7498,5.731,5.731,18000.0
2012-10-24 13:30:00,6.11,6.13,6.11,6.12,25300.0,5.7404,5.7592,5.7404,5.7498,25300.0
2012-10-24 14:00:00,6.11,6.12,6.1,6.1,35100.0,5.7404,5.7498,5.731,5.731,35100.0
2012-10-24 14:30:00,6.1,6.14,6.09,6.14,67400.0,5.731,5.7686,5.7216,5.7686,67400.0
2012-10-24 15:00:00,6.14,6.16,6.1,6.11,79400.0,5.7686,5.7874,5.731,5.7404,79400.0
2012-10-24 15:30:00,6.11,6.16,6.08,6.15,210300.0,5.7404,5.7874,5.7122,5.778,210300.0
2012-10-25 09:30:00,6.23,6.28,6.18,6.24,65700.0,5.8531,5.9001,5.8062,5.8625,65700.0
2012-10-25 10:00:00,6.24,6.24,6.21,6.23,33300.0,5.8625,5.8625,5.8343,5.8531,33300.0
2012-10-25 10:30:00,6.22,6.23,6.16,6.18,37400.0,5.8437,5.8531,5.7874,5.8062,37400.0
2012-10-25 11:00:00,6.18,6.19,6.17,6.17,19600.0,5.8062,5.8156,5.7968,5.7968,19600.0
2012-10-25 11:30:00,6.18,6.19,6.14,6.18,29600.0,5.8062,5.8156,5.7686,5.8062,29600.0
2012-10-25 12:00:00,6.18,6.19,6.16,6.18,30600.0,5.8062,5.8156,5.7874,5.8062,30600.0
2012-10-25 12:30:00,6.18,6.22,6.16,6.22,16200.0,5.8062,5.8437,5.7874,5.8437,16200.0
2012-10-25 13:00:00,6.23,6.24,6.21,6.23,44100.0,5.8531,5.8625,5.8343,5.8531,44100.0
2012-10-25 13:30:00,6.23,6.24,6.22,6.22,12200.0,5.8531,5.8625,5.8437,5.8437,12200.0
2012-10-25 14:00:00,6.23,6.23,6.2,6.2,23400.0,5.8531,5.8531,5.825,5.825,23400.0
2012-10-25 14:30:00,6.21,6.24,6.2,6.23,16500.0,5.8343,5.8625,5.825,5.8531,16500.0
2012-10-25 15:00:00,6.22,6.22,6.19,6.2,34800.0,5.8437,5.8437,5.8156,5.825,34800.0
2012-10-25 15:30:00,6.2,6.2,6.17,6.2,127300.0,5.825,5.825,5.7968,5.825,127300.0
2012-10-26 09:30:00,6.21,6.28,6.12,6.12,82900.0,5.8343,5.9001,5.7498,5.7498,82900.0
2012-10-26 10:00:00,6.12,6.18,6.1,6.11,55100.0,5.7498,5.8062,5.731,5.7404,55100.0
2012-10-26 10:30:00,6.11,6.13,6.07,6.07,27100.0,5.7404,5.7592,5.7028,5.7028,27100.0
2012-10-26 11:00:00,6.08,6.09,6.05,6.06,25200.0,5.7122,5.7216,5.684,5.6934,25200.0
2012-10-26 11:30:00,6.06,6.07,6.02,6.05,37500.0,5.6934,5.7028,5.6558,5.684,37500.0
2012-10-26 12:00:00,6.04,6.08,6.03,6.08,49800.0,5.6746,5.7122,5.6652,5.7122,49800.0
2012-10-26 12:30:00,6.07,6.08,6.05,6.05,13200.0,5.7028,5.7122,5.684,5.684,13200.0
2012-10-26 13:00:00,6.05,6.06,6.05,6.06,12500.0,5.684,5.6934,5.684,5.6934,12500.0
2012-10-26 13:30:00,6.06,6.08,6.06,6.08,7000.0,5.6934,5.7122,5.6934,5.7122,7000.0
2012-10-26 14:00:00,6.08,6.09,6.07,6.09,14200.0,5.7122,5.7216,5.7028,5.7216,14200.0
2012-10-26 14:30:00,6.09,6.1,6.08,6.09,22200.0,5.7216,5.731,5.7122,5.7216,22200.0
2012-10-26 15:00:00,6.1,6.13,6.09,6.11,54300.0,5.731,5.7592,5.7216,5.7404,54300.0
2012-10-26 15:30:00,6.11,6.11,6.06,6.08,131200.0,5.7404,5.7404,5.6934,5.7122,131200.0
2012-10-31 09:30:00,5.9,6.04,5.9,5.92,109800.0,5.5431,5.6746,5.5431,5.5619,109800.0
2012-10-31 10:00:00,5.91,5.93,5.9,5.92,52600.0,5.5525,5.5713,5.5431,5.5619,52600.0
2012-10-31 10:30:00,5.92,5.94,5.91,5.94,120900.0,5.5619,5.5807,5.5525,5.5807,120900.0
2012-10-31 11:00:00,5.94,6.05,5.93,6.05,128100.0,5.5807,5.684,5.5713,5.684,128100.0
2012-10-31 11:30:00,6.04,6.1,6.04,6.08,81400.0,5.6746,5.731,5.6746,5.7122,81400.0
2012-10-31 12:00:00,6.08,6.1,6.07,6.08,25700.0,5.7122,5.731,5.7028,5.7122,25700.0
2012-10-31 12:30:00,6.09,6.1,6.07,6.09,20800.0,5.7216,5.731,5.7028,5.7216,20800.0
2012-10-31 13:00:00,6.09,6.09,5.99,6.07,56900.0,5.7216,5.7216,5.6277,5.7028,56900.0
2012-10-31 13:30:00,6.06,6.08,6.05,6.08,20900.0,5.6934,5.7122,5.684,5.7122,20900.0
2012-10-31 14:00:00,6.08,6.11,6.08,6.1,16400.0,5.7122,5.7404,5.7122,5.731,16400.0
2012-10-31 14:30:00,6.1,6.1,6.08,6.1,21900.0,5.731,5.731,5.7122,5.731,21900.0
2012-10-31 15:00:00,6.1,6.12,6.07,6.12,89100.0,5.731,5.7498,5.7028,5.7498,89100.0
2012-10-31 15:30:00,6.12,6.17,6.08,6.17,176800.0,5.7498,5.7968,5.7122,5.7968,176800.0
2012-11-01 09:30:00,5.87,6.01,5.84,5.93,285600.0,5.5149,5.6464,5.4867,5.5713,285600.0
2012-11-01 10:00:00,5.92,5.95,5.73,5.75,380000.0,5.5619,5.5901,5.3834,5.4022,380000.0
2012-11-01 10:30:00,5.76,5.78,5.72,5.73,496000.0,5.4116,5.4304,5.374,5.3834,496000.0
2012-11-01 11:00:00,5.72,5.78,5.72,5.75,185800.0,5.374,5.4304,5.374,5.4022,185800.0
2012-11-01 11:30:00,5.75,5.77,5.71,5.72,234800.0,5.4022,5.421,5.3646,5.374,234800.0
2012-11-01 12:00:00,5.72,5.77,5.68,5.77,385800.0,5.374,5.421,5.3364,5.421,385800.0
2012-11-01 12:30:00,5.77,5.93,5.75,5.75,277300.0,5.421,5.5713,5.4022,5.4022,277300.0
2012-11-01 13:00:00,5.76,5.77,5.71,5.72,119200.0,5.4116,5.421,5.3646,5.374,119200.0
2012-11-01 13:30:00,5.73,5.73,5.68,5.69,124200.0,5.3834,5.3834,5.3364,5.3458,124200.0
2012-11-01 14:00:00,5.69,5.71,5.68,5.7,223600.0,5.3458,5.3646,5.3364,5.3552,223600.0
2012-11-01 14:30:00,5.7,5.76,5.69,5.73,188700.0,5.3552,5.4116,5.3458,5.3834,188700.0
2012-11-01 15:00:00,5.74,5.76,5.73,5.74,339800.0,5.3928,5.4116,5.3834,5.3928,339800.0
2012-11-01 15:30:00,5.74,5.83,5.73,5.77,633200.0,5.3928,5.4773,5.3834,5.421,633200.0
2012-11-02 09:30:00,5.77,5.8,5.64,5.64,108800.0,5.421,5.4492,5.2988,5.2988,108800.0
2012-11-02 10:00:00,5.65,5.66,5.57,5.57,164400.0,5.3082,5.3176,5.2331,5.2331,164400.0
2012-11-02 10:30:00,5.58,5.6,5.57,5.58,99400.0,5.2425,5.2612,5.2331,5.2425,99400.0
2012-11-02 11:00:00,5.57,5.58,5.54,5.55,71900.0,5.2331,5.2425,5.2049,5.2143,71900.0
2012-11-02 11:30:00,5.56,5.58,5.55,5.57,121200.0,5.2237,5.2425,5.2143,5.2331,121200.0
2012-11-02 12:00:00,5.58,5.59,5.57,5.58,27800.0,5.2425,5.2519,5.2331,5.2425,27800.0
2012-11-02 12:30:00,5.58,5.59,5.56,5.58,114400.0,5.2425,5.2519,5.2237,5.2425,114400.0
2012-11-02 13:00:00,5.57,5.58,5.54,5.56,75500.0,5.2331,5.2425,5.2049,5.2237,75500.0
2012-11-02 13:30:00,5.56,5.58,5.52,5.52,117300.0,5.2237,5.2425,5.1861,5.1861,117300.0
2012-11-02 14:00:00,5.53,5.53,5.45,5.46,250100.0,5.1955,5.1955,5.1203,5.1297,250100.0
2012-11-02 14:30:00,5.46,5.47,5.45,5.46,105400.0,5.1297,5.1391,5.1203,5.1297,105400.0
2012-11-02 15:00:00,5.46,5.5,5.45,5.49,123000.0,5.1297,5.1673,5.1203,5.1579,123000.0
2012-11-02 15:30:00,5.5,5.52,5.49,5.52,355500.0,5.1673,5.1861,5.1579,5.1861,355500.0
2012-11-05 09:30:00,5.52,5.59,5.41,5.5,102300.0,5.1861,5.2519,5.0827,5.1673,102300.0
2012-11-05 10:00:00,5.5,5.5,5.45,5.47,46700.0,5.1673,5.1673,5.1203,5.1391,46700.0
2012-11-05 10:30:00,5.47,5.54,5.46,5.49,59700.0,5.1391,5.2049,5.1297,5.1579,59700.0
2012-11-05 11:00:00,5.48,5.49,5.46,5.47,65700.0,5.1485,5.1579,5.1297,5.1391,65700.0
2012-11-05 11:30:00,5.48,5.48,5.44,5.45,69500.0,5.1485,5.1485,5.1109,5.1203,69500.0
2012-11-05 12:00:00,5.46,5.48,5.45,5.48,28900.0,5.1297,5.1485,5.1203,5.1485,28900.0
2012-11-05 12:30:00,5.47,5.48,5.45,5.46,49600.0,5.1391,5.1485,5.1203,5.1297,49600.0
2012-11-05 13:00:00,5.46,5.47,5.44,5.45,65100.0,5.1297,5.1391,5.1109,5.1203,65100.0
2012-11-05 13:30:00,5.45,5.47,5.44,5.47,46400.0,5.1203,5.1391,5.1109,5.1391,46400.0
2012-11-05 14:00:00,5.47,5.48,5.45,5.46,101600.0,5.1391,5.1485,5.1203,5.1297,101600.0
2012-11-05 14:30:00,5.46,5.48,5.46,5.48,32600.0,5.1297,5.1485,5.1297,5.1485,32600.0
2012-11-05 15:00:00,5.48,5.49,5.47,5.48,37300.0,5.1485,5.1579,5.1391,5.1485,37300.0
2012-11-05 15:30:00,5.48,5.5,5.43,5.46,344600.0,5.1485,5.1673,5.1015,5.1297,344600.0
2012-11-06 09:30:00,5.5,5.51,5.43,5.45,53200.0,5.1673,5.1767,5.1015,5.1203,53200.0
2012-11-06 10:00:00,5.46,5.46,5.43,5.44,93600.0,5.1297,5.1297,5.1015,5.1109,93600.0
2012-11-06 10:30:00,5.45,5.52,5.44,5.52,78500.0,5.1203,5.1861,5.1109,5.1861,78500.0
2012-11-06 11:00:00,5.51,5.53,5.5,5.5,73600.0,5.1767,5.1955,5.1673,5.1673,73600.0
2012-11-06 11:30:00,5.5,5.52,5.46,5.47,226800.0,5.1673,5.1861,5.1297,5.1391,226800.0
2012-11-06 12:00:00,5.47,5.49,5.46,5.48,56000.0,5.1391,5.1579,5.1297,5.1485,56000.0
2012-11-06 12:30:00,5.48,5.48,5.47,5.48,30600.0,5.1485,5.1485,5.1391,5.1485,30600.0
2012-11-06 13:00:00,5.48,5.48,5.47,5.48,28100.0,5.1485,5.1485,5.1391,5.1485,28100.0
2012-11-06 13:30:00,5.48,5.49,5.47,5.49,64200.0,5.1485,5.1579,5.1391,5.1579,64200.0
2012-11-06 14:00:00,5.49,5.51,5.48,5.5,84600.0,5.1579,5.1767,5.1485,5.1673,84600.0
2012-11-06 14:30:00,5.49,5.51,5.48,5.5,67800.0,5.1579,5.1767,5.1485,5.1673,67800.0
2012-11-06 15:00:00,5.49,5.51,5.49,5.49,48200.0,5.1579,5.1767,5.1579,5.1579,48200.0
2012-11-06 15:30:00,5.5,5.5,5.45,5.47,298100.0,5.1673,5.1673,5.1203,5.1391,298100.0
2012-11-07 09:30:00,5.26,5.4,5.26,5.34,138100.0,4.9418,5.0733,4.9418,5.017,138100.0
2012-11-07 10:00:00,5.34,5.34,5.29,5.29,62100.0,5.017,5.017,4.97,4.97,62100.0
2012-11-07 10:30:00,5.29,5.3,5.29,5.3,77400.0,4.97,4.9794,4.97,4.9794,77400.0
2012-11-07 11:00:00,5.29,5.32,5.29,5.32,160300.0,4.97,4.9982,4.97,4.9982,160300.0
2012-11-07 11:30:00,5.32,5.37,5.31,5.35,225100.0,4.9982,5.0452,4.9888,5.0264,225100.0
2012-11-07 12:00:00,5.35,5.37,5.33,5.36,201800.0,5.0264,5.0452,5.0076,5.0358,201800.0
2012-11-07 12:30:00,5.35,5.37,5.35,5.36,47400.0,5.0264,5.0452,5.0264,5.0358,47400.0
2012-11-07 13:00:00,5.36,5.38,5.35,5.36,80400.0,5.0358,5.0546,5.0264,5.0358,80400.0
2012-11-07 13:30:00,5.36,5.4,5.35,5.38,114100.0,5.0358,5.0733,5.0264,5.0546,114100.0
2012-11-07 14:00:00,5.38,5.39,5.35,5.36,75500.0,5.0546,5.064,5.0264,5.0358,75500.0
2012-11-07 14:30:00,5.36,5.44,5.35,5.44,301900.0,5.0358,5.1109,5.0264,5.1109,301900.0
2012-11-07 15:00:00,5.43,5.44,5.38,5.43,179000.0,5.1015,5.1109,5.0546,5.1015,179000.0
2012-11-07 15:30:00,5.43,5.43,5.4,5.41,170800.0,5.1015,5.1015,5.0733,5.0827,170800.0
2012-11-08 09:30:00,5.4,5.44,5.35,5.35,54700.0,5.0733,5.1109,5.0264,5.0264,54700.0
2012-11-08 10:00:00,5.35,5.36,5.3,5.3,93800.0,5.0264,5.0358,4.9794,4.9794,93800.0
2012-11-08 10:30:00,5.3,5.34,5.3,5.31,79200.0,4.9794,5.017,4.9794,4.9888,79200.0
2012-11-08 11:00:00,5.31,5.32,5.3,5.3,27400.0,4.9888,4.9982,4.9794,4.9794,27400.0
2012-11-08 11:30:00,5.3,5.31,5.3,5.31,26700.0,4.9794,4.9888,4.9794,4.9888,26700.0
2012-11-08 12:00:00,5.31,5.31,5.3,5.3,24300.0,4.9888,4.9888,4.9794,4.9794,24300.0
2012-11-08 12:30:00,5.3,5.31,5.27,5.27,116900.0,4.9794,4.9888,4.9512,4.9512,116900.0
2012-11-08 13:00:00,5.27,5.28,5.25,5.25,102100.0,4.9512,4.9606,4.9324,4.9324,102100.0
2012-11-08 13:30:00,5.26,5.27,5.25,5.27,42500.0,4.9418,4.9512,4.9324,4.9512,42500.0
2012-11-08 14:00:00,5.27,5.29,5.25,5.25,114400.0,4.9512,4.97,4.9324,4.9324,114400.0
2012-11-08 14:30:00,5.26,5.26,5.23,5.24,75000.0,4.9418,4.9418,4.9136,4.923,75000.0
2012-11-08 15:00:00,5.24,5.29,5.23,5.23,108900.0,4.923,4.97,4.9136,4.9136,108900.0
2012-11-08 15:30:00,5.23,5.25,5.21,5.21,146200.0,4.9136,4.9324,4.8948,4.8948,146200.0
2012-11-09 09:30:00,5.2,5.24,5.17,5.2,73500.0,4.8854,4.923,4.8573,4.8854,73500.0
2012-11-09 10:00:00,5.2,5.25,5.2,5.23,35000.0,4.8854,4.9324,4.8854,4.9136,35000.0
2012-11-09 10:30:00,5.22,5.27,5.22,5.26,52700.0,4.9042,4.9512,4.9042,4.9418,52700.0
2012-11-09 11:00:00,5.26,5.27,5.23,5.23,35100.0,4.9418,4.9512,4.9136,4.9136,35100.0
2012-11-09 11:30:00,5.23,5.26,5.23,5.24,34500.0,4.9136,4.9418,4.9136,4.923,34500.0
2012-11-09 12:00:00,5.24,5.25,5.23,5.24,20400.0,4.923,4.9324,4.9136,4.923,20400.0
2012-11-09 12:30:00,5.25,5.25,5.24,5.25,10500.0,4.9324,4.9324,4.923,4.9324,10500.0
2012-11-09 13:00:00,5.25,5.26,5.2,5.2,53700.0,4.9324,4.9418,4.8854,4.8854,53700.0
2012-11-09 13:30:00,5.2,5.21,5.2,5.2,54300.0,4.8854,4.8948,4.8854,4.8854,54300.0
2012-11-09 14:00:00,5.21,5.21,5.13,5.15,186500.0,4.8948,4.8948,4.8197,4.8385,186500.0
2012-11-09 14:30:00,5.15,5.16,5.14,5.14,71700.0,4.8385,4.8479,4.8291,4.8291,71700.0
2012-11-09 15:00:00,5.14,5.15,5.08,5.09,150400.0,4.8291,4.8385,4.7727,4.7821,150400.0
2012-11-09 15:30:00,5.09,5.1,5.04,5.06,550200.0,4.7821,4.7915,4.7351,4.7539,550200.0
2012-11-12 09:30:00,5.1,5.1,5.06,5.08,78200.0,4.7915,4.7915,4.7539,4.7727,78200.0
2012-11-12 10:00:00,5.08,5.08,5.02,5.06,126500.0,4.7727,4.7727,4.7163,4.7539,126500.0
2012-11-12 10:30:00,5.05,5.06,5.02,5.02,122600.0,4.7445,4.7539,4.7163,4.7163,122600.0
2012-11-12 11:00:00,5.03,5.05,5.02,5.04,101400.0,4.7257,4.7445,4.7163,4.7351,101400.0
2012-11-12 11:30:00,5.05,5.05,5.02,5.03,47500.0,4.7445,4.7445,4.7163,4.7257,47500.0
2012-11-12 12:00:00,5.03,5.03,5.02,5.02,16900.0,4.7257,4.7257,4.7163,4.7163,16900.0
2012-11-12 12:30:00,5.03,5.03,5.02,5.03,9700.0,4.7257,4.7257,4.7163,4.7257,9700.0
2012-11-12 13:00:00,5.03,5.04,5.01,5.02,141100.0,4.7257,4.7351,4.7069,4.7163,141100.0
2012-11-12 13:30:00,5.02,5.02,5.0,5.01,101600.0,4.7163,4.7163,4.6975,4.7069,101600.0
2012-11-12 14:00:00,5.01,5.07,5.0,5.07,243100.0,4.7069,4.7633,4.6975,4.7633,243100.0
2012-11-12 14:30:00,5.06,5.06,5.03,5.04,46400.0,4.7539,4.7539,4.7257,4.7351,46400.0
2012-11-12 15:00:00,5.04,5.04,5.01,5.03,27300.0,4.7351,4.7351,4.7069,4.7257,27300.0
2012-11-12 15:30:00,5.03,5.03,5.01,5.02,308000.0,4.7257,4.7257,4.7069,4.7163,308000.0
2012-11-13 09:30:00,5.0,5.03,4.97,5.0,92600.0,4.6975,4.7257,4.6694,4.6975,92600.0
2012-11-13 10:00:00,5.01,5.01,4.98,5.0,63900.0,4.7069,4.7069,4.6788,4.6975,63900.0
2012-11-13 10:30:00,5.01,5.01,4.97,5.01,99400.0,4.7069,4.7069,4.6694,4.7069,99400.0
2012-11-13 11:00:00,5.01,5.02,5.01,5.01,47200.0,4.7069,4.7163,4.7069,4.7069,47200.0
2012-11-13 11:30:00,5.01,5.02,5.0,5.01,38900.0,4.7069,4.7163,4.6975,4.7069,38900.0
2012-11-13 12:00:00,5.01,5.03,5.0,5.0,79500.0,4.7069,4.7257,4.6975,4.6975,79500.0
2012-11-13 12:30:00,5.01,5.01,5.0,5.01,40500.0,4.7069,4.7069,4.6975,4.7069,40500.0
2012-11-13 13:00:00,5.0,5.06,5.0,5.06,80700.0,4.6975,4.7539,4.6975,4.7539,80700.0
2012-11-13 13:30:00,5.06,5.07,5.05,5.07,51800.0,4.7539,4.7633,4.7445,4.7633,51800.0
2012-11-13 14:00:00,5.07,5.07,5.05,5.07,104200.0,4.7633,4.7633,4.7445,4.7633,104200.0
2012-11-13 14:30:00,5.07,5.07,5.06,5.06,89600.0,4.7633,4.7633,4.7539,4.7539,89600.0
2012-11-13 15:00:00,5.06,5.07,5.01,5.02,204000.0,4.7539,4.7633,4.7069,4.7163,204000.0
2012-11-13 15:30:00,5.03,5.04,5.02,5.03,236800.0,4.7257,4.7351,4.7163,4.7257,236800.0
2012-11-14 09:30:00,5.05,5.07,4.97,4.98,53500.0,4.7445,4.7633,4.6694,4.6788,53500.0
2012-11-14 10:00:00,4.98,4.99,4.9,4.99,120700.0,4.6788,4.6881,4.6036,4.6881,120700.0
2012-11-14 10:30:00,4.99,5.0,4.98,4.99,52600.0,4.6881,4.6975,4.6788,4.6881,52600.0
2012-11-14 11:00:00,4.98,5.0,4.96,4.97,103300.0,4.6788,4.6975,4.66,4.6694,103300.0
2012-11-14 11:30:00,4.96,4.97,4.92,4.92,87700.0,4.66,4.6694,4.6224,4.6224,87700.0
2012-11-14 12:00:00,4.92,4.92,4.9,4.9,50200.0,4.6224,4.6224,4.6036,4.6036,50200.0
2012-11-14 12:30:00,4.9,4.91,4.89,4.89,43300.0,4.6036,4.613,4.5942,4.5942,43300.0
2012-11-14 13:00:00,4.89,4.9,4.86,4.86,47400.0,4.5942,4.6036,4.566,4.566,47400.0
2012-11-14 13:30:00,4.86,4.87,4.85,4.86,31900.0,4.566,4.5754,4.5566,4.566,31900.0
2012-11-14 14:00:00,4.86,4.87,4.85,4.85,50200.0,4.566,4.5754,4.5566,4.5566,50200.0
2012-11-14 14:30:00,4.86,4.86,4.81,4.82,143600.0,4.566,4.566,4.519,4.5284,143600.0
2012-11-14 15:00:00,4.82,4.83,4.79,4.79,175200.0,4.5284,4.5378,4.5002,4.5002,175200.0
2012-11-14 15:30:00,4.8,4.84,4.78,4.83,455100.0,4.5096,4.5472,4.4909,4.5378,455100.0
2012-11-15 09:30:00,4.82,4.89,4.81,4.84,97500.0,4.5284,4.5942,4.519,4.5472,97500.0
2012-11-15 10:00:00,4.84,4.9,4.81,4.86,106000.0,4.5472,4.6036,4.519,4.566,106000.0
2012-11-15 10:30:00,4.86,4.87,4.83,4.83,93100.0,4.566,4.5754,4.5378,4.5378,93100.0
2012-11-15 11:00:00,4.83,4.84,4.83,4.84,46500.0,4.5378,4.5472,4.5378,4.5472,46500.0
2012-11-15 11:30:00,4.83,4.84,4.8,4.82,36000.0,4.5378,4.5472,4.5096,4.5284,36000.0
2012-11-15 12:00:00,4.81,4.84,4.81,4.83,48100.0,4.519,4.5472,4.519,4.5378,48100.0
2012-11-15 12:30:00,4.83,4.84,4.81,4.81,59000.0,4.5378,4.5472,4.519,4.519,59000.0
2012-11-15 13:00:00,4.81,4.84,4.81,4.84,68800.0,4.519,4.5472,4.519,4.5472,68800.0
2012-11-15 13:30:00,4.84,4.84,4.82,4.84,76100.0,4.5472,4.5472,4.5284,4.5472,76100.0
2012-11-15 14:00:00,4.83,4.84,4.82,4.83,34400.0,4.5378,4.5472,4.5284,4.5378,34400.0
2012-11-15 14:30:00,4.82,4.83,4.8,4.81,25000.0,4.5284,4.5378,4.5096,4.519,25000.0
2012-11-15 15:00:00,4.8,4.8,4.75,4.77,88000.0,4.5096,4.5096,4.4627,4.4815,88000.0
2012-11-15 15:30:00,4.76,4.78,4.75,4.75,95800.0,4.4721,4.4909,4.4627,4.4627,95800.0
2012-11-16 09:30:00,5.25,5.48,5.22,5.22,857600.0,4.9324,5.1485,4.9042,4.9042,857600.0
2012-11-16 10:00:00,5.23,5.23,5.1,5.15,353500.0,4.9136,4.9136,4.7915,4.8385,353500.0
2012-11-16 10:30:00,5.15,5.21,5.1,5.12,236700.0,4.8385,4.8948,4.7915,4.8103,236700.0
2012-11-16 11:00:00,5.13,5.13,5.03,5.06,228500.0,4.8197,4.8197,4.7257,4.7539,228500.0
2012-11-16 11:30:00,5.05,5.12,5.02,5.11,198000.0,4.7445,4.8103,4.7163,4.8009,198000.0
2012-11-16 12:00:00,5.11,5.13,5.08,5.12,76800.0,4.8009,4.8197,4.7727,4.8103,76800.0
2012-11-16 12:30:00,5.12,5.14,5.12,5.13,74600.0,4.8103,4.8291,4.8103,4.8197,74600.0
2012-11-16 13:00:00,5.13,5.13,5.08,5.11,57800.0,4.8197,4.8197,4.7727,4.8009,57800.0
2012-11-16 13:30:00,5.11,5.12,5.06,5.08,104900.0,4.8009,4.8103,4.7539,4.7727,104900.0
2012-11-16 14:00:00,5.08,5.09,5.05,5.06,88400.0,4.7727,4.7821,4.7445,4.7539,88400.0
2012-11-16 14:30:00,5.06,5.11,5.02,5.1,155300.0,4.7539,4.8009,4.7163,4.7915,155300.0
2012-11-16 15:00:00,5.1,5.11,5.06,5.1,138700.0,4.7915,4.8009,4.7539,4.7915,138700.0
2012-11-16 15:30:00,5.1,5.13,5.08,5.1,262800.0,4.7915,4.8197,4.7727,4.7915,262800.0
2012-11-19 09:30:00,5.21,5.27,5.18,5.21,123500.0,4.8948,4.9512,4.8667,4.8948,123500.0
2012-11-19 10:00:00,5.21,5.23,5.13,5.17,94400.0,4.8948,4.9136,4.8197,4.8573,94400.0
2012-11-19 10:30:00,5.16,5.2,5.16,5.19,106500.0,4.8479,4.8854,4.8479,4.8761,106500.0
2012-11-19 11:00:00,5.19,5.22,5.18,5.21,86100.0,4.8761,4.9042,4.8667,4.8948,86100.0
2012-11-19 11:30:00,5.21,5.22,5.21,5.22,27300.0,4.8948,4.9042,4.8948,4.9042,27300.0
2012-11-19 12:00:00,5.22,5.22,5.2,5.22,70200.0,4.9042,4.9042,4.8854,4.9042,70200.0
2012-11-19 12:30:00,5.21,5.22,5.21,5.21,64500.0,4.8948,4.9042,4.8948,4.8948,64500.0
2012-11-19 13:00:00,5.21,5.22,5.2,5.21,38600.0,4.8948,4.9042,4.8854,4.8948,38600.0
2012-11-19 13:30:00,5.22,5.22,5.2,5.21,34700.0,4.9042,4.9042,4.8854,4.8948,34700.0
2012-11-19 14:00:00,5.21,5.22,5.19,5.22,79600.0,4.8948,4.9042,4.8761,4.9042,79600.0
2012-11-19 14:30:00,5.21,5.23,5.21,5.21,89200.0,4.8948,4.9136,4.8948,4.8948,89200.0
2012-11-19 15:00:00,5.21,5.22,5.2,5.21,65300.0,4.8948,4.9042,4.8854,4.8948,65300.0
2012-11-19 15:30:00,5.21,5.24,5.18,5.23,268000.0,4.8948,4.923,4.8667,4.9136,268000.0
2012-11-20 09:30:00,5.25,5.28,5.2,5.24,45600.0,4.9324,4.9606,4.8854,4.923,45600.0
2012-11-20 10:00:00,5.24,5.26,5.2,5.23,57500.0,4.923,4.9418,4.8854,4.9136,57500.0
2012-11-20 10:30:00,5.23,5.25,5.21,5.21,51400.0,4.9136,4.9324,4.8948,4.8948,51400.0
2012-11-20 11:00:00,5.22,5.24,5.2,5.24,55700.0,4.9042,4.923,4.8854,4.923,55700.0
2012-11-20 11:30:00,5.24,5.27,5.22,5.23,73100.0,4.923,4.9512,4.9042,4.9136,73100.0
2012-11-20 12:00:00,5.23,5.24,5.22,5.23,59600.0,4.9136,4.923,4.9042,4.9136,59600.0
2012-11-20 12:30:00,5.23,5.24,5.22,5.24,41000.0,4.9136,4.923,4.9042,4.923,41000.0
2012-11-20 13:00:00,5.24,5.24,5.22,5.22,63700.0,4.923,4.923,4.9042,4.9042,63700.0
2012-11-20 13:30:00,5.23,5.24,5.22,5.23,36700.0,4.9136,4.923,4.9042,4.9136,36700.0
2012-11-20 14:00:00,5.22,5.24,5.22,5.22,49600.0,4.9042,4.923,4.9042,4.9042,49600.0
2012-11-20 14:30:00,5.23,5.23,5.22,5.23,49300.0,4.9136,4.9136,4.9042,4.9136,49300.0
2012-11-20 15:00:00,5.23,5.24,5.22,5.22,61900.0,4.9136,4.923,4.9042,4.9042,61900.0
2012-11-20 15:30:00,5.22,5.23,5.22,5.22,96600.0,4.9042,4.9136,4.9042,4.9042,96600.0
2012-11-21 09:30:00,5.26,5.28,5.24,5.24,29400.0,4.9418,4.9606,4.923,4.923,29400.0
2012-11-21 10:00:00,5.25,5.29,5.22,5.26,73100.0,4.9324,4.97,4.9042,4.9418,73100.0
2012-11-21 10:30:00,5.26,5.32,5.25,5.3,83100.0,4.9418,4.9982,4.9324,4.9794,83100.0
2012-11-21 11:00:00,5.3,5.34,5.3,5.33,55200.0,4.9794,5.017,4.9794,5.0076,55200.0
2012-11-21 11:30:00,5.33,5.36,5.32,5.34,58900.0,5.0076,5.0358,4.9982,5.017,58900.0
2012-11-21 12:00:00,5.35,5.35,5.34,5.34,25600.0,5.0264,5.0264,5.017,5.017,25600.0
2012-11-21 12:30:00,5.35,5.36,5.34,5.34,31700.0,5.0264,5.0358,5.017,5.017,31700.0
2012-11-21 13:00:00,5.34,5.36,5.32,5.33,40700.0,5.017,5.0358,4.9982,5.0076,40700.0
2012-11-21 13:30:00,5.33,5.33,5.31,5.31,38100.0,5.0076,5.0076,4.9888,4.9888,38100.0
2012-11-21 14:00:00,5.32,5.33,5.29,5.33,85200.0,4.9982,5.0076,4.97,5.0076,85200.0
2012-11-21 14:30:00,5.33,5.34,5.31,5.31,96400.0,5.0076,5.017,4.9888,4.9888,96400.0
2012-11-21 15:00:00,5.31,5.32,5.31,5.31,45300.0,4.9888,4.9982,4.9888,4.9888,45300.0
2012-11-21 15:30:00,5.32,5.33,5.3,5.32,253100.0,4.9982,5.0076,4.9794,4.9982,253100.0
2012-11-23 09:30:00,5.35,5.38,5.3,5.31,39400.0,5.0264,5.0546,4.9794,4.9888,39400.0
2012-11-23 10:00:00,5.31,5.31,5.3,5.31,29700.0,4.9888,4.9888,4.9794,4.9888,29700.0
2012-11-23 10:30:00,5.31,5.31,5.3,5.31,24700.0,4.9888,4.9888,4.9794,4.9888,24700.0
2012-11-23 11:00:00,5.3,5.31,5.27,5.28,57600.0,4.9794,4.9888,4.9512,4.9606,57600.0
2012-11-23 11:30:00,5.28,5.29,5.27,5.27,33900.0,4.9606,4.97,4.9512,4.9512,33900.0
2012-11-23 12:00:00,5.28,5.28,5.24,5.25,51000.0,4.9606,4.9606,4.923,4.9324,51000.0
2012-11-23 12:30:00,5.25,5.28,5.24,5.28,54400.0,4.9324,4.9606,4.923,4.9606,54400.0
2012-11-26 09:30:00,5.27,5.3,5.25,5.26,44800.0,4.9512,4.9794,4.9324,4.9418,44800.0
2012-11-26 10:00:00,5.25,5.28,5.23,5.25,69000.0,4.9324,4.9606,4.9136,4.9324,69000.0
2012-11-26 10:30:00,5.25,5.31,5.25,5.3,48400.0,4.9324,4.9888,4.9324,4.9794,48400.0
2012-11-26 11:00:00,5.29,5.3,5.27,5.29,29500.0,4.97,4.9794,4.9512,4.97,29500.0
2012-11-26 11:30:00,5.29,5.32,5.29,5.31,40500.0,4.97,4.9982,4.97,4.9888,40500.0
2012-11-26 12:00:00,5.31,5.31,5.3,5.31,12200.0,4.9888,4.9888,4.9794,4.9888,12200.0
2012-11-26 12:30:00,5.31,5.33,5.29,5.32,48300.0,4.9888,5.0076,4.97,4.9982,48300.0
2012-11-26 13:00:00,5.32,5.35,5.32,5.33,49600.0,4.9982,5.0264,4.9982,5.0076,49600.0
2012-11-26 13:30:00,5.33,5.35,5.29,5.29,80000.0,5.0076,5.0264,4.97,4.97,80000.0
2012-11-26 14:00:00,5.29,5.29,5.25,5.26,14600.0,4.97,4.97,4.9324,4.9418,14600.0
2012-11-26 14:30:00,5.26,5.27,5.25,5.26,16600.0,4.9418,4.9512,4.9324,4.9418,16600.0
2012-11-26 15:00:00,5.27,5.27,5.25,5.25,15900.0,4.9512,4.9512,4.9324,4.9324,15900.0
2012-11-26 15:30:00,5.26,5.26,5.23,5.25,130400.0,4.9418,4.9418,4.9136,4.9324,130400.0
2012-11-27 09:30:00,5.25,5.33,5.24,5.32,52800.0,4.9324,5.0076,4.923,4.9982,52800.0
2012-11-27 10:00:00,5.32,5.32,5.25,5.26,40600.0,4.9982,4.9982,4.9324,4.9418,40600.0
2012-11-27 10:30:00,5.26,5.29,5.25,5.28,25500.0,4.9418,4.97,4.9324,4.9606,25500.0
2012-11-27 11:00:00,5.28,5.31,5.27,5.31,36100.0,4.9606,4.9888,4.9512,4.9888,36100.0
2012-11-27 11:30:00,5.31,5.32,5.3,5.32,51500.0,4.9888,4.9982,4.9794,4.9982,51500.0
2012-11-27 12:00:00,5.32,5.33,5.3,5.3,26100.0,4.9982,5.0076,4.9794,4.9794,26100.0
2012-11-27 12:30:00,5.3,5.33,5.29,5.33,31800.0,4.9794,5.0076,4.97,5.0076,31800.0
2012-11-27 13:00:00,5.33,5.34,5.31,5.32,28200.0,5.0076,5.017,4.9888,4.9982,28200.0
2012-11-27 13:30:00,5.33,5.34,5.32,5.34,11500.0,5.0076,5.017,4.9982,5.017,11500.0
2012-11-27 14:00:00,5.34,5.36,5.32,5.32,98900.0,5.017,5.0358,4.9982,4.9982,98900.0
2012-11-27 14:30:00,5.32,5.34,5.26,5.29,87300.0,4.9982,5.017,4.9418,4.97,87300.0
2012-11-27 15:00:00,5.29,5.32,5.28,5.31,55800.0,4.97,4.9982,4.9606,4.9888,55800.0
2012-11-27 15:30:00,5.31,5.31,5.25,5.26,70900.0,4.9888,4.9888,4.9324,4.9418,70900.0
2012-11-28 09:30:00,5.21,5.24,5.19,5.21,44500.0,4.8948,4.923,4.8761,4.8948,44500.0
2012-11-28 10:00:00,5.2,5.21,5.14,5.16,90000.0,4.8854,4.8948,4.8291,4.8479,90000.0
2012-11-28 10:30:00,5.16,5.16,5.1,5.1,81400.0,4.8479,4.8479,4.7915,4.7915,81400.0
2012-11-28 11:00:00,5.1,5.11,5.08,5.08,95200.0,4.7915,4.8009,4.7727,4.7727,95200.0
2012-11-28 11:30:00,5.08,5.13,5.05,5.13,104800.0,4.7727,4.8197,4.7445,4.8197,104800.0
2012-11-28 12:00:00,5.13,5.22,5.12,5.21,98000.0,4.8197,4.9042,4.8103,4.8948,98000.0
2012-11-28 12:30:00,5.2,5.25,5.19,5.25,51500.0,4.8854,4.9324,4.8761,4.9324,51500.0
2012-11-28 13:00:00,5.25,5.28,5.24,5.27,73300.0,4.9324,4.9606,4.923,4.9512,73300.0
2012-11-28 13:30:00,5.27,5.3,5.26,5.3,56100.0,4.9512,4.9794,4.9418,4.9794,56100.0
2012-11-28 14:00:00,5.29,5.32,5.28,5.3,42300.0,4.97,4.9982,4.9606,4.9794,42300.0
2012-11-28 14:30:00,5.3,5.35,5.29,5.35,89200.0,4.9794,5.0264,4.97,5.0264,89200.0
2012-11-28 15:00:00,5.34,5.36,5.34,5.35,64800.0,5.017,5.0358,5.017,5.0264,64800.0
2012-11-28 15:30:00,5.35,5.37,5.34,5.35,185400.0,5.0264,5.0452,5.017,5.0264,185400.0
2012-11-29 09:30:00,5.39,5.51,5.39,5.45,89000.0,5.064,5.1767,5.064,5.1203,89000.0
2012-11-29 10:00:00,5.45,5.48,5.38,5.43,54100.0,5.1203,5.1485,5.0546,5.1015,54100.0
2012-11-29 10:30:00,5.43,5.44,5.41,5.42,30000.0,5.1015,5.1109,5.0827,5.0921,30000.0
2012-11-29 11:00:00,5.41,5.44,5.39,5.41,46200.0,5.0827,5.1109,5.064,5.0827,46200.0
2012-11-29 11:30:00,5.41,5.43,5.37,5.4,121100.0,5.0827,5.1015,5.0452,5.0733,121100.0
2012-11-29 12:00:00,5.4,5.45,5.4,5.44,67300.0,5.0733,5.1203,5.0733,5.1109,67300.0
2012-11-29 12:30:00,5.44,5.48,5.43,5.46,54200.0,5.1109,5.1485,5.1015,5.1297,54200.0
2012-11-29 13:00:00,5.47,5.47,5.44,5.47,72600.0,5.1391,5.1391,5.1109,5.1391,72600.0
2012-11-29 13:30:00,5.47,5.5,5.46,5.48,60700.0,5.1391,5.1673,5.1297,5.1485,60700.0
2012-11-29 14:00:00,5.49,5.49,5.47,5.49,54100.0,5.1579,5.1579,5.1391,5.1579,54100.0
2012-11-29 14:30:00,5.48,5.5,5.48,5.49,75800.0,5.1485,5.1673,5.1485,5.1579,75800.0
2012-11-29 15:00:00,5.5,5.5,5.43,5.45,110900.0,5.1673,5.1673,5.1015,5.1203,110900.0
2012-11-29 15:30:00,5.44,5.48,5.43,5.46,318500.0,5.1109,5.1485,5.1015,5.1297,318500.0
2012-11-30 09:30:00,5.46,5.51,5.46,5.5,28300.0,5.1297,5.1767,5.1297,5.1673,28300.0
2012-11-30 10:00:00,5.49,5.51,5.48,5.48,26600.0,5.1579,5.1767,5.1485,5.1485,26600.0
2012-11-30 10:30:00,5.49,5.51,5.48,5.5,54100.0,5.1579,5.1767,5.1485,5.1673,54100.0
2012-11-30 11:00:00,5.5,5.5,5.48,5.5,57400.0,5.1673,5.1673,5.1485,5.1673,57400.0
2012-11-30 11:30:00,5.5,5.5,5.49,5.5,26700.0,5.1673,5.1673,5.1579,5.1673,26700.0
2012-11-30 12:00:00,5.5,5.5,5.47,5.49,48400.0,5.1673,5.1673,5.1391,5.1579,48400.0
2012-11-30 12:30:00,5.49,5.49,5.48,5.49,19300.0,5.1579,5.1579,5.1485,5.1579,19300.0
2012-11-30 13:00:00,5.48,5.49,5.48,5.48,15000.0,5.1485,5.1579,5.1485,5.1485,15000.0
2012-11-30 13:30:00,5.48,5.49,5.48,5.49,23900.0,5.1485,5.1579,5.1485,5.1579,23900.0
2012-11-30 14:00:00,5.49,5.49,5.48,5.49,20800.0,5.1579,5.1579,5.1485,5.1579,20800.0
2012-11-30 14:30:00,5.49,5.49,5.48,5.48,70600.0,5.1579,5.1579,5.1485,5.1485,70600.0
2012-11-30 15:00:00,5.49,5.49,5.48,5.49,41000.0,5.1579,5.1579,5.1485,5.1579,41000.0
2012-11-30 15:30:00,5.48,5.51,5.46,5.49,258600.0,5.1485,5.1767,5.1297,5.1579,258600.0
2012-12-03 09:30:00,5.55,5.64,5.54,5.58,63800.0,5.2143,5.2988,5.2049,5.2425,63800.0
2012-12-03 10:00:00,5.56,5.6,5.52,5.58,51000.0,5.2237,5.2612,5.1861,5.2425,51000.0
2012-12-03 10:30:00,5.57,5.58,5.54,5.55,24600.0,5.2331,5.2425,5.2049,5.2143,24600.0
2012-12-03 11:00:00,5.56,5.56,5.53,5.54,23900.0,5.2237,5.2237,5.1955,5.2049,23900.0
2012-12-03 11:30:00,5.54,5.55,5.54,5.55,39700.0,5.2049,5.2143,5.2049,5.2143,39700.0
2012-12-03 12:00:00,5.55,5.55,5.53,5.53,17700.0,5.2143,5.2143,5.1955,5.1955,17700.0
2012-12-03 12:30:00,5.53,5.53,5.52,5.52,13300.0,5.1955,5.1955,5.1861,5.1861,13300.0
2012-12-03 13:00:00,5.52,5.54,5.52,5.54,21200.0,5.1861,5.2049,5.1861,5.2049,21200.0
2012-12-03 13:30:00,5.54,5.54,5.51,5.52,33800.0,5.2049,5.2049,5.1767,5.1861,33800.0
2012-12-03 14:00:00,5.53,5.54,5.52,5.53,28700.0,5.1955,5.2049,5.1861,5.1955,28700.0
2012-12-03 14:30:00,5.53,5.54,5.5,5.51,40100.0,5.1955,5.2049,5.1673,5.1767,40100.0
2012-12-03 15:00:00,5.52,5.53,5.49,5.49,59300.0,5.1861,5.1955,5.1579,5.1579,59300.0
2012-12-03 15:30:00,5.5,5.55,5.49,5.54,308900.0,5.1673,5.2143,5.1579,5.2049,308900.0
2012-12-04 09:30:00,5.51,5.53,5.49,5.52,65100.0,5.1767,5.1955,5.1579,5.1861,65100.0
2012-12-04 10:00:00,5.52,5.53,5.49,5.5,49700.0,5.1861,5.1955,5.1579,5.1673,49700.0
2012-12-04 10:30:00,5.5,5.52,5.49,5.51,47600.0,5.1673,5.1861,5.1579,5.1767,47600.0
2012-12-04 11:00:00,5.52,5.52,5.49,5.5,28600.0,5.1861,5.1861,5.1579,5.1673,28600.0
2012-12-04 11:30:00,5.5,5.5,5.48,5.5,63200.0,5.1673,5.1673,5.1485,5.1673,63200.0
2012-12-04 12:00:00,5.5,5.5,5.45,5.46,25300.0,5.1673,5.1673,5.1203,5.1297,25300.0
2012-12-04 12:30:00,5.46,5.47,5.44,5.45,12200.0,5.1297,5.1391,5.1109,5.1203,12200.0
2012-12-04 13:00:00,5.45,5.45,5.42,5.42,13100.0,5.1203,5.1203,5.0921,5.0921,13100.0
2012-12-04 13:30:00,5.43,5.47,5.42,5.46,15500.0,5.1015,5.1391,5.0921,5.1297,15500.0
2012-12-04 14:00:00,5.47,5.48,5.46,5.47,14300.0,5.1391,5.1485,5.1297,5.1391,14300.0
2012-12-04 14:30:00,5.46,5.49,5.45,5.46,17200.0,5.1297,5.1579,5.1203,5.1297,17200.0
2012-12-04 15:00:00,5.46,5.48,5.46,5.48,27700.0,5.1297,5.1485,5.1297,5.1485,27700.0
2012-12-04 15:30:00,5.47,5.49,5.47,5.47,229100.0,5.1391,5.1579,5.1391,5.1391,229100.0
2012-12-05 09:30:00,5.52,5.56,5.45,5.45,229300.0,5.1861,5.2237,5.1203,5.1203,229300.0
2012-12-05 10:00:00,5.45,5.5,5.42,5.42,62500.0,5.1203,5.1673,5.0921,5.0921,62500.0
2012-12-05 10:30:00,5.41,5.44,5.39,5.42,48600.0,5.0827,5.1109,5.064,5.0921,48600.0
2012-12-05 11:00:00,5.41,5.45,5.39,5.41,49400.0,5.0827,5.1203,5.064,5.0827,49400.0
2012-12-05 11:30:00,5.4,5.46,5.4,5.45,54800.0,5.0733,5.1297,5.0733,5.1203,54800.0
2012-12-05 12:00:00,5.45,5.47,5.42,5.44,26000.0,5.1203,5.1391,5.0921,5.1109,26000.0
2012-12-05 12:30:00,5.44,5.47,5.43,5.44,46700.0,5.1109,5.1391,5.1015,5.1109,46700.0
2012-12-05 13:00:00,5.44,5.46,5.44,5.46,12500.0,5.1109,5.1297,5.1109,5.1297,12500.0
2012-12-05 13:30:00,5.45,5.47,5.44,5.46,37100.0,5.1203,5.1391,5.1109,5.1297,37100.0
2012-12-05 14:00:00,5.46,5.49,5.45,5.45,47000.0,5.1297,5.1579,5.1203,5.1203,47000.0
2012-12-05 14:30:00,5.45,5.48,5.45,5.48,70100.0,5.1203,5.1485,5.1203,5.1485,70100.0
2012-12-05 15:00:00,5.48,5.5,5.48,5.5,91200.0,5.1485,5.1673,5.1485,5.1673,91200.0
2012-12-05 15:30:00,5.5,5.5,5.47,5.49,149300.0,5.1673,5.1673,5.1391,5.1579,149300.0
2012-12-06 09:30:00,5.53,5.55,5.48,5.53,106500.0,5.1955,5.2143,5.1485,5.1955,106500.0
2012-12-06 10:00:00,5.52,5.58,5.51,5.55,44100.0,5.1861,5.2425,5.1767,5.2143,44100.0
2012-12-06 10:30:00,5.55,5.62,5.55,5.6,63500.0,5.2143,5.28,5.2143,5.2612,63500.0
2012-12-06 11:00:00,5.6,5.61,5.58,5.58,20400.0,5.2612,5.2706,5.2425,5.2425,20400.0
2012-12-06 11:30:00,5.59,5.6,5.57,5.57,41600.0,5.2519,5.2612,5.2331,5.2331,41600.0
2012-12-06 12:00:00,5.57,5.58,5.56,5.57,16000.0,5.2331,5.2425,5.2237,5.2331,16000.0
2012-12-06 12:30:00,5.56,5.59,5.56,5.59,32600.0,5.2237,5.2519,5.2237,5.2519,32600.0
2012-12-06 13:00:00,5.59,5.59,5.58,5.59,21700.0,5.2519,5.2519,5.2425,5.2519,21700.0
2012-12-06 13:30:00,5.58,5.59,5.57,5.59,65000.0,5.2425,5.2519,5.2331,5.2519,65000.0
2012-12-06 14:00:00,5.59,5.59,5.57,5.57,240700.0,5.2519,5.2519,5.2331,5.2331,240700.0
2012-12-06 14:30:00,5.58,5.59,5.57,5.58,115800.0,5.2425,5.2519,5.2331,5.2425,115800.0
2012-12-06 15:00:00,5.57,5.59,5.57,5.58,57300.0,5.2331,5.2519,5.2331,5.2425,57300.0
2012-12-06 15:30:00,5.59,5.6,5.58,5.59,172300.0,5.2519,5.2612,5.2425,5.2519,172300.0
2012-12-07 09:30:00,5.61,5.62,5.57,5.59,57200.0,5.2706,5.28,5.2331,5.2519,57200.0
2012-12-07 10:00:00,5.59,5.62,5.58,5.61,39800.0,5.2519,5.28,5.2425,5.2706,39800.0
2012-12-07 10:30:00,5.61,5.62,5.6,5.61,67600.0,5.2706,5.28,5.2612,5.2706,67600.0
2012-12-07 11:00:00,5.61,5.65,5.58,5.65,54900.0,5.2706,5.3082,5.2425,5.3082,54900.0
2012-12-07 11:30:00,5.64,5.67,5.63,5.64,97700.0,5.2988,5.327,5.2894,5.2988,97700.0
2012-12-07 12:00:00,5.64,5.64,5.63,5.63,13700.0,5.2988,5.2988,5.2894,5.2894,13700.0
2012-12-07 12:30:00,5.63,5.64,5.62,5.64,18500.0,5.2894,5.2988,5.28,5.2988,18500.0
2012-12-07 13:00:00,5.64,5.65,5.64,5.64,37800.0,5.2988,5.3082,5.2988,5.2988,37800.0
2012-12-07 13:30:00,5.64,5.65,5.64,5.65,22900.0,5.2988,5.3082,5.2988,5.3082,22900.0
2012-12-07 14:00:00,5.65,5.67,5.64,5.67,35500.0,5.3082,5.327,5.2988,5.327,35500.0
2012-12-07 14:30:00,5.67,5.67,5.65,5.66,74100.0,5.327,5.327,5.3082,5.3176,74100.0
2012-12-07 15:00:00,5.66,5.66,5.64,5.64,34900.0,5.3176,5.3176,5.2988,5.2988,34900.0
2012-12-07 15:30:00,5.64,5.67,5.64,5.67,172600.0,5.2988,5.327,5.2988,5.327,172600.0
2012-12-10 09:30:00,5.66,5.74,5.64,5.68,54800.0,5.3176,5.3928,5.2988,5.3364,54800.0
2012-12-10 10:00:00,5.68,5.7,5.67,5.68,19500.0,5.3364,5.3552,5.327,5.3364,19500.0
2012-12-10 10:30:00,5.68,5.68,5.66,5.67,27800.0,5.3364,5.3364,5.3176,5.327,27800.0
2012-12-10 11:00:00,5.67,5.67,5.66,5.67,29300.0,5.327,5.327,5.3176,5.327,29300.0
2012-12-10 11:30:00,5.67,5.67,5.64,5.65,18800.0,5.327,5.327,5.2988,5.3082,18800.0
2012-12-10 12:00:00,5.64,5.65,5.62,5.62,12400.0,5.2988,5.3082,5.28,5.28,12400.0
2012-12-10 12:30:00,5.62,5.64,5.62,5.64,9600.0,5.28,5.2988,5.28,5.2988,9600.0
2012-12-10 13:00:00,5.64,5.64,5.63,5.64,3800.0,5.2988,5.2988,5.2894,5.2988,3800.0
2012-12-10 13:30:00,5.63,5.64,5.63,5.63,16200.0,5.2894,5.2988,5.2894,5.2894,16200.0
2012-12-10 14:00:00,5.64,5.64,5.62,5.63,22000.0,5.2988,5.2988,5.28,5.2894,22000.0
2012-12-10 14:30:00,5.64,5.67,5.63,5.67,34300.0,5.2988,5.327,5.2894,5.327,34300.0
2012-12-10 15:00:00,5.67,5.67,5.66,5.67,23000.0,5.327,5.327,5.3176,5.327,23000.0
2012-12-10 15:30:00,5.67,5.72,5.66,5.72,150100.0,5.327,5.374,5.3176,5.374,150100.0
2012-12-11 09:30:00,5.77,5.9,5.75,5.84,192700.0,5.421,5.5431,5.4022,5.4867,192700.0
2012-12-11 10:00:00,5.83,5.84,5.8,5.83,235600.0,5.4773,5.4867,5.4492,5.4773,235600.0
2012-12-11 10:30:00,5.82,5.84,5.79,5.8,56300.0,5.4679,5.4867,5.4398,5.4492,56300.0
2012-12-11 11:00:00,5.8,5.84,5.8,5.83,111400.0,5.4492,5.4867,5.4492,5.4773,111400.0
2012-12-11 11:30:00,5.83,5.83,5.76,5.79,91100.0,5.4773,5.4773,5.4116,5.4398,91100.0
2012-12-11 12:00:00,5.77,5.78,5.73,5.73,44000.0,5.421,5.4304,5.3834,5.3834,44000.0
2012-12-11 12:30:00,5.72,5.74,5.71,5.72,36500.0,5.374,5.3928,5.3646,5.374,36500.0
2012-12-11 13:00:00,5.72,5.73,5.7,5.71,27500.0,5.374,5.3834,5.3552,5.3646,27500.0
2012-12-11 13:30:00,5.71,5.72,5.7,5.71,33500.0,5.3646,5.374,5.3552,5.3646,33500.0
2012-12-11 14:00:00,5.72,5.73,5.69,5.7,63300.0,5.374,5.3834,5.3458,5.3552,63300.0
2012-12-11 14:30:00,5.7,5.7,5.65,5.66,34900.0,5.3552,5.3552,5.3082,5.3176,34900.0
2012-12-11 15:00:00,5.66,5.68,5.62,5.68,86900.0,5.3176,5.3364,5.28,5.3364,86900.0
2012-12-11 15:30:00,5.68,5.7,5.67,5.68,239000.0,5.3364,5.3552,5.327,5.3364,239000.0
2012-12-12 09:30:00,5.71,5.74,5.65,5.71,30100.0,5.3646,5.3928,5.3082,5.3646,30100.0
2012-12-12 10:00:00,5.71,5.71,5.69,5.71,31000.0,5.3646,5.3646,5.3458,5.3646,31000.0
2012-12-12 10:30:00,5.71,5.71,5.66,5.7,51300.0,5.3646,5.3646,5.3176,5.3552,51300.0
2012-12-12 11:00:00,5.69,5.71,5.68,5.69,56900.0,5.3458,5.3646,5.3364,5.3458,56900.0
2012-12-12 11:30:00,5.69,5.71,5.69,5.7,152100.0,5.3458,5.3646,5.3458,5.3552,152100.0
2012-12-12 12:00:00,5.7,5.71,5.7,5.71,98500.0,5.3552,5.3646,5.3552,5.3646,98500.0
2012-12-12 12:30:00,5.71,5.75,5.7,5.75,98600.0,5.3646,5.4022,5.3552,5.4022,98600.0
2012-12-12 13:00:00,5.75,5.75,5.74,5.75,52500.0,5.4022,5.4022,5.3928,5.4022,52500.0
2012-12-12 13:30:00,5.75,5.75,5.74,5.75,34600.0,5.4022,5.4022,5.3928,5.4022,34600.0
2012-12-12 14:00:00,5.75,5.82,5.74,5.82,92300.0,5.4022,5.4679,5.3928,5.4679,92300.0
2012-12-12 14:30:00,5.81,5.84,5.79,5.84,100400.0,5.4585,5.4867,5.4398,5.4867,100400.0
2012-12-12 15:00:00,5.84,5.9,5.83,5.88,363400.0,5.4867,5.5431,5.4773,5.5243,363400.0
2012-12-12 15:30:00,5.88,5.88,5.79,5.81,557000.0,5.5243,5.5243,5.4398,5.4585,557000.0
2012-12-13 09:30:00,5.85,5.9,5.76,5.89,42200.0,5.4961,5.5431,5.4116,5.5337,42200.0
2012-12-13 10:00:00,5.89,5.94,5.89,5.94,58500.0,5.5337,5.5807,5.5337,5.5807,58500.0
2012-12-13 10:30:00,5.94,5.94,5.92,5.94,53600.0,5.5807,5.5807,5.5619,5.5807,53600.0
2012-12-13 11:00:00,5.94,5.94,5.93,5.94,48000.0,5.5807,5.5807,5.5713,5.5807,48000.0
2012-12-13 11:30:00,5.94,5.98,5.93,5.96,121400.0,5.5807,5.6183,5.5713,5.5995,121400.0
2012-12-13 12:00:00,5.97,6.03,5.96,5.99,153700.0,5.6089,5.6652,5.5995,5.6277,153700.0
2012-12-13 12:30:00,5.99,6.0,5.97,5.97,130400.0,5.6277,5.6371,5.6089,5.6089,130400.0
2012-12-13 13:00:00,5.98,5.98,5.93,5.94,92000.0,5.6183,5.6183,5.5713,5.5807,92000.0
2012-12-13 13:30:00,5.94,5.95,5.92,5.93,55600.0,5.5807,5.5901,5.5619,5.5713,55600.0
2012-12-13 14:00:00,5.93,5.93,5.83,5.86,104100.0,5.5713,5.5713,5.4773,5.5055,104100.0
2012-12-13 14:30:00,5.86,5.9,5.84,5.89,100800.0,5.5055,5.5431,5.4867,5.5337,100800.0
2012-12-13 15:00:00,5.89,5.92,5.88,5.92,102600.0,5.5337,5.5619,5.5243,5.5619,102600.0
2012-12-13 15:30:00,5.92,5.93,5.87,5.88,352300.0,5.5619,5.5713,5.5149,5.5243,352300.0
2012-12-14 09:30:00,5.84,5.98,5.82,5.92,117600.0,5.4867,5.6183,5.4679,5.5619,117600.0
2012-12-14 10:00:00,5.92,5.98,5.92,5.95,234200.0,5.5619,5.6183,5.5619,5.5901,234200.0
2012-12-14 10:30:00,5.96,6.0,5.95,6.0,51200.0,5.5995,5.6371,5.5901,5.6371,51200.0
2012-12-14 11:00:00,6.0,6.0,5.95,5.96,149700.0,5.6371,5.6371,5.5901,5.5995,149700.0
2012-12-14 11:30:00,5.96,5.97,5.96,5.96,38000.0,5.5995,5.6089,5.5995,5.5995,38000.0
2012-12-14 12:00:00,5.96,5.98,5.96,5.96,85200.0,5.5995,5.6183,5.5995,5.5995,85200.0
2012-12-14 12:30:00,5.96,5.98,5.96,5.96,81300.0,5.5995,5.6183,5.5995,5.5995,81300.0
2012-12-14 13:00:00,5.96,5.97,5.96,5.97,75700.0,5.5995,5.6089,5.5995,5.6089,75700.0
2012-12-14 13:30:00,5.96,5.97,5.96,5.96,67000.0,5.5995,5.6089,5.5995,5.5995,67000.0
2012-12-14 14:00:00,5.96,5.97,5.96,5.96,83500.0,5.5995,5.6089,5.5995,5.5995,83500.0
2012-12-14 14:30:00,5.97,5.97,5.96,5.97,63700.0,5.6089,5.6089,5.5995,5.6089,63700.0
2012-12-14 15:00:00,5.97,5.97,5.91,5.91,189700.0,5.6089,5.6089,5.5525,5.5525,189700.0
2012-12-14 15:30:00,5.91,5.92,5.88,5.89,323500.0,5.5525,5.5619,5.5243,5.5337,323500.0
2012-12-17 09:30:00,5.96,6.02,5.95,5.98,64500.0,5.5995,5.6558,5.5901,5.6183,64500.0
2012-12-17 10:00:00,5.98,6.0,5.97,5.99,29300.0,5.6183,5.6371,5.6089,5.6277,29300.0
2012-12-17 10:30:00,5.99,6.02,5.98,5.99,60300.0,5.6277,5.6558,5.6183,5.6277,60300.0
2012-12-17 11:00:00,5.99,6.02,5.98,6.02,118100.0,5.6277,5.6558,5.6183,5.6558,118100.0
2012-12-17 11:30:00,6.02,6.09,6.01,6.07,71000.0,5.6558,5.7216,5.6464,5.7028,71000.0
2012-12-17 12:00:00,6.07,6.1,6.05,6.06,69000.0,5.7028,5.731,5.684,5.6934,69000.0
2012-12-17 12:30:00,6.06,6.08,6.05,6.07,23700.0,5.6934,5.7122,5.684,5.7028,23700.0
2012-12-17 13:00:00,6.07,6.08,6.04,6.04,85000.0,5.7028,5.7122,5.6746,5.6746,85000.0
2012-12-17 13:30:00,6.04,6.05,6.0,6.01,80800.0,5.6746,5.684,5.6371,5.6464,80800.0
2012-12-17 14:00:00,6.01,6.02,6.0,6.01,103900.0,5.6464,5.6558,5.6371,5.6464,103900.0
2012-12-17 14:30:00,6.01,6.01,5.98,6.0,125000.0,5.6464,5.6464,5.6183,5.6371,125000.0
2012-12-17 15:00:00,6.0,6.02,5.99,6.02,220600.0,5.6371,5.6558,5.6277,5.6558,220600.0
2012-12-17 15:30:00,6.02,6.1,6.02,6.05,558700.0,5.6558,5.731,5.6558,5.684,558700.0
2012-12-18 09:30:00,6.07,6.15,6.06,6.13,206100.0,5.7028,5.778,5.6934,5.7592,206100.0
2012-12-18 10:00:00,6.13,6.33,6.13,6.29,699800.0,5.7592,5.9471,5.7592,5.9095,699800.0
2012-12-18 10:30:00,6.29,6.46,6.29,6.44,588800.0,5.9095,6.0692,5.9095,6.0504,588800.0
2012-12-18 11:00:00,6.43,6.69,6.42,6.65,570600.0,6.041,6.2853,6.0316,6.2477,570600.0
2012-12-18 11:30:00,6.65,6.75,6.49,6.54,930600.0,6.2477,6.3417,6.0974,6.1444,930600.0
2012-12-18 12:00:00,6.54,6.66,6.53,6.61,952800.0,6.1444,6.2571,6.135,6.2102,952800.0
2012-12-18 12:30:00,6.61,6.91,6.58,6.9,876100.0,6.2102,6.492,6.182,6.4826,876100.0
2012-12-18 13:00:00,6.89,6.89,6.58,6.63,771200.0,6.4732,6.4732,6.182,6.2289,771200.0
2012-12-18 13:30:00,6.62,6.66,6.59,6.62,350800.0,6.2195,6.2571,6.1914,6.2195,350800.0
2012-12-18 14:00:00,6.62,6.63,6.44,6.58,486500.0,6.2195,6.2289,6.0504,6.182,486500.0
2012-12-18 14:30:00,6.58,6.76,6.56,6.69,475400.0,6.182,6.3511,6.1632,6.2853,475400.0
2012-12-18 15:00:00,6.7,6.72,6.68,6.69,258400.0,6.2947,6.3135,6.2759,6.2853,258400.0
2012-12-18 15:30:00,6.69,6.73,6.64,6.72,755400.0,6.2853,6.3229,6.2383,6.3135,755400.0
2012-12-19 09:30:00,6.73,6.88,6.67,6.67,219600.0,6.3229,6.4638,6.2665,6.2665,219600.0
2012-12-19 10:00:00,6.68,6.74,6.65,6.68,177600.0,6.2759,6.3323,6.2477,6.2759,177600.0
2012-12-19 10:30:00,6.68,6.72,6.67,6.7,159800.0,6.2759,6.3135,6.2665,6.2947,159800.0
2012-12-19 11:00:00,6.69,6.71,6.68,6.7,93900.0,6.2853,6.3041,6.2759,6.2947,93900.0
2012-12-19 11:30:00,6.7,6.7,6.68,6.7,137400.0,6.2947,6.2947,6.2759,6.2947,137400.0
2012-12-19 12:00:00,6.7,6.71,6.69,6.71,108000.0,6.2947,6.3041,6.2853,6.3041,108000.0
2012-12-19 12:30:00,6.71,6.73,6.68,6.72,135500.0,6.3041,6.3229,6.2759,6.3135,135500.0
2012-12-19 13:00:00,6.71,6.78,6.68,6.78,220300.0,6.3041,6.3699,6.2759,6.3699,220300.0
2012-12-19 13:30:00,6.78,6.92,6.77,6.9,273900.0,6.3699,6.5014,6.3605,6.4826,273900.0
2012-12-19 14:00:00,6.9,6.95,6.86,6.86,313100.0,6.4826,6.5296,6.445,6.445,313100.0
2012-12-19 14:30:00,6.86,6.9,6.86,6.9,155300.0,6.445,6.4826,6.445,6.4826,155300.0
2012-12-19 15:00:00,6.9,6.94,6.84,6.91,311800.0,6.4826,6.5202,6.4262,6.492,311800.0
2012-12-19 15:30:00,6.9,6.99,6.9,6.95,770900.0,6.4826,6.5672,6.4826,6.5296,770900.0
2012-12-20 09:30:00,6.93,6.99,6.86,6.9,93800.0,6.5108,6.5672,6.445,6.4826,93800.0
2012-12-20 10:00:00,6.9,6.94,6.88,6.91,89000.0,6.4826,6.5202,6.4638,6.492,89000.0
2012-12-20 10:30:00,6.92,6.94,6.9,6.93,134600.0,6.5014,6.5202,6.4826,6.5108,134600.0
2012-12-20 11:00:00,6.93,6.94,6.89,6.89,179200.0,6.5108,6.5202,6.4732,6.4732,179200.0
2012-12-20 11:30:00,6.89,6.9,6.85,6.85,96800.0,6.4732,6.4826,6.4356,6.4356,96800.0
2012-12-20 12:00:00,6.85,6.87,6.83,6.83,63800.0,6.4356,6.4544,6.4168,6.4168,63800.0
2012-12-20 12:30:00,6.83,6.87,6.82,6.83,128500.0,6.4168,6.4544,6.4074,6.4168,128500.0
2012-12-20 13:00:00,6.83,6.84,6.79,6.82,74700.0,6.4168,6.4262,6.3793,6.4074,74700.0
2012-12-20 13:30:00,6.82,6.83,6.79,6.79,57200.0,6.4074,6.4168,6.3793,6.3793,57200.0
2012-12-20 14:00:00,6.79,6.81,6.76,6.77,95500.0,6.3793,6.3981,6.3511,6.3605,95500.0
2012-12-20 14:30:00,6.78,6.78,6.73,6.73,88600.0,6.3699,6.3699,6.3229,6.3229,88600.0
2012-12-20 15:00:00,6.73,6.76,6.7,6.74,173500.0,6.3229,6.3511,6.2947,6.3323,173500.0
2012-12-20 15:30:00,6.74,6.97,6.73,6.97,953200.0,6.3323,6.5484,6.3229,6.5484,953200.0
2012-12-21 09:30:00,6.95,6.98,6.74,6.88,539200.0,6.5296,6.5578,6.3323,6.4638,539200.0
2012-12-21 10:00:00,6.88,6.89,6.72,6.8,560700.0,6.4638,6.4732,6.3135,6.3887,560700.0
2012-12-21 10:30:00,6.8,6.84,6.76,6.78,118200.0,6.3887,6.4262,6.3511,6.3699,118200.0
2012-12-21 11:00:00,6.78,6.8,6.78,6.79,64300.0,6.3699,6.3887,6.3699,6.3793,64300.0
2012-12-21 11:30:00,6.79,6.82,6.76,6.78,78000.0,6.3793,6.4074,6.3511,6.3699,78000.0
2012-12-21 12:00:00,6.77,6.8,6.74,6.79,88800.0,6.3605,6.3887,6.3323,6.3793,88800.0
2012-12-21 12:30:00,6.79,6.82,6.76,6.78,94100.0,6.3793,6.4074,6.3511,6.3699,94100.0
2012-12-21 13:00:00,6.77,6.8,6.77,6.79,70100.0,6.3605,6.3887,6.3605,6.3793,70100.0
2012-12-21 13:30:00,6.79,6.85,6.79,6.85,97000.0,6.3793,6.4356,6.3793,6.4356,97000.0
2012-12-21 14:00:00,6.85,6.91,6.85,6.88,93300.0,6.4356,6.492,6.4356,6.4638,93300.0
2012-12-21 14:30:00,6.87,6.91,6.87,6.91,113100.0,6.4544,6.492,6.4544,6.492,113100.0
2012-12-21 15:00:00,6.9,6.95,6.9,6.94,164700.0,6.4826,6.5296,6.4826,6.5202,164700.0
2012-12-21 15:30:00,6.94,7.04,6.93,6.99,665300.0,6.5202,6.6141,6.5108,6.5672,665300.0
2012-12-24 09:30:00,7.0,7.0,6.8,6.82,48600.0,6.5766,6.5766,6.3887,6.4074,48600.0
2012-12-24 10:00:00,6.81,6.85,6.8,6.8,102400.0,6.3981,6.4356,6.3887,6.3887,102400.0
2012-12-24 10:30:00,6.8,6.83,6.79,6.81,57400.0,6.3887,6.4168,6.3793,6.3981,57400.0
2012-12-24 11:00:00,6.81,6.82,6.79,6.79,132700.0,6.3981,6.4074,6.3793,6.3793,132700.0
2012-12-24 11:30:00,6.79,6.86,6.79,6.86,108900.0,6.3793,6.445,6.3793,6.445,108900.0
2012-12-24 12:00:00,6.85,6.87,6.84,6.86,177800.0,6.4356,6.4544,6.4262,6.445,177800.0
2012-12-24 12:30:00,6.86,6.87,6.85,6.86,199900.0,6.445,6.4544,6.4356,6.445,199900.0
2012-12-26 09:30:00,6.88,6.88,6.79,6.79,79100.0,6.4638,6.4638,6.3793,6.3793,79100.0
2012-12-26 10:00:00,6.79,6.82,6.78,6.81,43300.0,6.3793,6.4074,6.3699,6.3981,43300.0
2012-12-26 10:30:00,6.8,6.81,6.79,6.79,57400.0,6.3887,6.3981,6.3793,6.3793,57400.0
2012-12-26 11:00:00,6.79,6.79,6.73,6.74,134500.0,6.3793,6.3793,6.3229,6.3323,134500.0
2012-12-26 11:30:00,6.74,6.76,6.7,6.73,89400.0,6.3323,6.3511,6.2947,6.3229,89400.0
2012-12-26 12:00:00,6.74,6.75,6.72,6.73,27200.0,6.3323,6.3417,6.3135,6.3229,27200.0
2012-12-26 12:30:00,6.73,6.73,6.72,6.73,22100.0,6.3229,6.3229,6.3135,6.3229,22100.0
2012-12-26 13:00:00,6.73,6.74,6.72,6.73,38700.0,6.3229,6.3323,6.3135,6.3229,38700.0
2012-12-26 13:30:00,6.73,6.76,6.72,6.76,57600.0,6.3229,6.3511,6.3135,6.3511,57600.0
2012-12-26 14:00:00,6.75,6.79,6.73,6.73,68100.0,6.3417,6.3793,6.3229,6.3229,68100.0
2012-12-26 14:30:00,6.73,6.75,6.71,6.73,217600.0,6.3229,6.3417,6.3041,6.3229,217600.0
2012-12-26 15:00:00,6.73,6.77,6.73,6.76,89400.0,6.3229,6.3605,6.3229,6.3511,89400.0
2012-12-26 15:30:00,6.75,6.77,6.72,6.76,340000.0,6.3417,6.3605,6.3135,6.3511,340000.0
2012-12-27 09:30:00,6.78,6.85,6.76,6.85,91900.0,6.3699,6.4356,6.3511,6.4356,91900.0
2012-12-27 10:00:00,6.85,6.85,6.78,6.79,100300.0,6.4356,6.4356,6.3699,6.3793,100300.0
2012-12-27 10:30:00,6.79,6.8,6.74,6.75,116700.0,6.3793,6.3887,6.3323,6.3417,116700.0
2012-12-27 11:00:00,6.76,6.76,6.66,6.68,132600.0,6.3511,6.3511,6.2571,6.2759,132600.0
2012-12-27 11:30:00,6.69,6.71,6.68,6.69,45000.0,6.2853,6.3041,6.2759,6.2853,45000.0
2012-12-27 12:00:00,6.69,6.69,6.64,6.67,73700.0,6.2853,6.2853,6.2383,6.2665,73700.0
2012-12-27 12:30:00,6.66,6.67,6.58,6.59,118200.0,6.2571,6.2665,6.182,6.1914,118200.0
2012-12-27 13:00:00,6.59,6.59,6.48,6.49,177000.0,6.1914,6.1914,6.088,6.0974,177000.0
2012-12-27 13:30:00,6.49,6.54,6.47,6.49,94800.0,6.0974,6.1444,6.0786,6.0974,94800.0
2012-12-27 14:00:00,6.49,6.52,6.48,6.52,67200.0,6.0974,6.1256,6.088,6.1256,67200.0
2012-12-27 14:30:00,6.52,6.59,6.51,6.57,125900.0,6.1256,6.1914,6.1162,6.1726,125900.0
2012-12-27 15:00:00,6.58,6.65,6.57,6.64,131400.0,6.182,6.2477,6.1726,6.2383,131400.0
2012-12-27 15:30:00,6.64,6.7,6.62,6.65,312800.0,6.2383,6.2947,6.2195,6.2477,312800.0
2012-12-28 09:30:00,6.62,6.68,6.59,6.62,49900.0,6.2195,6.2759,6.1914,6.2195,49900.0
2012-12-28 10:00:00,6.61,6.65,6.59,6.59,87900.0,6.2102,6.2477,6.1914,6.1914,87900.0
2012-12-28 10:30:00,6.6,6.65,6.53,6.61,109100.0,6.2008,6.2477,6.135,6.2102,109100.0
2012-12-28 11:00:00,6.61,6.62,6.53,6.53,119600.0,6.2102,6.2195,6.135,6.135,119600.0
2012-12-28 11:30:00,6.54,6.6,6.53,6.56,127000.0,6.1444,6.2008,6.135,6.1632,127000.0
2012-12-28 12:00:00,6.57,6.61,6.55,6.57,222000.0,6.1726,6.2102,6.1538,6.1726,222000.0
2012-12-28 12:30:00,6.58,6.58,6.55,6.56,89200.0,6.182,6.182,6.1538,6.1632,89200.0
2012-12-28 13:00:00,6.56,6.58,6.56,6.56,67000.0,6.1632,6.182,6.1632,6.1632,67000.0
2012-12-28 13:30:00,6.56,6.58,6.56,6.58,95100.0,6.1632,6.182,6.1632,6.182,95100.0
2012-12-28 14:00:00,6.57,6.58,6.54,6.54,62100.0,6.1726,6.182,6.1444,6.1444,62100.0
2012-12-28 14:30:00,6.54,6.57,6.51,6.53,121000.0,6.1444,6.1726,6.1162,6.135,121000.0
2012-12-28 15:00:00,6.54,6.58,6.54,6.57,110900.0,6.1444,6.182,6.1444,6.1726,110900.0
2012-12-28 15:30:00,6.56,6.58,6.5,6.52,364000.0,6.1632,6.182,6.1068,6.1256,364000.0
2012-12-31 09:30:00,6.62,6.73,6.52,6.72,153300.0,6.2195,6.3229,6.1256,6.3135,153300.0
2012-12-31 10:00:00,6.72,6.73,6.68,6.7,108100.0,6.3135,6.3229,6.2759,6.2947,108100.0
2012-12-31 10:30:00,6.7,6.72,6.61,6.62,83100.0,6.2947,6.3135,6.2102,6.2195,83100.0
2012-12-31 11:00:00,6.62,6.68,6.6,6.62,45200.0,6.2195,6.2759,6.2008,6.2195,45200.0
2012-12-31 11:30:00,6.63,6.67,6.6,6.6,62500.0,6.2289,6.2665,6.2008,6.2008,62500.0
2012-12-31 12:00:00,6.61,6.62,6.58,6.61,29100.0,6.2102,6.2195,6.182,6.2102,29100.0
2012-12-31 12:30:00,6.61,6.62,6.6,6.61,125200.0,6.2102,6.2195,6.2008,6.2102,125200.0
2012-12-31 13:00:00,6.61,6.66,6.6,6.65,60600.0,6.2102,6.2571,6.2008,6.2477,60600.0
2012-12-31 13:30:00,6.64,6.66,6.6,6.63,79800.0,6.2383,6.2571,6.2008,6.2289,79800.0
2012-12-31 14:00:00,6.63,6.67,6.61,6.66,34800.0,6.2289,6.2665,6.2102,6.2571,34800.0
2012-12-31 14:30:00,6.67,6.75,6.67,6.75,73500.0,6.2665,6.3417,6.2665,6.3417,73500.0
2012-12-31 15:00:00,6.75,6.75,6.62,6.63,178600.0,6.3417,6.3417,6.2195,6.2289,178600.0
2012-12-31 15:30:00,6.63,6.68,6.62,6.65,344300.0,6.2289,6.2759,6.2195,6.2477,344300.0
2013-01-02 09:30:00,7.0,7.05,6.93,6.95,274900.0,6.5766,6.6235,6.5108,6.5296,274900.0
2013-01-02 10:00:00,6.94,6.96,6.87,6.89,215800.0,6.5202,6.539,6.4544,6.4732,215800.0
2013-01-02 10:30:00,6.89,6.94,6.84,6.9,141300.0,6.4732,6.5202,6.4262,6.4826,141300.0
2013-01-02 11:00:00,6.9,6.94,6.89,6.93,151100.0,6.4826,6.5202,6.4732,6.5108,151100.0
2013-01-02 11:30:00,6.93,6.93,6.87,6.87,111000.0,6.5108,6.5108,6.4544,6.4544,111000.0
2013-01-02 12:00:00,6.88,6.9,6.82,6.85,124400.0,6.4638,6.4826,6.4074,6.4356,124400.0
2013-01-02 12:30:00,6.85,6.87,6.81,6.81,70100.0,6.4356,6.4544,6.3981,6.3981,70100.0
2013-01-02 13:00:00,6.81,6.82,6.81,6.81,61100.0,6.3981,6.4074,6.3981,6.3981,61100.0
2013-01-02 13:30:00,6.8,6.81,6.72,6.79,177100.0,6.3887,6.3981,6.3135,6.3793,177100.0
2013-01-02 14:00:00,6.79,6.8,6.78,6.79,78900.0,6.3793,6.3887,6.3699,6.3793,78900.0
2013-01-02 14:30:00,6.79,6.79,6.76,6.79,114000.0,6.3793,6.3793,6.3511,6.3793,114000.0
2013-01-02 15:00:00,6.79,6.83,6.78,6.82,146800.0,6.3793,6.4168,6.3699,6.4074,146800.0
2013-01-02 15:30:00,6.83,6.83,6.77,6.78,320600.0,6.4168,6.4168,6.3605,6.3699,320600.0
2013-01-03 09:30:00,6.77,6.82,6.75,6.79,110500.0,6.3605,6.4074,6.3417,6.3793,110500.0
2013-01-03 10:00:00,6.8,6.81,6.79,6.81,47800.0,6.3887,6.3981,6.3793,6.3981,47800.0
2013-01-03 10:30:00,6.81,6.83,6.78,6.78,113400.0,6.3981,6.4168,6.3699,6.3699,113400.0
2013-01-03 11:00:00,6.79,6.85,6.78,6.83,213600.0,6.3793,6.4356,6.3699,6.4168,213600.0
2013-01-03 11:30:00,6.83,6.97,6.82,6.91,212400.0,6.4168,6.5484,6.4074,6.492,212400.0
2013-01-03 12:00:00,6.9,6.96,6.9,6.94,86200.0,6.4826,6.539,6.4826,6.5202,86200.0
2013-01-03 12:30:00,6.95,6.95,6.92,6.93,64200.0,6.5296,6.5296,6.5014,6.5108,64200.0
2013-01-03 13:00:00,6.93,6.97,6.93,6.95,64100.0,6.5108,6.5484,6.5108,6.5296,64100.0
2013-01-03 13:30:00,6.95,6.95,6.93,6.94,61200.0,6.5296,6.5296,6.5108,6.5202,61200.0
2013-01-03 14:00:00,6.95,6.95,6.83,6.84,113500.0,6.5296,6.5296,6.4168,6.4262,113500.0
2013-01-03 14:30:00,6.85,6.85,6.83,6.85,73900.0,6.4356,6.4356,6.4168,6.4356,73900.0
2013-01-03 15:00:00,6.85,6.87,6.84,6.86,144200.0,6.4356,6.4544,6.4262,6.445,144200.0
2013-01-03 15:30:00,6.85,6.9,6.85,6.89,317500.0,6.4356,6.4826,6.4356,6.4732,317500.0
2013-01-04 09:30:00,6.93,6.98,6.88,6.97,99700.0,6.5108,6.5578,6.4638,6.5484,99700.0
2013-01-04 10:00:00,6.98,6.98,6.92,6.95,169600.0,6.5578,6.5578,6.5014,6.5296,169600.0
2013-01-04 10:30:00,6.95,6.97,6.92,6.93,74400.0,6.5296,6.5484,6.5014,6.5108,74400.0
2013-01-04 11:00:00,6.93,6.96,6.85,6.87,121300.0,6.5108,6.539,6.4356,6.4544,121300.0
2013-01-04 11:30:00,6.87,6.9,6.83,6.87,70400.0,6.4544,6.4826,6.4168,6.4544,70400.0
2013-01-04 12:00:00,6.87,6.89,6.84,6.89,79600.0,6.4544,6.4732,6.4262,6.4732,79600.0
2013-01-04 12:30:00,6.89,6.93,6.89,6.91,46400.0,6.4732,6.5108,6.4732,6.492,46400.0
2013-01-04 13:00:00,6.92,6.92,6.9,6.91,26600.0,6.5014,6.5014,6.4826,6.492,26600.0
2013-01-04 13:30:00,6.91,6.91,6.89,6.91,25300.0,6.492,6.492,6.4732,6.492,25300.0
2013-01-04 14:00:00,6.9,6.96,6.9,6.95,46400.0,6.4826,6.539,6.4826,6.5296,46400.0
2013-01-04 14:30:00,6.95,7.05,6.94,7.02,358300.0,6.5296,6.6235,6.5202,6.5954,358300.0
2013-01-04 15:00:00,7.02,7.07,6.98,7.0,379000.0,6.5954,6.6423,6.5578,6.5766,379000.0
2013-01-04 15:30:00,7.0,7.04,6.93,6.99,717000.0,6.5766,6.6141,6.5108,6.5672,717000.0
2013-01-07 09:30:00,6.95,7.03,6.93,6.99,111700.0,6.5296,6.6047,6.5108,6.5672,111700.0
2013-01-07 10:00:00,6.99,7.01,6.93,6.94,89200.0,6.5672,6.586,6.5108,6.5202,89200.0
2013-01-07 10:30:00,6.94,6.97,6.94,6.96,122300.0,6.5202,6.5484,6.5202,6.539,122300.0
2013-01-07 11:00:00,6.96,6.96,6.91,6.96,100800.0,6.539,6.539,6.492,6.539,100800.0
2013-01-07 11:30:00,6.96,6.98,6.93,6.94,56400.0,6.539,6.5578,6.5108,6.5202,56400.0
2013-01-07 12:00:00,6.94,6.96,6.92,6.96,39000.0,6.5202,6.539,6.5014,6.539,39000.0
2013-01-07 12:30:00,6.96,6.96,6.94,6.96,19300.0,6.539,6.539,6.5202,6.539,19300.0
2013-01-07 13:00:00,6.96,6.96,6.95,6.96,21900.0,6.539,6.539,6.5296,6.539,21900.0
2013-01-07 13:30:00,6.96,6.96,6.92,6.93,117000.0,6.539,6.539,6.5014,6.5108,117000.0
2013-01-07 14:00:00,6.93,6.94,6.86,6.88,193200.0,6.5108,6.5202,6.445,6.4638,193200.0
2013-01-07 14:30:00,6.89,6.89,6.86,6.87,127600.0,6.4732,6.4732,6.445,6.4544,127600.0
2013-01-07 15:00:00,6.88,6.94,6.87,6.9,69400.0,6.4638,6.5202,6.4544,6.4826,69400.0
2013-01-07 15:30:00,6.91,6.95,6.87,6.89,431800.0,6.492,6.5296,6.4544,6.4732,431800.0
2013-01-08 09:30:00,6.92,6.98,6.9,6.95,68700.0,6.5014,6.5578,6.4826,6.5296,68700.0
2013-01-08 10:00:00,6.96,6.97,6.9,6.91,80800.0,6.539,6.5484,6.4826,6.492,80800.0
2013-01-08 10:30:00,6.91,6.91,6.85,6.87,51200.0,6.492,6.492,6.4356,6.4544,51200.0
2013-01-08 11:00:00,6.87,6.87,6.78,6.79,155800.0,6.4544,6.4544,6.3699,6.3793,155800.0
2013-01-08 11:30:00,6.8,6.84,6.76,6.79,56000.0,6.3887,6.4262,6.3511,6.3793,56000.0
2013-01-08 12:00:00,6.79,6.79,6.75,6.78,83100.0,6.3793,6.3793,6.3417,6.3699,83100.0
2013-01-08 12:30:00,6.77,6.78,6.75,6.76,53900.0,6.3605,6.3699,6.3417,6.3511,53900.0
2013-01-08 13:00:00,6.76,6.82,6.75,6.81,66900.0,6.3511,6.4074,6.3417,6.3981,66900.0
2013-01-08 13:30:00,6.82,6.82,6.77,6.81,59900.0,6.4074,6.4074,6.3605,6.3981,59900.0
2013-01-08 14:00:00,6.81,6.82,6.79,6.8,55600.0,6.3981,6.4074,6.3793,6.3887,55600.0
2013-01-08 14:30:00,6.8,6.8,6.76,6.76,59200.0,6.3887,6.3887,6.3511,6.3511,59200.0
2013-01-08 15:00:00,6.77,6.81,6.76,6.8,109600.0,6.3605,6.3981,6.3511,6.3887,109600.0
2013-01-08 15:30:00,6.8,6.8,6.75,6.79,318200.0,6.3887,6.3887,6.3417,6.3793,318200.0
2013-01-09 09:30:00,6.82,6.87,6.79,6.86,86800.0,6.4074,6.4544,6.3793,6.445,86800.0
2013-01-09 10:00:00,6.86,6.86,6.8,6.8,62300.0,6.445,6.445,6.3887,6.3887,62300.0
2013-01-09 10:30:00,6.81,6.81,6.79,6.81,81500.0,6.3981,6.3981,6.3793,6.3981,81500.0
2013-01-09 11:00:00,6.8,6.83,6.79,6.81,96500.0,6.3887,6.4168,6.3793,6.3981,96500.0
2013-01-09 11:30:00,6.81,6.87,6.8,6.85,104900.0,6.3981,6.4544,6.3887,6.4356,104900.0
2013-01-09 12:00:00,6.85,6.91,6.84,6.91,124800.0,6.4356,6.492,6.4262,6.492,124800.0
2013-01-09 12:30:00,6.91,6.93,6.87,6.89,106100.0,6.492,6.5108,6.4544,6.4732,106100.0
2013-01-09 13:00:00,6.9,6.92,6.89,6.9,111400.0,6.4826,6.5014,6.4732,6.4826,111400.0
2013-01-09 13:30:00,6.9,6.9,6.88,6.88,56900.0,6.4826,6.4826,6.4638,6.4638,56900.0
2013-01-09 14:00:00,6.88,6.96,6.88,6.92,96000.0,6.4638,6.539,6.4638,6.5014,96000.0
2013-01-09 14:30:00,6.93,6.94,6.88,6.88,83300.0,6.5108,6.5202,6.4638,6.4638,83300.0
2013-01-09 15:00:00,6.89,6.9,6.86,6.88,104700.0,6.4732,6.4826,6.445,6.4638,104700.0
2013-01-09 15:30:00,6.88,6.91,6.87,6.91,305400.0,6.4638,6.492,6.4544,6.492,305400.0
2013-01-10 09:30:00,6.91,6.94,6.82,6.82,102800.0,6.492,6.5202,6.4074,6.4074,102800.0
2013-01-10 10:00:00,6.83,6.84,6.74,6.75,258100.0,6.4168,6.4262,6.3323,6.3417,258100.0
2013-01-10 10:30:00,6.74,6.79,6.73,6.77,117600.0,6.3323,6.3793,6.3229,6.3605,117600.0
2013-01-10 11:00:00,6.76,6.8,6.76,6.78,76500.0,6.3511,6.3887,6.3511,6.3699,76500.0
2013-01-10 11:30:00,6.79,6.79,6.75,6.78,74900.0,6.3793,6.3793,6.3417,6.3699,74900.0
2013-01-10 12:00:00,6.79,6.8,6.74,6.75,129300.0,6.3793,6.3887,6.3323,6.3417,129300.0
2013-01-10 12:30:00,6.75,6.81,6.74,6.79,171300.0,6.3417,6.3981,6.3323,6.3793,171300.0
2013-01-10 13:00:00,6.8,6.8,6.77,6.78,69400.0,6.3887,6.3887,6.3605,6.3699,69400.0
2013-01-10 13:30:00,6.78,6.8,6.77,6.79,61600.0,6.3699,6.3887,6.3605,6.3793,61600.0
2013-01-10 14:00:00,6.8,6.8,6.79,6.8,120500.0,6.3887,6.3887,6.3793,6.3887,120500.0
2013-01-10 14:30:00,6.79,6.82,6.79,6.81,91900.0,6.3793,6.4074,6.3793,6.3981,91900.0
2013-01-10 15:00:00,6.81,6.81,6.78,6.78,153400.0,6.3981,6.3981,6.3699,6.3699,153400.0
2013-01-10 15:30:00,6.79,6.83,6.78,6.83,506700.0,6.3793,6.4168,6.3699,6.4168,506700.0
2013-01-11 09:30:00,6.82,6.82,6.75,6.79,85200.0,6.4074,6.4074,6.3417,6.3793,85200.0
2013-01-11 10:00:00,6.78,6.8,6.76,6.79,47500.0,6.3699,6.3887,6.3511,6.3793,47500.0
2013-01-11 10:30:00,6.78,6.87,6.78,6.85,118500.0,6.3699,6.4544,6.3699,6.4356,118500.0
2013-01-11 11:00:00,6.85,6.92,6.85,6.86,99400.0,6.4356,6.5014,6.4356,6.445,99400.0
2013-01-11 11:30:00,6.86,6.88,6.84,6.87,103100.0,6.445,6.4638,6.4262,6.4544,103100.0
2013-01-11 12:00:00,6.87,6.88,6.86,6.87,78100.0,6.4544,6.4638,6.445,6.4544,78100.0
2013-01-11 12:30:00,6.87,6.93,6.86,6.93,161100.0,6.4544,6.5108,6.445,6.5108,161100.0
2013-01-11 13:00:00,6.92,6.93,6.9,6.9,84600.0,6.5014,6.5108,6.4826,6.4826,84600.0
2013-01-11 13:30:00,6.9,6.9,6.85,6.86,25900.0,6.4826,6.4826,6.4356,6.445,25900.0
2013-01-11 14:00:00,6.85,6.9,6.83,6.88,63700.0,6.4356,6.4826,6.4168,6.4638,63700.0
2013-01-11 14:30:00,6.87,6.88,6.84,6.85,52700.0,6.4544,6.4638,6.4262,6.4356,52700.0
2013-01-11 15:00:00,6.85,6.87,6.82,6.84,110800.0,6.4356,6.4544,6.4074,6.4262,110800.0
2013-01-11 15:30:00,6.85,6.9,6.84,6.88,191100.0,6.4356,6.4826,6.4262,6.4638,191100.0
2013-01-14 09:30:00,6.87,6.9,6.81,6.85,50200.0,6.4544,6.4826,6.3981,6.4356,50200.0
2013-01-14 10:00:00,6.85,6.87,6.8,6.81,79500.0,6.4356,6.4544,6.3887,6.3981,79500.0
2013-01-14 10:30:00,6.81,6.86,6.81,6.86,29500.0,6.3981,6.445,6.3981,6.445,29500.0
2013-01-14 11:00:00,6.86,6.87,6.85,6.86,13900.0,6.445,6.4544,6.4356,6.445,13900.0
2013-01-14 11:30:00,6.85,6.87,6.84,6.85,26400.0,6.4356,6.4544,6.4262,6.4356,26400.0
2013-01-14 12:00:00,6.84,6.85,6.84,6.85,20500.0,6.4262,6.4356,6.4262,6.4356,20500.0
2013-01-14 12:30:00,6.85,6.85,6.84,6.85,46800.0,6.4356,6.4356,6.4262,6.4356,46800.0
2013-01-14 13:00:00,6.85,6.85,6.84,6.85,11100.0,6.4356,6.4356,6.4262,6.4356,11100.0
2013-01-14 13:30:00,6.84,6.85,6.8,6.81,51100.0,6.4262,6.4356,6.3887,6.3981,51100.0
2013-01-14 14:00:00,6.81,6.82,6.77,6.77,68400.0,6.3981,6.4074,6.3605,6.3605,68400.0
2013-01-14 14:30:00,6.77,6.79,6.73,6.79,172400.0,6.3605,6.3793,6.3229,6.3793,172400.0
2013-01-14 15:00:00,6.78,6.79,6.75,6.78,94400.0,6.3699,6.3793,6.3417,6.3699,94400.0
2013-01-14 15:30:00,6.78,6.81,6.77,6.78,264700.0,6.3699,6.3981,6.3605,6.3699,264700.0
2013-01-15 09:30:00,6.73,6.76,6.66,6.69,94800.0,6.3229,6.3511,6.2571,6.2853,94800.0
2013-01-15 10:00:00,6.69,6.7,6.65,6.68,115400.0,6.2853,6.2947,6.2477,6.2759,115400.0
2013-01-15 10:30:00,6.68,6.71,6.68,6.7,43800.0,6.2759,6.3041,6.2759,6.2947,43800.0
2013-01-15 11:00:00,6.71,6.72,6.69,6.69,64500.0,6.3041,6.3135,6.2853,6.2853,64500.0
2013-01-15 11:30:00,6.7,6.73,6.69,6.7,83400.0,6.2947,6.3229,6.2853,6.2947,83400.0
2013-01-15 12:00:00,6.71,6.72,6.69,6.72,44700.0,6.3041,6.3135,6.2853,6.3135,44700.0
2013-01-15 12:30:00,6.72,6.74,6.71,6.72,66700.0,6.3135,6.3323,6.3041,6.3135,66700.0
2013-01-15 13:00:00,6.72,6.73,6.71,6.72,31000.0,6.3135,6.3229,6.3041,6.3135,31000.0
2013-01-15 13:30:00,6.72,6.73,6.69,6.69,62400.0,6.3135,6.3229,6.2853,6.2853,62400.0
2013-01-15 14:00:00,6.7,6.72,6.68,6.7,74400.0,6.2947,6.3135,6.2759,6.2947,74400.0
2013-01-15 14:30:00,6.69,6.72,6.69,6.71,67900.0,6.2853,6.3135,6.2853,6.3041,67900.0
2013-01-15 15:00:00,6.71,6.72,6.7,6.72,120600.0,6.3041,6.3135,6.2947,6.3135,120600.0
2013-01-15 15:30:00,6.72,6.75,6.7,6.71,293600.0,6.3135,6.3417,6.2947,6.3041,293600.0
2013-01-16 09:30:00,6.68,6.69,6.63,6.65,82600.0,6.2759,6.2853,6.2289,6.2477,82600.0
2013-01-16 10:00:00,6.65,6.65,6.62,6.64,56600.0,6.2477,6.2477,6.2195,6.2383,56600.0
2013-01-16 10:30:00,6.64,6.64,6.63,6.64,54200.0,6.2383,6.2383,6.2289,6.2383,54200.0
2013-01-16 11:00:00,6.64,6.65,6.62,6.65,170000.0,6.2383,6.2477,6.2195,6.2477,170000.0
2013-01-16 11:30:00,6.65,6.66,6.61,6.61,140500.0,6.2477,6.2571,6.2102,6.2102,140500.0
2013-01-16 12:00:00,6.62,6.63,6.6,6.63,74200.0,6.2195,6.2289,6.2008,6.2289,74200.0
2013-01-16 12:30:00,6.63,6.65,6.62,6.63,62600.0,6.2289,6.2477,6.2195,6.2289,62600.0
2013-01-16 13:00:00,6.63,6.67,6.62,6.66,111700.0,6.2289,6.2665,6.2195,6.2571,111700.0
2013-01-16 13:30:00,6.66,6.69,6.65,6.66,52100.0,6.2571,6.2853,6.2477,6.2571,52100.0
2013-01-16 14:00:00,6.67,6.68,6.66,6.68,16400.0,6.2665,6.2759,6.2571,6.2759,16400.0
2013-01-16 14:30:00,6.68,6.73,6.66,6.73,71100.0,6.2759,6.3229,6.2571,6.3229,71100.0
2013-01-16 15:00:00,6.73,6.73,6.68,6.69,57600.0,6.3229,6.3229,6.2759,6.2853,57600.0
2013-01-16 15:30:00,6.69,6.7,6.64,6.67,260700.0,6.2853,6.2947,6.2383,6.2665,260700.0
2013-01-17 09:30:00,6.69,6.73,6.67,6.72,38400.0,6.2853,6.3229,6.2665,6.3135,38400.0
2013-01-17 10:00:00,6.71,6.72,6.64,6.66,96500.0,6.3041,6.3135,6.2383,6.2571,96500.0
2013-01-17 10:30:00,6.66,6.69,6.65,6.69,83000.0,6.2571,6.2853,6.2477,6.2853,83000.0
2013-01-17 11:00:00,6.69,6.73,6.68,6.72,28500.0,6.2853,6.3229,6.2759,6.3135,28500.0
2013-01-17 11:30:00,6.73,6.77,6.72,6.73,63200.0,6.3229,6.3605,6.3135,6.3229,63200.0
2013-01-17 12:00:00,6.73,6.76,6.72,6.75,42200.0,6.3229,6.3511,6.3135,6.3417,42200.0
2013-01-17 12:30:00,6.75,6.75,6.71,6.72,57800.0,6.3417,6.3417,6.3041,6.3135,57800.0
2013-01-17 13:00:00,6.72,6.72,6.67,6.68,57100.0,6.3135,6.3135,6.2665,6.2759,57100.0
2013-01-17 13:30:00,6.69,6.7,6.66,6.66,55100.0,6.2853,6.2947,6.2571,6.2571,55100.0
2013-01-17 14:00:00,6.66,6.7,6.66,6.68,45100.0,6.2571,6.2947,6.2571,6.2759,45100.0
2013-01-17 14:30:00,6.68,6.69,6.66,6.68,67900.0,6.2759,6.2853,6.2571,6.2759,67900.0
2013-01-17 15:00:00,6.68,6.7,6.66,6.69,88300.0,6.2759,6.2947,6.2571,6.2853,88300.0
2013-01-17 15:30:00,6.69,6.73,6.66,6.66,324900.0,6.2853,6.3229,6.2571,6.2571,324900.0
2013-01-18 09:30:00,6.69,6.75,6.63,6.66,90100.0,6.2853,6.3417,6.2289,6.2571,90100.0
2013-01-18 10:00:00,6.65,6.68,6.65,6.66,63800.0,6.2477,6.2759,6.2477,6.2571,63800.0
2013-01-18 10:30:00,6.66,6.68,6.63,6.67,67100.0,6.2571,6.2759,6.2289,6.2665,67100.0
2013-01-18 11:00:00,6.67,6.67,6.64,6.64,40900.0,6.2665,6.2665,6.2383,6.2383,40900.0
2013-01-18 11:30:00,6.65,6.66,6.61,6.61,38700.0,6.2477,6.2571,6.2102,6.2102,38700.0
2013-01-18 12:00:00,6.62,6.62,6.57,6.57,97600.0,6.2195,6.2195,6.1726,6.1726,97600.0
2013-01-18 12:30:00,6.57,6.6,6.56,6.6,74400.0,6.1726,6.2008,6.1632,6.2008,74400.0
2013-01-18 13:00:00,6.6,6.6,6.56,6.59,128300.0,6.2008,6.2008,6.1632,6.1914,128300.0
2013-01-18 13:30:00,6.58,6.63,6.58,6.61,59600.0,6.182,6.2289,6.182,6.2102,59600.0
2013-01-18 14:00:00,6.61,6.62,6.6,6.6,34800.0,6.2102,6.2195,6.2008,6.2008,34800.0
2013-01-18 14:30:00,6.61,6.61,6.6,6.61,45800.0,6.2102,6.2102,6.2008,6.2102,45800.0
2013-01-18 15:00:00,6.61,6.61,6.57,6.57,77900.0,6.2102,6.2102,6.1726,6.1726,77900.0
2013-01-18 15:30:00,6.57,6.59,6.55,6.56,425000.0,6.1726,6.1914,6.1538,6.1632,425000.0
2013-01-22 09:30:00,6.6,6.63,6.53,6.56,64900.0,6.2008,6.2289,6.135,6.1632,64900.0
2013-01-22 10:00:00,6.54,6.56,6.51,6.55,36400.0,6.1444,6.1632,6.1162,6.1538,36400.0
2013-01-22 10:30:00,6.55,6.6,6.54,6.57,73800.0,6.1538,6.2008,6.1444,6.1726,73800.0
2013-01-22 11:00:00,6.58,6.65,6.57,6.65,54400.0,6.182,6.2477,6.1726,6.2477,54400.0
2013-01-22 11:30:00,6.65,6.74,6.65,6.74,100100.0,6.2477,6.3323,6.2477,6.3323,100100.0
2013-01-22 12:00:00,6.73,6.75,6.7,6.74,134400.0,6.3229,6.3417,6.2947,6.3323,134400.0
2013-01-22 12:30:00,6.75,6.79,6.74,6.76,85200.0,6.3417,6.3793,6.3323,6.3511,85200.0
2013-01-22 13:00:00,6.75,6.79,6.75,6.77,39500.0,6.3417,6.3793,6.3417,6.3605,39500.0
2013-01-22 13:30:00,6.78,6.8,6.77,6.79,46000.0,6.3699,6.3887,6.3605,6.3793,46000.0
2013-01-22 14:00:00,6.79,6.8,6.78,6.79,26300.0,6.3793,6.3887,6.3699,6.3793,26300.0
2013-01-22 14:30:00,6.8,6.83,6.79,6.83,79900.0,6.3887,6.4168,6.3793,6.4168,79900.0
2013-01-22 15:00:00,6.83,6.84,6.79,6.79,67000.0,6.4168,6.4262,6.3793,6.3793,67000.0
2013-01-22 15:30:00,6.8,6.82,6.78,6.8,350800.0,6.3887,6.4074,6.3699,6.3887,350800.0
2013-01-23 09:30:00,6.77,6.81,6.71,6.71,103900.0,6.3605,6.3981,6.3041,6.3041,103900.0
2013-01-23 10:00:00,6.71,6.71,6.61,6.64,128300.0,6.3041,6.3041,6.2102,6.2383,128300.0
2013-01-23 10:30:00,6.63,6.68,6.62,6.67,66800.0,6.2289,6.2759,6.2195,6.2665,66800.0
2013-01-23 11:00:00,6.66,6.75,6.66,6.71,108400.0,6.2571,6.3417,6.2571,6.3041,108400.0
2013-01-23 11:30:00,6.72,6.72,6.71,6.71,22900.0,6.3135,6.3135,6.3041,6.3041,22900.0
2013-01-23 12:00:00,6.71,6.72,6.65,6.65,70200.0,6.3041,6.3135,6.2477,6.2477,70200.0
2013-01-23 12:30:00,6.65,6.67,6.64,6.65,15200.0,6.2477,6.2665,6.2383,6.2477,15200.0
2013-01-23 13:00:00,6.65,6.65,6.6,6.64,92800.0,6.2477,6.2477,6.2008,6.2383,92800.0
2013-01-23 13:30:00,6.64,6.68,6.62,6.66,40700.0,6.2383,6.2759,6.2195,6.2571,40700.0
2013-01-23 14:00:00,6.67,6.67,6.65,6.66,24400.0,6.2665,6.2665,6.2477,6.2571,24400.0
2013-01-23 14:30:00,6.66,6.68,6.65,6.67,103800.0,6.2571,6.2759,6.2477,6.2665,103800.0
2013-01-23 15:00:00,6.67,6.69,6.66,6.67,188200.0,6.2665,6.2853,6.2571,6.2665,188200.0
2013-01-23 15:30:00,6.67,6.7,6.66,6.67,372300.0,6.2665,6.2947,6.2571,6.2665,372300.0
2013-01-24 09:30:00,6.66,6.68,6.6,6.6,137700.0,6.2571,6.2759,6.2008,6.2008,137700.0
2013-01-24 10:00:00,6.6,6.67,6.6,6.6,92600.0,6.2008,6.2665,6.2008,6.2008,92600.0
2013-01-24 10:30:00,6.61,6.65,6.6,6.64,62500.0,6.2102,6.2477,6.2008,6.2383,62500.0
2013-01-24 11:00:00,6.63,6.65,6.61,6.65,127800.0,6.2289,6.2477,6.2102,6.2477,127800.0
2013-01-24 11:30:00,6.65,6.67,6.64,6.67,65800.0,6.2477,6.2665,6.2383,6.2665,65800.0
2013-01-24 12:00:00,6.67,6.7,6.66,6.7,71400.0,6.2665,6.2947,6.2571,6.2947,71400.0
2013-01-24 12:30:00,6.7,6.7,6.64,6.66,78000.0,6.2947,6.2947,6.2383,6.2571,78000.0
2013-01-24 13:00:00,6.66,6.68,6.65,6.67,41700.0,6.2571,6.2759,6.2477,6.2665,41700.0
2013-01-24 13:30:00,6.68,6.68,6.65,6.66,118500.0,6.2759,6.2759,6.2477,6.2571,118500.0
2013-01-24 14:00:00,6.66,6.68,6.65,6.68,50600.0,6.2571,6.2759,6.2477,6.2759,50600.0
2013-01-24 14:30:00,6.68,6.69,6.59,6.61,772900.0,6.2759,6.2853,6.1914,6.2102,772900.0
2013-01-24 15:00:00,6.61,6.69,6.56,6.69,286900.0,6.2102,6.2853,6.1632,6.2853,286900.0
2013-01-24 15:30:00,6.69,6.69,6.64,6.67,329300.0,6.2853,6.2853,6.2383,6.2665,329300.0
2013-01-25 09:30:00,6.68,6.74,6.67,6.73,95300.0,6.2759,6.3323,6.2665,6.3229,95300.0
2013-01-25 10:00:00,6.73,6.76,6.68,6.74,46000.0,6.3229,6.3511,6.2759,6.3323,46000.0
2013-01-25 10:30:00,6.73,6.76,6.72,6.74,72300.0,6.3229,6.3511,6.3135,6.3323,72300.0
2013-01-25 11:00:00,6.74,6.75,6.72,6.73,68200.0,6.3323,6.3417,6.3135,6.3229,68200.0
2013-01-25 11:30:00,6.73,6.75,6.73,6.75,71000.0,6.3229,6.3417,6.3229,6.3417,71000.0
2013-01-25 12:00:00,6.75,6.8,6.74,6.8,73500.0,6.3417,6.3887,6.3323,6.3887,73500.0
2013-01-25 12:30:00,6.8,6.8,6.77,6.77,46000.0,6.3887,6.3887,6.3605,6.3605,46000.0
2013-01-25 13:00:00,6.77,6.78,6.75,6.77,56600.0,6.3605,6.3699,6.3417,6.3605,56600.0
2013-01-25 13:30:00,6.77,6.77,6.73,6.73,56700.0,6.3605,6.3605,6.3229,6.3229,56700.0
2013-01-25 14:00:00,6.73,6.75,6.71,6.73,69400.0,6.3229,6.3417,6.3041,6.3229,69400.0
2013-01-25 14:30:00,6.74,6.74,6.71,6.72,76500.0,6.3323,6.3323,6.3041,6.3135,76500.0
2013-01-25 15:00:00,6.72,6.72,6.71,6.71,57200.0,6.3135,6.3135,6.3041,6.3041,57200.0
2013-01-25 15:30:00,6.71,6.72,6.68,6.7,230500.0,6.3041,6.3135,6.2759,6.2947,230500.0
2013-01-28 09:30:00,6.74,6.83,6.73,6.81,66600.0,6.3323,6.4168,6.3229,6.3981,66600.0
2013-01-28 10:00:00,6.81,6.82,6.7,6.78,124200.0,6.3981,6.4074,6.2947,6.3699,124200.0
2013-01-28 10:30:00,6.78,6.79,6.74,6.76,47100.0,6.3699,6.3793,6.3323,6.3511,47100.0
2013-01-28 11:00:00,6.77,6.8,6.77,6.8,30000.0,6.3605,6.3887,6.3605,6.3887,30000.0
2013-01-28 11:30:00,6.8,6.81,6.78,6.8,34900.0,6.3887,6.3981,6.3699,6.3887,34900.0
2013-01-28 12:00:00,6.81,6.83,6.8,6.82,45000.0,6.3981,6.4168,6.3887,6.4074,45000.0
2013-01-28 12:30:00,6.82,6.82,6.79,6.8,13800.0,6.4074,6.4074,6.3793,6.3887,13800.0
2013-01-28 13:00:00,6.8,6.8,6.77,6.79,19800.0,6.3887,6.3887,6.3605,6.3793,19800.0
2013-01-28 13:30:00,6.78,6.8,6.74,6.74,55900.0,6.3699,6.3887,6.3323,6.3323,55900.0
2013-01-28 14:00:00,6.74,6.74,6.72,6.74,16600.0,6.3323,6.3323,6.3135,6.3323,16600.0
2013-01-28 14:30:00,6.75,6.76,6.73,6.75,56600.0,6.3417,6.3511,6.3229,6.3417,56600.0
2013-01-28 15:00:00,6.75,6.78,6.75,6.77,120300.0,6.3417,6.3699,6.3417,6.3605,120300.0
2013-01-28 15:30:00,6.77,6.8,6.76,6.79,386100.0,6.3605,6.3887,6.3511,6.3793,386100.0
2013-01-29 09:30:00,6.81,6.81,6.67,6.7,56600.0,6.3981,6.3981,6.2665,6.2947,56600.0
2013-01-29 10:00:00,6.7,6.75,6.7,6.74,71500.0,6.2947,6.3417,6.2947,6.3323,71500.0
2013-01-29 10:30:00,6.73,6.74,6.66,6.69,146900.0,6.3229,6.3323,6.2571,6.2853,146900.0
2013-01-29 11:00:00,6.68,6.7,6.66,6.67,62400.0,6.2759,6.2947,6.2571,6.2665,62400.0
2013-01-29 11:30:00,6.68,6.72,6.66,6.72,103000.0,6.2759,6.3135,6.2571,6.3135,103000.0
2013-01-29 12:00:00,6.71,6.71,6.66,6.66,46800.0,6.3041,6.3041,6.2571,6.2571,46800.0
2013-01-29 12:30:00,6.66,6.67,6.66,6.66,20700.0,6.2571,6.2665,6.2571,6.2571,20700.0
2013-01-29 13:00:00,6.66,6.67,6.65,6.66,95000.0,6.2571,6.2665,6.2477,6.2571,95000.0
2013-01-29 13:30:00,6.66,6.66,6.6,6.6,77000.0,6.2571,6.2571,6.2008,6.2008,77000.0
2013-01-29 14:00:00,6.6,6.61,6.56,6.56,89600.0,6.2008,6.2102,6.1632,6.1632,89600.0
2013-01-29 14:30:00,6.56,6.68,6.55,6.64,247500.0,6.1632,6.2759,6.1538,6.2383,247500.0
2013-01-29 15:00:00,6.65,6.65,6.57,6.57,99700.0,6.2477,6.2477,6.1726,6.1726,99700.0
2013-01-29 15:30:00,6.57,6.61,6.57,6.61,196400.0,6.1726,6.2102,6.1726,6.2102,196400.0
2013-01-30 09:30:00,6.58,6.69,6.56,6.62,69700.0,6.182,6.2853,6.1632,6.2195,69700.0
2013-01-30 10:00:00,6.61,6.66,6.61,6.62,98600.0,6.2102,6.2571,6.2102,6.2195,98600.0
2013-01-30 10:30:00,6.63,6.69,6.62,6.69,53600.0,6.2289,6.2853,6.2195,6.2853,53600.0
2013-01-30 11:00:00,6.69,6.71,6.68,6.68,47400.0,6.2853,6.3041,6.2759,6.2759,47400.0
2013-01-30 11:30:00,6.68,6.7,6.65,6.67,111000.0,6.2759,6.2947,6.2477,6.2665,111000.0
2013-01-30 12:00:00,6.67,6.72,6.66,6.68,153500.0,6.2665,6.3135,6.2571,6.2759,153500.0
2013-01-30 12:30:00,6.69,6.71,6.68,6.69,60000.0,6.2853,6.3041,6.2759,6.2853,60000.0
2013-01-30 13:00:00,6.69,6.7,6.65,6.68,54200.0,6.2853,6.2947,6.2477,6.2759,54200.0
2013-01-30 13:30:00,6.68,6.69,6.64,6.64,13900.0,6.2759,6.2853,6.2383,6.2383,13900.0
2013-01-30 14:00:00,6.64,6.65,6.61,6.64,56300.0,6.2383,6.2477,6.2102,6.2383,56300.0
2013-01-30 14:30:00,6.64,6.65,6.61,6.62,34500.0,6.2383,6.2477,6.2102,6.2195,34500.0
2013-01-30 15:00:00,6.62,6.65,6.61,6.62,204700.0,6.2195,6.2477,6.2102,6.2195,204700.0
2013-01-30 15:30:00,6.62,6.68,6.62,6.68,305700.0,6.2195,6.2759,6.2195,6.2759,305700.0
2013-01-31 09:30:00,6.69,6.91,6.69,6.83,173700.0,6.2853,6.492,6.2853,6.4168,173700.0
2013-01-31 10:00:00,6.83,6.9,6.83,6.88,165000.0,6.4168,6.4826,6.4168,6.4638,165000.0
2013-01-31 10:30:00,6.88,6.95,6.88,6.91,120000.0,6.4638,6.5296,6.4638,6.492,120000.0
2013-01-31 11:00:00,6.91,6.94,6.9,6.92,213800.0,6.492,6.5202,6.4826,6.5014,213800.0
2013-01-31 11:30:00,6.92,6.94,6.89,6.9,142700.0,6.5014,6.5202,6.4732,6.4826,142700.0
2013-01-31 12:00:00,6.9,6.93,6.83,6.88,119600.0,6.4826,6.5108,6.4168,6.4638,119600.0
2013-01-31 12:30:00,6.88,6.91,6.85,6.91,141900.0,6.4638,6.492,6.4356,6.492,141900.0
2013-01-31 13:00:00,6.91,6.93,6.9,6.93,105000.0,6.492,6.5108,6.4826,6.5108,105000.0
2013-01-31 13:30:00,6.92,6.93,6.9,6.92,80400.0,6.5014,6.5108,6.4826,6.5014,80400.0
2013-01-31 14:00:00,6.91,6.93,6.89,6.93,197500.0,6.492,6.5108,6.4732,6.5108,197500.0
2013-01-31 14:30:00,6.92,7.05,6.92,7.0,407100.0,6.5014,6.6235,6.5014,6.5766,407100.0
2013-01-31 15:00:00,6.99,7.01,6.98,7.0,447600.0,6.5672,6.586,6.5578,6.5766,447600.0
2013-01-31 15:30:00,7.0,7.01,6.98,7.01,764100.0,6.5766,6.586,6.5578,6.586,764100.0
2013-02-01 09:30:00,7.06,7.15,7.0,7.02,227900.0,6.6329,6.7175,6.5766,6.5954,227900.0
2013-02-01 10:00:00,7.03,7.05,6.98,6.98,124300.0,6.6047,6.6235,6.5578,6.5578,124300.0
2013-02-01 10:30:00,6.98,7.0,6.94,6.97,146600.0,6.5578,6.5766,6.5202,6.5484,146600.0
2013-02-01 11:00:00,6.97,6.98,6.92,6.92,103000.0,6.5484,6.5578,6.5014,6.5014,103000.0
2013-02-01 11:30:00,6.92,7.0,6.92,7.0,134800.0,6.5014,6.5766,6.5014,6.5766,134800.0
2013-02-01 12:00:00,7.01,7.03,6.93,6.93,103400.0,6.586,6.6047,6.5108,6.5108,103400.0
2013-02-01 12:30:00,6.93,6.95,6.92,6.94,71700.0,6.5108,6.5296,6.5014,6.5202,71700.0
2013-02-01 13:00:00,6.94,7.02,6.94,7.01,90600.0,6.5202,6.5954,6.5202,6.586,90600.0
2013-02-01 13:30:00,7.02,7.04,7.01,7.01,83600.0,6.5954,6.6141,6.586,6.586,83600.0
2013-02-01 14:00:00,7.01,7.04,7.01,7.04,79700.0,6.586,6.6141,6.586,6.6141,79700.0
2013-02-01 14:30:00,7.04,7.11,7.03,7.11,170300.0,6.6141,6.6799,6.6047,6.6799,170300.0
2013-02-01 15:00:00,7.1,7.11,7.0,7.01,176900.0,6.6705,6.6799,6.5766,6.586,176900.0
2013-02-01 15:30:00,7.0,7.01,6.94,6.95,396600.0,6.5766,6.586,6.5202,6.5296,396600.0
2013-02-04 09:30:00,6.88,6.94,6.83,6.86,170000.0,6.4638,6.5202,6.4168,6.445,170000.0
2013-02-04 10:00:00,6.85,6.86,6.82,6.85,64900.0,6.4356,6.445,6.4074,6.4356,64900.0
2013-02-04 10:30:00,6.85,6.9,6.85,6.86,143400.0,6.4356,6.4826,6.4356,6.445,143400.0
2013-02-04 11:00:00,6.87,6.88,6.84,6.84,46300.0,6.4544,6.4638,6.4262,6.4262,46300.0
2013-02-04 11:30:00,6.85,6.85,6.81,6.82,77600.0,6.4356,6.4356,6.3981,6.4074,77600.0
2013-02-04 12:00:00,6.81,6.82,6.77,6.81,98700.0,6.3981,6.4074,6.3605,6.3981,98700.0
2013-02-04 12:30:00,6.81,6.83,6.8,6.8,26500.0,6.3981,6.4168,6.3887,6.3887,26500.0
2013-02-04 13:00:00,6.81,6.82,6.8,6.8,26300.0,6.3981,6.4074,6.3887,6.3887,26300.0
2013-02-04 13:30:00,6.81,6.81,6.8,6.81,22000.0,6.3981,6.3981,6.3887,6.3981,22000.0
2013-02-04 14:00:00,6.8,6.81,6.78,6.8,57100.0,6.3887,6.3981,6.3699,6.3887,57100.0
2013-02-04 14:30:00,6.8,6.81,6.78,6.79,31300.0,6.3887,6.3981,6.3699,6.3793,31300.0
2013-02-04 15:00:00,6.8,6.8,6.75,6.77,75600.0,6.3887,6.3887,6.3417,6.3605,75600.0
2013-02-04 15:30:00,6.77,6.78,6.73,6.74,204300.0,6.3605,6.3699,6.3229,6.3323,204300.0
2013-02-05 09:30:00,6.78,6.85,6.75,6.84,147900.0,6.3699,6.4356,6.3417,6.4262,147900.0
2013-02-05 10:00:00,6.84,6.87,6.76,6.84,149700.0,6.4262,6.4544,6.3511,6.4262,149700.0
2013-02-05 10:30:00,6.83,6.9,6.83,6.87,40300.0,6.4168,6.4826,6.4168,6.4544,40300.0
2013-02-05 11:00:00,6.87,6.89,6.85,6.86,66200.0,6.4544,6.4732,6.4356,6.445,66200.0
2013-02-05 11:30:00,6.86,6.89,6.84,6.88,49700.0,6.445,6.4732,6.4262,6.4638,49700.0
2013-02-05 12:00:00,6.88,6.89,6.85,6.87,31700.0,6.4638,6.4732,6.4356,6.4544,31700.0
2013-02-05 12:30:00,6.87,6.87,6.83,6.87,32200.0,6.4544,6.4544,6.4168,6.4544,32200.0
2013-02-05 13:00:00,6.86,6.87,6.83,6.87,17900.0,6.445,6.4544,6.4168,6.4544,17900.0
2013-02-05 13:30:00,6.87,6.87,6.86,6.87,10200.0,6.4544,6.4544,6.445,6.4544,10200.0
2013-02-05 14:00:00,6.86,6.89,6.85,6.87,67100.0,6.445,6.4732,6.4356,6.4544,67100.0
2013-02-05 14:30:00,6.88,6.93,6.87,6.93,63600.0,6.4638,6.5108,6.4544,6.5108,63600.0
2013-02-05 15:00:00,6.92,6.93,6.89,6.9,146500.0,6.5014,6.5108,6.4732,6.4826,146500.0
2013-02-05 15:30:00,6.9,6.91,6.86,6.87,108700.0,6.4826,6.492,6.445,6.4544,108700.0
2013-02-06 09:30:00,6.82,6.89,6.79,6.8,290100.0,6.4074,6.4732,6.3793,6.3887,290100.0
2013-02-06 10:00:00,6.79,6.82,6.77,6.77,48400.0,6.3793,6.4074,6.3605,6.3605,48400.0
2013-02-06 10:30:00,6.77,6.79,6.75,6.77,41900.0,6.3605,6.3793,6.3417,6.3605,41900.0
2013-02-06 11:00:00,6.78,6.88,6.77,6.83,114200.0,6.3699,6.4638,6.3605,6.4168,114200.0
2013-02-06 11:30:00,6.83,6.9,6.81,6.9,47200.0,6.4168,6.4826,6.3981,6.4826,47200.0
2013-02-06 12:00:00,6.9,6.92,6.87,6.92,42000.0,6.4826,6.5014,6.4544,6.5014,42000.0
2013-02-06 12:30:00,6.91,6.92,6.88,6.88,27600.0,6.492,6.5014,6.4638,6.4638,27600.0
2013-02-06 13:00:00,6.88,6.91,6.87,6.91,78000.0,6.4638,6.492,6.4544,6.492,78000.0
2013-02-06 13:30:00,6.9,6.93,6.89,6.92,52000.0,6.4826,6.5108,6.4732,6.5014,52000.0
2013-02-06 14:00:00,6.92,6.95,6.91,6.93,47400.0,6.5014,6.5296,6.492,6.5108,47400.0
2013-02-06 14:30:00,6.93,6.96,6.92,6.94,82500.0,6.5108,6.539,6.5014,6.5202,82500.0
2013-02-06 15:00:00,6.94,6.94,6.9,6.92,100700.0,6.5202,6.5202,6.4826,6.5014,100700.0
2013-02-06 15:30:00,6.92,6.92,6.9,6.91,114100.0,6.5014,6.5014,6.4826,6.492,114100.0
2013-02-07 09:30:00,6.89,6.91,6.87,6.88,46100.0,6.4732,6.492,6.4544,6.4638,46100.0
2013-02-07 10:00:00,6.88,6.9,6.82,6.85,75700.0,6.4638,6.4826,6.4074,6.4356,75700.0
2013-02-07 10:30:00,6.84,6.87,6.8,6.85,105300.0,6.4262,6.4544,6.3887,6.4356,105300.0
2013-02-07 11:00:00,6.85,6.99,6.85,6.93,297900.0,6.4356,6.5672,6.4356,6.5108,297900.0
2013-02-07 11:30:00,6.93,6.94,6.87,6.88,47800.0,6.5108,6.5202,6.4544,6.4638,47800.0
2013-02-07 12:00:00,6.87,6.88,6.86,6.86,54800.0,6.4544,6.4638,6.445,6.445,54800.0
2013-02-07 12:30:00,6.86,6.88,6.85,6.86,31300.0,6.445,6.4638,6.4356,6.445,31300.0
2013-02-07 13:00:00,6.85,7.57,6.84,7.45,2241200.0,6.4356,7.1121,6.4262,6.9993,2241200.0
2013-02-07 13:30:00,7.45,7.47,7.22,7.34,1367500.0,6.9993,7.0181,6.7833,6.896,1367500.0
2013-02-07 14:00:00,7.34,7.39,7.18,7.19,372300.0,6.896,6.943,6.7457,6.7551,372300.0
2013-02-07 14:30:00,7.19,7.22,7.14,7.17,248100.0,6.7551,6.7833,6.7081,6.7363,248100.0
2013-02-07 15:00:00,7.18,7.26,7.17,7.19,262900.0,6.7457,6.8208,6.7363,6.7551,262900.0
2013-02-07 15:30:00,7.19,7.21,7.09,7.11,837800.0,6.7551,6.7739,6.6611,6.6799,837800.0
2013-02-08 09:30:00,7.48,7.84,7.24,7.57,1546500.0,7.0275,7.3657,6.802,7.1121,1546500.0
2013-02-08 10:00:00,7.58,7.67,7.52,7.61,1289400.0,7.1215,7.206,7.0651,7.1497,1289400.0
2013-02-08 10:30:00,7.61,7.9,7.59,7.78,765000.0,7.1497,7.4221,7.1309,7.3094,765000.0
2013-02-08 11:00:00,7.77,7.86,7.75,7.8,461500.0,7.3,7.3845,7.2812,7.3282,461500.0
2013-02-08 11:30:00,7.8,7.9,7.79,7.85,395200.0,7.3282,7.4221,7.3188,7.3751,395200.0
2013-02-08 12:00:00,7.84,7.85,7.63,7.65,334200.0,7.3657,7.3751,7.1685,7.1872,334200.0
2013-02-08 12:30:00,7.65,7.7,7.63,7.66,282300.0,7.1872,7.2342,7.1685,7.1966,282300.0
2013-02-08 13:00:00,7.65,7.65,7.57,7.65,190800.0,7.1872,7.1872,7.1121,7.1872,190800.0
2013-02-08 13:30:00,7.65,7.71,7.63,7.7,244600.0,7.1872,7.2436,7.1685,7.2342,244600.0
2013-02-08 14:00:00,7.7,7.71,7.62,7.65,161700.0,7.2342,7.2436,7.1591,7.1872,161700.0
2013-02-08 14:30:00,7.65,7.71,7.64,7.7,317200.0,7.1872,7.2436,7.1778,7.2342,317200.0
2013-02-08 15:00:00,7.7,7.78,7.69,7.77,561000.0,7.2342,7.3094,7.2248,7.3,561000.0
2013-02-08 15:30:00,7.77,7.9,7.75,7.78,1143000.0,7.3,7.4221,7.2812,7.3094,1143000.0
2013-02-11 09:30:00,7.77,8.11,7.71,8.04,1034600.0,7.3,7.6194,7.2436,7.5537,1034600.0
2013-02-11 10:00:00,8.05,8.1,7.91,7.97,557700.0,7.563,7.61,7.4315,7.4879,557700.0
2013-02-11 10:30:00,7.95,7.96,7.78,7.79,277600.0,7.4691,7.4785,7.3094,7.3188,277600.0
2013-02-11 11:00:00,7.79,7.89,7.67,7.7,229500.0,7.3188,7.4127,7.206,7.2342,229500.0
2013-02-11 11:30:00,7.7,7.71,7.58,7.59,198600.0,7.2342,7.2436,7.1215,7.1309,198600.0
2013-02-11 12:00:00,7.59,7.7,7.58,7.7,275300.0,7.1309,7.2342,7.1215,7.2342,275300.0
2013-02-11 12:30:00,7.7,7.74,7.55,7.58,319000.0,7.2342,7.2718,7.0933,7.1215,319000.0
2013-02-11 13:00:00,7.58,7.7,7.58,7.64,265700.0,7.1215,7.2342,7.1215,7.1778,265700.0
2013-02-11 13:30:00,7.64,7.65,7.54,7.57,120800.0,7.1778,7.1872,7.0839,7.1121,120800.0
2013-02-11 14:00:00,7.56,7.63,7.55,7.6,105900.0,7.1027,7.1685,7.0933,7.1403,105900.0
2013-02-11 14:30:00,7.59,7.59,7.5,7.5,139900.0,7.1309,7.1309,7.0463,7.0463,139900.0
2013-02-11 15:00:00,7.5,7.52,7.43,7.5,228900.0,7.0463,7.0651,6.9805,7.0463,228900.0
2013-02-11 15:30:00,7.49,7.5,7.45,7.49,468500.0,7.0369,7.0463,6.9993,7.0369,468500.0
2013-02-12 09:30:00,7.23,7.35,7.12,7.28,881000.0,6.7926,6.9054,6.6893,6.8396,881000.0
2013-02-12 10:00:00,7.29,7.34,7.17,7.3,432400.0,6.849,6.896,6.7363,6.8584,432400.0
2013-02-12 10:30:00,7.3,7.39,7.24,7.34,161300.0,6.8584,6.943,6.802,6.896,161300.0
2013-02-12 11:00:00,7.34,7.45,7.34,7.44,192000.0,6.896,6.9993,6.896,6.9899,192000.0
2013-02-12 11:30:00,7.44,7.47,7.41,7.44,320600.0,6.9899,7.0181,6.9618,6.9899,320600.0
2013-02-12 12:00:00,7.44,7.45,7.42,7.43,64100.0,6.9899,6.9993,6.9712,6.9805,64100.0
2013-02-12 12:30:00,7.43,7.53,7.42,7.52,200400.0,6.9805,7.0745,6.9712,7.0651,200400.0
2013-02-12 13:00:00,7.52,7.58,7.5,7.51,173300.0,7.0651,7.1215,7.0463,7.0557,173300.0
2013-02-12 13:30:00,7.52,7.52,7.36,7.36,427800.0,7.0651,7.0651,6.9148,6.9148,427800.0
2013-02-12 14:00:00,7.36,7.37,7.28,7.28,165900.0,6.9148,6.9242,6.8396,6.8396,165900.0
2013-02-12 14:30:00,7.29,7.29,7.18,7.18,368800.0,6.849,6.849,6.7457,6.7457,368800.0
2013-02-12 15:00:00,7.18,7.2,7.08,7.16,687700.0,6.7457,6.7645,6.6517,6.7269,687700.0
2013-02-12 15:30:00,7.15,7.2,7.11,7.2,502200.0,6.7175,6.7645,6.6799,6.7645,502200.0
2013-02-13 09:30:00,7.23,7.32,7.18,7.29,150100.0,6.7926,6.8772,6.7457,6.849,150100.0
2013-02-13 10:00:00,7.29,7.32,7.26,7.31,112100.0,6.849,6.8772,6.8208,6.8678,112100.0
2013-02-13 10:30:00,7.31,7.32,7.22,7.26,136100.0,6.8678,6.8772,6.7833,6.8208,136100.0
2013-02-13 11:00:00,7.26,7.29,7.16,7.17,67200.0,6.8208,6.849,6.7269,6.7363,67200.0
2013-02-13 11:30:00,7.17,7.22,7.17,7.22,97300.0,6.7363,6.7833,6.7363,6.7833,97300.0
2013-02-13 12:00:00,7.22,7.24,7.17,7.17,135000.0,6.7833,6.802,6.7363,6.7363,135000.0
2013-02-13 12:30:00,7.18,7.21,7.17,7.21,102900.0,6.7457,6.7739,6.7363,6.7739,102900.0
2013-02-13 13:00:00,7.21,7.25,7.2,7.25,124700.0,6.7739,6.8114,6.7645,6.8114,124700.0
2013-02-13 13:30:00,7.25,7.27,7.22,7.22,106700.0,6.8114,6.8302,6.7833,6.7833,106700.0
2013-02-13 14:00:00,7.23,7.24,7.19,7.2,72200.0,6.7926,6.802,6.7551,6.7645,72200.0
2013-02-13 14:30:00,7.2,7.24,7.19,7.21,118900.0,6.7645,6.802,6.7551,6.7739,118900.0
2013-02-13 15:00:00,7.21,7.22,7.19,7.2,92700.0,6.7739,6.7833,6.7551,6.7645,92700.0
2013-02-13 15:30:00,7.21,7.21,7.18,7.19,434100.0,6.7739,6.7739,6.7457,6.7551,434100.0
2013-02-14 09:30:00,7.15,7.22,7.14,7.15,146000.0,6.7175,6.7833,6.7081,6.7175,146000.0
2013-02-14 10:00:00,7.15,7.18,7.14,7.17,80500.0,6.7175,6.7457,6.7081,6.7363,80500.0
2013-02-14 10:30:00,7.17,7.18,7.04,7.06,200000.0,6.7363,6.7457,6.6141,6.6329,200000.0
2013-02-14 11:00:00,7.06,7.07,7.05,7.05,104000.0,6.6329,6.6423,6.6235,6.6235,104000.0
2013-02-14 11:30:00,7.05,7.12,7.04,7.11,87600.0,6.6235,6.6893,6.6141,6.6799,87600.0
2013-02-14 12:00:00,7.11,7.12,7.11,7.12,11700.0,6.6799,6.6893,6.6799,6.6893,11700.0
2013-02-14 12:30:00,7.11,7.12,7.06,7.07,55100.0,6.6799,6.6893,6.6329,6.6423,55100.0
2013-02-14 13:00:00,7.08,7.1,7.01,7.02,198300.0,6.6517,6.6705,6.586,6.5954,198300.0
2013-02-14 13:30:00,7.02,7.02,7.0,7.0,95500.0,6.5954,6.5954,6.5766,6.5766,95500.0
2013-02-14 14:00:00,7.0,7.01,6.99,7.01,51700.0,6.5766,6.586,6.5672,6.586,51700.0
2013-02-14 14:30:00,7.01,7.02,7.0,7.02,70800.0,6.586,6.5954,6.5766,6.5954,70800.0
2013-02-14 15:00:00,7.02,7.04,7.0,7.0,124800.0,6.5954,6.6141,6.5766,6.5766,124800.0
2013-02-14 15:30:00,7.01,7.02,7.0,7.01,291300.0,6.586,6.5954,6.5766,6.586,291300.0
2013-02-15 09:30:00,7.04,7.11,7.0,7.0,113400.0,6.6141,6.6799,6.5766,6.5766,113400.0
2013-02-15 10:00:00,7.0,7.01,6.92,6.98,190200.0,6.5766,6.586,6.5014,6.5578,190200.0
2013-02-15 10:30:00,6.98,6.98,6.89,6.9,139800.0,6.5578,6.5578,6.4732,6.4826,139800.0
2013-02-15 11:00:00,6.9,6.96,6.89,6.95,90700.0,6.4826,6.539,6.4732,6.5296,90700.0
2013-02-15 11:30:00,6.94,6.96,6.91,6.91,82200.0,6.5202,6.539,6.492,6.492,82200.0
2013-02-15 12:00:00,6.91,6.92,6.81,6.81,238400.0,6.492,6.5014,6.3981,6.3981,238400.0
2013-02-15 12:30:00,6.82,6.88,6.81,6.85,128500.0,6.4074,6.4638,6.3981,6.4356,128500.0
2013-02-15 13:00:00,6.86,6.88,6.84,6.88,199500.0,6.445,6.4638,6.4262,6.4638,199500.0
2013-02-15 13:30:00,6.88,6.91,6.87,6.91,47300.0,6.4638,6.492,6.4544,6.492,47300.0
2013-02-15 14:00:00,6.91,6.91,6.85,6.85,86700.0,6.492,6.492,6.4356,6.4356,86700.0
2013-02-15 14:30:00,6.85,6.9,6.85,6.86,94000.0,6.4356,6.4826,6.4356,6.445,94000.0
2013-02-15 15:00:00,6.85,6.86,6.85,6.86,104400.0,6.4356,6.445,6.4356,6.445,104400.0
2013-02-15 15:30:00,6.86,6.9,6.85,6.88,422900.0,6.445,6.4826,6.4356,6.4638,422900.0
2013-02-19 09:30:00,6.88,6.88,6.75,6.84,186600.0,6.4638,6.4638,6.3417,6.4262,186600.0
2013-02-19 10:00:00,6.84,6.99,6.83,6.93,182400.0,6.4262,6.5672,6.4168,6.5108,182400.0
2013-02-19 10:30:00,6.93,6.93,6.88,6.88,50800.0,6.5108,6.5108,6.4638,6.4638,50800.0
2013-02-19 11:00:00,6.89,6.89,6.84,6.85,70600.0,6.4732,6.4732,6.4262,6.4356,70600.0
2013-02-19 11:30:00,6.85,6.92,6.83,6.91,314600.0,6.4356,6.5014,6.4168,6.492,314600.0
2013-02-19 12:00:00,6.9,6.94,6.87,6.94,128500.0,6.4826,6.5202,6.4544,6.5202,128500.0
2013-02-19 12:30:00,6.93,6.94,6.91,6.93,46800.0,6.5108,6.5202,6.492,6.5108,46800.0
2013-02-19 13:00:00,6.93,6.94,6.9,6.91,68300.0,6.5108,6.5202,6.4826,6.492,68300.0
2013-02-19 13:30:00,6.9,6.91,6.86,6.87,80900.0,6.4826,6.492,6.445,6.4544,80900.0
2013-02-19 14:00:00,6.86,6.87,6.82,6.85,192600.0,6.445,6.4544,6.4074,6.4356,192600.0
2013-02-19 14:30:00,6.85,6.85,6.81,6.82,160600.0,6.4356,6.4356,6.3981,6.4074,160600.0
2013-02-19 15:00:00,6.83,6.84,6.77,6.78,237700.0,6.4168,6.4262,6.3605,6.3699,237700.0
2013-02-19 15:30:00,6.77,6.8,6.77,6.78,516300.0,6.3605,6.3887,6.3605,6.3699,516300.0
2013-02-20 09:30:00,6.85,6.85,6.65,6.69,178300.0,6.4356,6.4356,6.2477,6.2853,178300.0
2013-02-20 10:00:00,6.69,6.73,6.65,6.72,123200.0,6.2853,6.3229,6.2477,6.3135,123200.0
2013-02-20 10:30:00,6.71,6.72,6.67,6.72,150300.0,6.3041,6.3135,6.2665,6.3135,150300.0
2013-02-20 11:00:00,6.72,6.74,6.63,6.64,142300.0,6.3135,6.3323,6.2289,6.2383,142300.0
2013-02-20 11:30:00,6.64,6.65,6.58,6.58,165600.0,6.2383,6.2477,6.182,6.182,165600.0
2013-02-20 12:00:00,6.59,6.84,6.58,6.63,253200.0,6.1914,6.4262,6.182,6.2289,253200.0
2013-02-20 12:30:00,6.64,6.64,6.6,6.6,75800.0,6.2383,6.2383,6.2008,6.2008,75800.0
2013-02-20 13:00:00,6.61,6.63,6.6,6.6,69700.0,6.2102,6.2289,6.2008,6.2008,69700.0
2013-02-20 13:30:00,6.61,6.62,6.59,6.6,93900.0,6.2102,6.2195,6.1914,6.2008,93900.0
2013-02-20 14:00:00,6.6,6.62,6.58,6.59,79300.0,6.2008,6.2195,6.182,6.1914,79300.0
2013-02-20 14:30:00,6.6,6.61,6.58,6.59,119600.0,6.2008,6.2102,6.182,6.1914,119600.0
2013-02-20 15:00:00,6.6,6.6,6.49,6.5,382100.0,6.2008,6.2008,6.0974,6.1068,382100.0
2013-02-20 15:30:00,6.51,6.58,6.49,6.56,803200.0,6.1162,6.182,6.0974,6.1632,803200.0
2013-02-21 09:30:00,6.52,6.55,6.33,6.33,238500.0,6.1256,6.1538,5.9471,5.9471,238500.0
2013-02-21 10:00:00,6.33,6.37,6.3,6.36,175400.0,5.9471,5.9847,5.9189,5.9753,175400.0
2013-02-21 10:30:00,6.36,6.37,6.32,6.37,97600.0,5.9753,5.9847,5.9377,5.9847,97600.0
2013-02-21 11:00:00,6.37,6.37,6.35,6.35,126500.0,5.9847,5.9847,5.9659,5.9659,126500.0
2013-02-21 11:30:00,6.35,6.36,6.33,6.33,118400.0,5.9659,5.9753,5.9471,5.9471,118400.0
2013-02-21 12:00:00,6.33,6.34,6.32,6.33,107700.0,5.9471,5.9565,5.9377,5.9471,107700.0
2013-02-21 12:30:00,6.33,6.34,6.33,6.33,104100.0,5.9471,5.9565,5.9471,5.9471,104100.0
2013-02-21 13:00:00,6.33,6.37,6.33,6.34,156300.0,5.9471,5.9847,5.9471,5.9565,156300.0
2013-02-21 13:30:00,6.34,6.35,6.3,6.3,62500.0,5.9565,5.9659,5.9189,5.9189,62500.0
2013-02-21 14:00:00,6.3,6.33,6.28,6.29,216400.0,5.9189,5.9471,5.9001,5.9095,216400.0
2013-02-21 14:30:00,6.3,6.61,6.27,6.34,931800.0,5.9189,6.2102,5.8907,5.9565,931800.0
2013-02-21 15:00:00,6.34,6.35,6.28,6.33,368700.0,5.9565,5.9659,5.9001,5.9471,368700.0
2013-02-21 15:30:00,6.33,6.37,6.32,6.34,636600.0,5.9471,5.9847,5.9377,5.9565,636600.0
2013-02-22 09:30:00,6.43,6.55,6.42,6.42,166200.0,6.041,6.1538,6.0316,6.0316,166200.0
2013-02-22 10:00:00,6.42,6.48,6.38,6.39,129800.0,6.0316,6.088,5.9941,6.0035,129800.0
2013-02-22 10:30:00,6.39,6.42,6.36,6.39,157900.0,6.0035,6.0316,5.9753,6.0035,157900.0
2013-02-22 11:00:00,6.4,6.4,6.34,6.34,125400.0,6.0129,6.0129,5.9565,5.9565,125400.0
2013-02-22 11:30:00,6.35,6.37,6.31,6.36,68400.0,5.9659,5.9847,5.9283,5.9753,68400.0
2013-02-22 12:00:00,6.35,6.36,6.33,6.34,45700.0,5.9659,5.9753,5.9471,5.9565,45700.0
2013-02-22 12:30:00,6.35,6.42,6.34,6.41,93800.0,5.9659,6.0316,5.9565,6.0223,93800.0
2013-02-22 13:00:00,6.41,6.43,6.41,6.43,58700.0,6.0223,6.041,6.0223,6.041,58700.0
2013-02-22 13:30:00,6.43,6.64,6.43,6.64,287400.0,6.041,6.2383,6.041,6.2383,287400.0
2013-02-22 14:00:00,6.64,6.64,6.51,6.55,178300.0,6.2383,6.2383,6.1162,6.1538,178300.0
2013-02-22 14:30:00,6.55,6.86,6.55,6.84,459200.0,6.1538,6.445,6.1538,6.4262,459200.0
2013-02-22 15:00:00,6.83,6.83,6.6,6.6,431300.0,6.4168,6.4168,6.2008,6.2008,431300.0
2013-02-22 15:30:00,6.6,6.66,6.53,6.59,755200.0,6.2008,6.2571,6.135,6.1914,755200.0
2013-02-25 09:30:00,6.72,6.85,6.69,6.77,291600.0,6.3135,6.4356,6.2853,6.3605,291600.0
2013-02-25 10:00:00,6.77,6.78,6.66,6.67,138200.0,6.3605,6.3699,6.2571,6.2665,138200.0
2013-02-25 10:30:00,6.66,6.74,6.55,6.55,157800.0,6.2571,6.3323,6.1538,6.1538,157800.0
2013-02-25 11:00:00,6.55,6.61,6.47,6.47,210900.0,6.1538,6.2102,6.0786,6.0786,210900.0
2013-02-25 11:30:00,6.47,6.54,6.46,6.52,181400.0,6.0786,6.1444,6.0692,6.1256,181400.0
2013-02-25 12:00:00,6.52,6.55,6.51,6.54,114500.0,6.1256,6.1538,6.1162,6.1444,114500.0
2013-02-25 12:30:00,6.53,6.58,6.53,6.54,79700.0,6.135,6.182,6.135,6.1444,79700.0
2013-02-25 13:00:00,6.55,6.58,6.54,6.55,97400.0,6.1538,6.182,6.1444,6.1538,97400.0
2013-02-25 13:30:00,6.55,6.58,6.46,6.48,134800.0,6.1538,6.182,6.0692,6.088,134800.0
2013-02-25 14:00:00,6.48,6.53,6.46,6.5,125500.0,6.088,6.135,6.0692,6.1068,125500.0
2013-02-25 14:30:00,6.5,6.56,6.47,6.54,168300.0,6.1068,6.1632,6.0786,6.1444,168300.0
2013-02-25 15:00:00,6.54,6.6,6.5,6.53,289200.0,6.1444,6.2008,6.1068,6.135,289200.0
2013-02-25 15:30:00,6.52,6.53,6.45,6.47,453400.0,6.1256,6.135,6.0598,6.0786,453400.0
2013-02-26 09:30:00,6.53,6.64,6.45,6.48,136900.0,6.135,6.2383,6.0598,6.088,136900.0
2013-02-26 10:00:00,6.49,6.55,6.4,6.4,117500.0,6.0974,6.1538,6.0129,6.0129,117500.0
2013-02-26 10:30:00,6.4,6.47,6.38,6.45,94900.0,6.0129,6.0786,5.9941,6.0598,94900.0
2013-02-26 11:00:00,6.45,6.47,6.42,6.43,125600.0,6.0598,6.0786,6.0316,6.041,125600.0
2013-02-26 11:30:00,6.43,6.47,6.4,6.45,97500.0,6.041,6.0786,6.0129,6.0598,97500.0
2013-02-26 12:00:00,6.45,6.49,6.44,6.45,82100.0,6.0598,6.0974,6.0504,6.0598,82100.0
2013-02-26 12:30:00,6.44,6.48,6.43,6.43,57800.0,6.0504,6.088,6.041,6.041,57800.0
2013-02-26 13:00:00,6.43,6.63,6.43,6.46,427900.0,6.041,6.2289,6.041,6.0692,427900.0
2013-02-26 13:30:00,6.47,6.56,6.47,6.53,166200.0,6.0786,6.1632,6.0786,6.135,166200.0
2013-02-26 14:00:00,6.53,6.56,6.48,6.56,151900.0,6.135,6.1632,6.088,6.1632,151900.0
2013-02-26 14:30:00,6.56,6.56,6.49,6.54,214400.0,6.1632,6.1632,6.0974,6.1444,214400.0
2013-02-26 15:00:00,6.54,6.55,6.48,6.52,151600.0,6.1444,6.1538,6.088,6.1256,151600.0
2013-02-26 15:30:00,6.52,6.55,6.49,6.51,343600.0,6.1256,6.1538,6.0974,6.1162,343600.0
2013-02-27 09:30:00,6.65,6.78,6.57,6.59,507500.0,6.2477,6.3699,6.1726,6.1914,507500.0
2013-02-27 10:00:00,6.6,6.64,6.54,6.62,299400.0,6.2008,6.2383,6.1444,6.2195,299400.0
2013-02-27 10:30:00,6.62,6.68,6.6,6.61,118400.0,6.2195,6.2759,6.2008,6.2102,118400.0
2013-02-27 11:00:00,6.61,6.74,6.56,6.65,267500.0,6.2102,6.3323,6.1632,6.2477,267500.0
2013-02-27 11:30:00,6.65,6.73,6.65,6.65,77700.0,6.2477,6.3229,6.2477,6.2477,77700.0
2013-02-27 12:00:00,6.65,6.76,6.64,6.7,120100.0,6.2477,6.3511,6.2383,6.2947,120100.0
2013-02-27 12:30:00,6.7,6.9,6.7,6.87,444400.0,6.2947,6.4826,6.2947,6.4544,444400.0
2013-02-27 13:00:00,6.86,6.87,6.71,6.74,320200.0,6.445,6.4544,6.3041,6.3323,320200.0
2013-02-27 13:30:00,6.75,6.78,6.73,6.78,114100.0,6.3417,6.3699,6.3229,6.3699,114100.0
2013-02-27 14:00:00,6.78,6.79,6.75,6.77,135100.0,6.3699,6.3793,6.3417,6.3605,135100.0
2013-02-27 14:30:00,6.76,6.87,6.74,6.81,267700.0,6.3511,6.4544,6.3323,6.3981,267700.0
2013-02-27 15:00:00,6.81,6.82,6.75,6.77,138500.0,6.3981,6.4074,6.3417,6.3605,138500.0
2013-02-27 15:30:00,6.77,6.79,6.72,6.72,377800.0,6.3605,6.3793,6.3135,6.3135,377800.0
2013-02-28 09:30:00,6.96,6.96,6.75,6.84,279000.0,6.539,6.539,6.3417,6.4262,279000.0
2013-02-28 10:00:00,6.85,6.92,6.82,6.91,143400.0,6.4356,6.5014,6.4074,6.492,143400.0
2013-02-28 10:30:00,6.9,6.91,6.75,6.76,149400.0,6.4826,6.492,6.3417,6.3511,149400.0
2013-02-28 11:00:00,6.75,6.79,6.72,6.75,124600.0,6.3417,6.3793,6.3135,6.3417,124600.0
2013-02-28 11:30:00,6.76,6.77,6.66,6.67,111400.0,6.3511,6.3605,6.2571,6.2665,111400.0
2013-02-28 12:00:00,6.67,6.7,6.63,6.7,131600.0,6.2665,6.2947,6.2289,6.2947,131600.0
2013-02-28 12:30:00,6.7,6.7,6.67,6.69,65800.0,6.2947,6.2947,6.2665,6.2853,65800.0
2013-02-28 13:00:00,6.69,6.7,6.67,6.7,63200.0,6.2853,6.2947,6.2665,6.2947,63200.0
2013-02-28 13:30:00,6.7,6.7,6.65,6.66,109500.0,6.2947,6.2947,6.2477,6.2571,109500.0
2013-02-28 14:00:00,6.67,6.7,6.64,6.65,114200.0,6.2665,6.2947,6.2383,6.2477,114200.0
2013-02-28 14:30:00,6.65,6.68,6.61,6.63,98700.0,6.2477,6.2759,6.2102,6.2289,98700.0
2013-02-28 15:00:00,6.62,6.63,6.59,6.61,126800.0,6.2195,6.2289,6.1914,6.2102,126800.0
2013-02-28 15:30:00,6.61,6.64,6.57,6.58,657400.0,6.2102,6.2383,6.1726,6.182,657400.0
2013-03-01 09:30:00,6.51,6.59,6.37,6.47,199800.0,6.1162,6.1914,5.9847,6.0786,199800.0
2013-03-01 10:00:00,6.47,6.51,6.4,6.49,193200.0,6.0786,6.1162,6.0129,6.0974,193200.0
2013-03-01 10:30:00,6.49,6.5,6.46,6.5,174400.0,6.0974,6.1068,6.0692,6.1068,174400.0
2013-03-01 11:00:00,6.5,6.5,6.45,6.48,184700.0,6.1068,6.1068,6.0598,6.088,184700.0
2013-03-01 11:30:00,6.49,6.5,6.41,6.5,110400.0,6.0974,6.1068,6.0223,6.1068,110400.0
2013-03-01 12:00:00,6.5,6.51,6.45,6.49,140000.0,6.1068,6.1162,6.0598,6.0974,140000.0
2013-03-01 12:30:00,6.49,6.51,6.43,6.44,121200.0,6.0974,6.1162,6.041,6.0504,121200.0
2013-03-01 13:00:00,6.44,6.47,6.43,6.47,120000.0,6.0504,6.0786,6.041,6.0786,120000.0
2013-03-01 13:30:00,6.46,6.48,6.44,6.48,72600.0,6.0692,6.088,6.0504,6.088,72600.0
2013-03-01 14:00:00,6.48,6.51,6.46,6.47,113900.0,6.088,6.1162,6.0692,6.0786,113900.0
2013-03-01 14:30:00,6.47,6.49,6.4,6.42,159000.0,6.0786,6.0974,6.0129,6.0316,159000.0
2013-03-01 15:00:00,6.43,6.47,6.42,6.45,209400.0,6.041,6.0786,6.0316,6.0598,209400.0
2013-03-01 15:30:00,6.45,6.46,6.39,6.46,871300.0,6.0598,6.0692,6.0035,6.0692,871300.0
2013-03-04 09:30:00,6.43,7.19,6.42,6.98,1796100.0,6.041,6.7551,6.0316,6.5578,1796100.0
2013-03-04 10:00:00,6.99,7.23,6.86,7.23,1424700.0,6.5672,6.7926,6.445,6.7926,1424700.0
2013-03-04 10:30:00,7.22,7.25,7.09,7.15,946000.0,6.7833,6.8114,6.6611,6.7175,946000.0
2013-03-04 11:00:00,7.14,7.15,7.04,7.06,595800.0,6.7081,6.7175,6.6141,6.6329,595800.0
2013-03-04 11:30:00,7.07,7.07,6.97,7.06,302900.0,6.6423,6.6423,6.5484,6.6329,302900.0
2013-03-04 12:00:00,7.06,7.1,6.82,6.91,831700.0,6.6329,6.6705,6.4074,6.492,831700.0
2013-03-04 12:30:00,6.91,7.09,6.88,6.94,719000.0,6.492,6.6611,6.4638,6.5202,719000.0
2013-03-04 13:00:00,6.95,7.1,6.94,7.02,403900.0,6.5296,6.6705,6.5202,6.5954,403900.0
2013-03-04 13:30:00,7.02,7.03,6.88,6.9,374100.0,6.5954,6.6047,6.4638,6.4826,374100.0
2013-03-04 14:00:00,6.91,6.96,6.88,6.96,271300.0,6.492,6.539,6.4638,6.539,271300.0
2013-03-04 14:30:00,6.96,7.05,6.89,7.02,254900.0,6.539,6.6235,6.4732,6.5954,254900.0
2013-03-04 15:00:00,7.01,7.06,6.97,7.06,437500.0,6.586,6.6329,6.5484,6.6329,437500.0
2013-03-04 15:30:00,7.05,7.43,7.05,7.4,2021700.0,6.6235,6.9805,6.6235,6.9524,2021700.0
2013-03-05 09:30:00,7.35,7.48,6.87,6.99,1166000.0,6.9054,7.0275,6.4544,6.5672,1166000.0
2013-03-05 10:00:00,7.01,7.09,6.97,7.03,479900.0,6.586,6.6611,6.5484,6.6047,479900.0
2013-03-05 10:30:00,7.03,7.13,6.97,6.98,370700.0,6.6047,6.6987,6.5484,6.5578,370700.0
2013-03-05 11:00:00,7.0,7.1,6.92,7.08,380100.0,6.5766,6.6705,6.5014,6.6517,380100.0
2013-03-05 11:30:00,7.08,7.21,7.06,7.13,405500.0,6.6517,6.7739,6.6329,6.6987,405500.0
2013-03-05 12:00:00,7.12,7.13,7.02,7.05,265000.0,6.6893,6.6987,6.5954,6.6235,265000.0
2013-03-05 12:30:00,7.04,7.05,7.02,7.05,100300.0,6.6141,6.6235,6.5954,6.6235,100300.0
2013-03-05 13:00:00,7.05,7.05,7.02,7.05,111400.0,6.6235,6.6235,6.5954,6.6235,111400.0
2013-03-05 13:30:00,7.04,7.13,7.03,7.1,307700.0,6.6141,6.6987,6.6047,6.6705,307700.0
2013-03-05 14:00:00,7.11,7.17,7.0,7.01,240700.0,6.6799,6.7363,6.5766,6.586,240700.0
2013-03-05 14:30:00,7.02,7.1,7.02,7.05,174000.0,6.5954,6.6705,6.5954,6.6235,174000.0
2013-03-05 15:00:00,7.05,7.07,7.01,7.01,214400.0,6.6235,6.6423,6.586,6.586,214400.0
2013-03-05 15:30:00,7.01,7.05,6.94,6.96,762400.0,6.586,6.6235,6.5202,6.539,762400.0
2013-03-06 09:30:00,6.97,7.04,6.85,6.9,246700.0,6.5484,6.6141,6.4356,6.4826,246700.0
2013-03-06 10:00:00,6.89,6.93,6.87,6.88,178600.0,6.4732,6.5108,6.4544,6.4638,178600.0
2013-03-06 10:30:00,6.88,6.93,6.86,6.93,133600.0,6.4638,6.5108,6.445,6.5108,133600.0
2013-03-06 11:00:00,6.92,6.95,6.87,6.87,178500.0,6.5014,6.5296,6.4544,6.4544,178500.0
2013-03-06 11:30:00,6.88,6.92,6.87,6.88,80200.0,6.4638,6.5014,6.4544,6.4638,80200.0
2013-03-06 12:00:00,6.88,6.88,6.85,6.87,112100.0,6.4638,6.4638,6.4356,6.4544,112100.0
2013-03-06 12:30:00,6.86,6.89,6.85,6.86,66800.0,6.445,6.4732,6.4356,6.445,66800.0
2013-03-06 13:00:00,6.85,6.89,6.85,6.89,84800.0,6.4356,6.4732,6.4356,6.4732,84800.0
2013-03-06 13:30:00,6.88,6.97,6.86,6.96,157800.0,6.4638,6.5484,6.445,6.539,157800.0
2013-03-06 14:00:00,6.96,7.02,6.96,6.99,136200.0,6.539,6.5954,6.539,6.5672,136200.0
2013-03-06 14:30:00,7.0,7.04,6.99,7.03,152900.0,6.5766,6.6141,6.5672,6.6047,152900.0
2013-03-06 15:00:00,7.03,7.04,7.0,7.0,144100.0,6.6047,6.6141,6.5766,6.5766,144100.0
2013-03-06 15:30:00,7.0,7.01,6.95,6.99,383600.0,6.5766,6.586,6.5296,6.5672,383600.0
2013-03-07 09:30:00,6.96,7.06,6.94,6.99,224500.0,6.539,6.6329,6.5202,6.5672,224500.0
2013-03-07 10:00:00,6.99,7.0,6.93,6.99,85900.0,6.5672,6.5766,6.5108,6.5672,85900.0
2013-03-07 10:30:00,7.0,7.01,6.98,6.99,85800.0,6.5766,6.586,6.5578,6.5672,85800.0
2013-03-07 11:00:00,6.99,7.03,6.98,7.0,116600.0,6.5672,6.6047,6.5578,6.5766,116600.0
2013-03-07 11:30:00,7.01,7.04,6.98,6.99,117200.0,6.586,6.6141,6.5578,6.5672,117200.0
2013-03-07 12:00:00,6.99,7.03,6.98,7.02,73000.0,6.5672,6.6047,6.5578,6.5954,73000.0
2013-03-07 12:30:00,7.02,7.02,6.98,6.99,83500.0,6.5954,6.5954,6.5578,6.5672,83500.0
2013-03-07 13:00:00,6.99,6.99,6.98,6.99,20300.0,6.5672,6.5672,6.5578,6.5672,20300.0
2013-03-07 13:30:00,6.99,7.0,6.98,6.99,47300.0,6.5672,6.5766,6.5578,6.5672,47300.0
2013-03-07 14:00:00,6.99,6.99,6.94,6.95,118900.0,6.5672,6.5672,6.5202,6.5296,118900.0
2013-03-07 14:30:00,6.95,6.97,6.94,6.94,90600.0,6.5296,6.5484,6.5202,6.5202,90600.0
2013-03-07 15:00:00,6.95,6.99,6.93,6.94,191300.0,6.5296,6.5672,6.5108,6.5202,191300.0
2013-03-07 15:30:00,6.95,6.99,6.94,6.96,345400.0,6.5296,6.5672,6.5202,6.539,345400.0
2013-03-08 09:30:00,7.08,7.16,6.97,7.06,213100.0,6.6517,6.7269,6.5484,6.6329,213100.0
2013-03-08 10:00:00,7.05,7.05,6.95,6.99,143600.0,6.6235,6.6235,6.5296,6.5672,143600.0
2013-03-08 10:30:00,6.99,7.01,6.97,6.99,117800.0,6.5672,6.586,6.5484,6.5672,117800.0
2013-03-08 11:00:00,6.99,7.01,6.98,6.99,136300.0,6.5672,6.586,6.5578,6.5672,136300.0
2013-03-08 11:30:00,7.0,7.01,6.99,7.0,86800.0,6.5766,6.586,6.5672,6.5766,86800.0
2013-03-08 12:00:00,7.0,7.04,6.99,7.0,81800.0,6.5766,6.6141,6.5672,6.5766,81800.0
2013-03-08 12:30:00,7.0,7.04,7.0,7.01,59200.0,6.5766,6.6141,6.5766,6.586,59200.0
2013-03-08 13:00:00,7.01,7.03,7.0,7.01,47900.0,6.586,6.6047,6.5766,6.586,47900.0
2013-03-08 13:30:00,7.01,7.04,7.0,7.01,46700.0,6.586,6.6141,6.5766,6.586,46700.0
2013-03-08 14:00:00,7.01,7.03,7.0,7.01,59100.0,6.586,6.6047,6.5766,6.586,59100.0
2013-03-08 14:30:00,7.02,7.05,7.01,7.03,125700.0,6.5954,6.6235,6.586,6.6047,125700.0
2013-03-08 15:00:00,7.03,7.06,7.02,7.04,181800.0,6.6047,6.6329,6.5954,6.6141,181800.0
2013-03-08 15:30:00,7.04,7.04,7.01,7.02,407700.0,6.6141,6.6141,6.586,6.5954,407700.0
2013-03-11 09:30:00,6.98,7.04,6.91,7.04,123100.0,6.5578,6.6141,6.492,6.6141,123100.0
2013-03-11 10:00:00,7.04,7.1,7.01,7.08,142500.0,6.6141,6.6705,6.586,6.6517,142500.0
2013-03-11 10:30:00,7.07,7.2,7.07,7.17,179700.0,6.6423,6.7645,6.6423,6.7363,179700.0
2013-03-11 11:00:00,7.17,7.26,7.15,7.24,175300.0,6.7363,6.8208,6.7175,6.802,175300.0
2013-03-11 11:30:00,7.24,7.26,7.21,7.23,131400.0,6.802,6.8208,6.7739,6.7926,131400.0
2013-03-11 12:00:00,7.24,7.27,7.24,7.26,119800.0,6.802,6.8302,6.802,6.8208,119800.0
2013-03-11 12:30:00,7.25,7.32,7.25,7.32,179000.0,6.8114,6.8772,6.8114,6.8772,179000.0
2013-03-11 13:00:00,7.32,7.38,7.32,7.36,135400.0,6.8772,6.9336,6.8772,6.9148,135400.0
2013-03-11 13:30:00,7.36,7.36,7.31,7.35,153300.0,6.9148,6.9148,6.8678,6.9054,153300.0
2013-03-11 14:00:00,7.35,7.35,7.18,7.2,404700.0,6.9054,6.9054,6.7457,6.7645,404700.0
2013-03-11 14:30:00,7.19,7.21,7.17,7.19,192400.0,6.7551,6.7739,6.7363,6.7551,192400.0
2013-03-11 15:00:00,7.2,7.3,7.18,7.28,321000.0,6.7645,6.8584,6.7457,6.8396,321000.0
2013-03-11 15:30:00,7.28,7.32,7.25,7.27,377400.0,6.8396,6.8772,6.8114,6.8302,377400.0
2013-03-12 09:30:00,7.2,7.21,6.93,7.0,482100.0,6.7645,6.7739,6.5108,6.5766,482100.0
2013-03-12 10:00:00,7.01,7.06,6.97,7.03,150900.0,6.586,6.6329,6.5484,6.6047,150900.0
2013-03-12 10:30:00,7.04,7.08,7.0,7.06,157500.0,6.6141,6.6517,6.5766,6.6329,157500.0
2013-03-12 11:00:00,7.05,7.07,7.04,7.04,199800.0,6.6235,6.6423,6.6141,6.6141,199800.0
2013-03-12 11:30:00,7.04,7.05,7.0,7.03,122200.0,6.6141,6.6235,6.5766,6.6047,122200.0
2013-03-12 12:00:00,7.03,7.05,7.02,7.02,69200.0,6.6047,6.6235,6.5954,6.5954,69200.0
2013-03-12 12:30:00,7.03,7.08,7.03,7.05,69600.0,6.6047,6.6517,6.6047,6.6235,69600.0
2013-03-12 13:00:00,7.05,7.06,7.03,7.04,56900.0,6.6235,6.6329,6.6047,6.6141,56900.0
2013-03-12 13:30:00,7.05,7.07,7.04,7.07,63900.0,6.6235,6.6423,6.6141,6.6423,63900.0
2013-03-12 14:00:00,7.07,7.09,7.05,7.07,112400.0,6.6423,6.6611,6.6235,6.6423,112400.0
2013-03-12 14:30:00,7.08,7.08,7.05,7.06,62100.0,6.6517,6.6517,6.6235,6.6329,62100.0
2013-03-12 15:00:00,7.06,7.1,7.05,7.08,105300.0,6.6329,6.6705,6.6235,6.6517,105300.0
2013-03-12 15:30:00,7.08,7.09,7.03,7.07,329000.0,6.6517,6.6611,6.6047,6.6423,329000.0
2013-03-13 09:30:00,7.1,7.1,6.99,7.05,122900.0,6.6705,6.6705,6.5672,6.6235,122900.0
2013-03-13 10:00:00,7.04,7.1,7.01,7.09,74800.0,6.6141,6.6705,6.586,6.6611,74800.0
2013-03-13 10:30:00,7.1,7.12,7.06,7.11,89400.0,6.6705,6.6893,6.6329,6.6799,89400.0
2013-03-13 11:00:00,7.11,7.18,7.08,7.11,145700.0,6.6799,6.7457,6.6517,6.6799,145700.0
2013-03-13 11:30:00,7.11,7.13,7.08,7.1,94100.0,6.6799,6.6987,6.6517,6.6705,94100.0
2013-03-13 12:00:00,7.08,7.14,7.07,7.14,60200.0,6.6517,6.7081,6.6423,6.7081,60200.0
2013-03-13 12:30:00,7.13,7.15,7.1,7.11,53500.0,6.6987,6.7175,6.6705,6.6799,53500.0
2013-03-13 13:00:00,7.12,7.12,7.07,7.08,41300.0,6.6893,6.6893,6.6423,6.6517,41300.0
2013-03-13 13:30:00,7.08,7.12,7.07,7.1,43000.0,6.6517,6.6893,6.6423,6.6705,43000.0
2013-03-13 14:00:00,7.11,7.2,7.08,7.19,154300.0,6.6799,6.7645,6.6517,6.7551,154300.0
2013-03-13 14:30:00,7.19,7.19,7.09,7.12,199400.0,6.7551,6.7551,6.6611,6.6893,199400.0
2013-03-13 15:00:00,7.12,7.16,7.09,7.15,171600.0,6.6893,6.7269,6.6611,6.7175,171600.0
2013-03-13 15:30:00,7.15,7.17,7.1,7.11,236900.0,6.7175,6.7363,6.6705,6.6799,236900.0
2013-03-14 09:30:00,7.1,7.28,7.06,7.19,256000.0,6.6705,6.8396,6.6329,6.7551,256000.0
2013-03-14 10:00:00,7.19,7.3,7.18,7.26,183400.0,6.7551,6.8584,6.7457,6.8208,183400.0
2013-03-14 10:30:00,7.26,7.4,7.26,7.32,262400.0,6.8208,6.9524,6.8208,6.8772,262400.0
2013-03-14 11:00:00,7.33,7.35,7.2,7.26,276000.0,6.8866,6.9054,6.7645,6.8208,276000.0
2013-03-14 11:30:00,7.26,7.35,7.25,7.29,174200.0,6.8208,6.9054,6.8114,6.849,174200.0
2013-03-14 12:00:00,7.29,7.33,7.29,7.3,115200.0,6.849,6.8866,6.849,6.8584,115200.0
2013-03-14 12:30:00,7.31,7.33,7.27,7.3,64900.0,6.8678,6.8866,6.8302,6.8584,64900.0
2013-03-14 13:00:00,7.31,7.32,7.28,7.32,50900.0,6.8678,6.8772,6.8396,6.8772,50900.0
2013-03-14 13:30:00,7.32,7.37,7.3,7.35,123400.0,6.8772,6.9242,6.8584,6.9054,123400.0
2013-03-14 14:00:00,7.35,7.36,7.28,7.3,278400.0,6.9054,6.9148,6.8396,6.8584,278400.0
2013-03-14 14:30:00,7.3,7.36,7.28,7.31,307400.0,6.8584,6.9148,6.8396,6.8678,307400.0
2013-03-14 15:00:00,7.32,7.4,7.3,7.4,285500.0,6.8772,6.9524,6.8584,6.9524,285500.0
2013-03-14 15:30:00,7.4,7.4,7.3,7.33,1111500.0,6.9524,6.9524,6.8584,6.8866,1111500.0
2013-03-15 09:30:00,7.33,7.44,7.33,7.39,247700.0,6.8866,6.9899,6.8866,6.943,247700.0
2013-03-15 10:00:00,7.4,7.4,7.36,7.36,60600.0,6.9524,6.9524,6.9148,6.9148,60600.0
2013-03-15 10:30:00,7.36,7.38,7.33,7.34,97600.0,6.9148,6.9336,6.8866,6.896,97600.0
2013-03-15 11:00:00,7.35,7.41,7.33,7.4,105400.0,6.9054,6.9618,6.8866,6.9524,105400.0
2013-03-15 11:30:00,7.4,7.41,7.38,7.4,49900.0,6.9524,6.9618,6.9336,6.9524,49900.0
2013-03-15 12:00:00,7.4,7.45,7.39,7.42,53300.0,6.9524,6.9993,6.943,6.9712,53300.0
2013-03-15 12:30:00,7.43,7.44,7.41,7.42,35700.0,6.9805,6.9899,6.9618,6.9712,35700.0
2013-03-15 13:00:00,7.42,7.42,7.31,7.31,112300.0,6.9712,6.9712,6.8678,6.8678,112300.0
2013-03-15 13:30:00,7.31,7.32,7.23,7.24,237400.0,6.8678,6.8772,6.7926,6.802,237400.0
2013-03-15 14:00:00,7.23,7.24,7.2,7.21,191400.0,6.7926,6.802,6.7645,6.7739,191400.0
2013-03-15 14:30:00,7.21,7.28,7.2,7.23,140000.0,6.7739,6.8396,6.7645,6.7926,140000.0
2013-03-15 15:00:00,7.23,7.32,7.23,7.26,126900.0,6.7926,6.8772,6.7926,6.8208,126900.0
2013-03-15 15:30:00,7.26,7.29,7.21,7.27,320000.0,6.8208,6.849,6.7739,6.8302,320000.0
2013-03-18 09:30:00,7.25,7.26,7.1,7.25,109400.0,6.8114,6.8208,6.6705,6.8114,109400.0
2013-03-18 10:00:00,7.24,7.4,7.21,7.29,283100.0,6.802,6.9524,6.7739,6.849,283100.0
2013-03-18 10:30:00,7.3,7.34,7.29,7.32,120000.0,6.8584,6.896,6.849,6.8772,120000.0
2013-03-18 11:00:00,7.32,7.43,7.32,7.4,197200.0,6.8772,6.9805,6.8772,6.9524,197200.0
2013-03-18 11:30:00,7.4,7.44,7.39,7.41,67800.0,6.9524,6.9899,6.943,6.9618,67800.0
2013-03-18 12:00:00,7.42,7.44,7.34,7.35,108600.0,6.9712,6.9899,6.896,6.9054,108600.0
2013-03-18 12:30:00,7.35,7.36,7.27,7.27,82500.0,6.9054,6.9148,6.8302,6.8302,82500.0
2013-03-18 13:00:00,7.28,7.3,7.26,7.26,95400.0,6.8396,6.8584,6.8208,6.8208,95400.0
2013-03-18 13:30:00,7.27,7.31,7.25,7.28,66000.0,6.8302,6.8678,6.8114,6.8396,66000.0
2013-03-18 14:00:00,7.28,7.32,7.27,7.3,101500.0,6.8396,6.8772,6.8302,6.8584,101500.0
2013-03-18 14:30:00,7.31,7.31,7.23,7.23,159000.0,6.8678,6.8678,6.7926,6.7926,159000.0
2013-03-18 15:00:00,7.24,7.25,7.21,7.21,133200.0,6.802,6.8114,6.7739,6.7739,133200.0
2013-03-18 15:30:00,7.21,7.28,7.19,7.24,245200.0,6.7739,6.8396,6.7551,6.802,245200.0
2013-03-19 09:30:00,7.4,7.44,7.24,7.31,121700.0,6.9524,6.9899,6.802,6.8678,121700.0
2013-03-19 10:00:00,7.32,7.33,7.2,7.22,81100.0,6.8772,6.8866,6.7645,6.7833,81100.0
2013-03-19 10:30:00,7.23,7.23,7.14,7.2,90600.0,6.7926,6.7926,6.7081,6.7645,90600.0
2013-03-19 11:00:00,7.2,7.25,7.17,7.21,71500.0,6.7645,6.8114,6.7363,6.7739,71500.0
2013-03-19 11:30:00,7.21,7.22,7.1,7.1,86800.0,6.7739,6.7833,6.6705,6.6705,86800.0
2013-03-19 12:00:00,7.1,7.13,7.08,7.1,84200.0,6.6705,6.6987,6.6517,6.6705,84200.0
2013-03-19 12:30:00,7.1,7.11,7.06,7.07,82400.0,6.6705,6.6799,6.6329,6.6423,82400.0
2013-03-19 13:00:00,7.07,7.08,7.02,7.02,75400.0,6.6423,6.6517,6.5954,6.5954,75400.0
2013-03-19 13:30:00,7.03,7.09,7.01,7.04,114800.0,6.6047,6.6611,6.586,6.6141,114800.0
2013-03-19 14:00:00,7.04,7.09,7.03,7.07,190500.0,6.6141,6.6611,6.6047,6.6423,190500.0
2013-03-19 14:30:00,7.07,7.12,7.06,7.11,68500.0,6.6423,6.6893,6.6329,6.6799,68500.0
2013-03-19 15:00:00,7.11,7.12,7.03,7.03,247800.0,6.6799,6.6893,6.6047,6.6047,247800.0
2013-03-19 15:30:00,7.04,7.17,7.01,7.15,361900.0,6.6141,6.7363,6.586,6.7175,361900.0
2013-03-20 09:30:00,7.19,7.23,7.15,7.17,57400.0,6.7551,6.7926,6.7175,6.7363,57400.0
2013-03-20 10:00:00,7.17,7.28,7.17,7.28,70500.0,6.7363,6.8396,6.7363,6.8396,70500.0
2013-03-20 10:30:00,7.28,7.28,7.19,7.2,43100.0,6.8396,6.8396,6.7551,6.7645,43100.0
2013-03-20 11:00:00,7.21,7.24,7.19,7.23,31600.0,6.7739,6.802,6.7551,6.7926,31600.0
2013-03-20 11:30:00,7.23,7.24,7.19,7.2,30900.0,6.7926,6.802,6.7551,6.7645,30900.0
2013-03-20 12:00:00,7.21,7.23,7.2,7.22,32100.0,6.7739,6.7926,6.7645,6.7833,32100.0
2013-03-20 12:30:00,7.22,7.26,7.21,7.26,103000.0,6.7833,6.8208,6.7739,6.8208,103000.0
2013-03-20 13:00:00,7.26,7.28,7.25,7.27,49600.0,6.8208,6.8396,6.8114,6.8302,49600.0
2013-03-20 13:30:00,7.27,7.27,7.21,7.24,188600.0,6.8302,6.8302,6.7739,6.802,188600.0
2013-03-20 14:00:00,7.24,7.32,7.24,7.31,128300.0,6.802,6.8772,6.802,6.8678,128300.0
2013-03-20 14:30:00,7.32,7.32,7.28,7.32,139200.0,6.8772,6.8772,6.8396,6.8772,139200.0
2013-03-20 15:00:00,7.31,7.36,7.26,7.27,175400.0,6.8678,6.9148,6.8208,6.8302,175400.0
2013-03-20 15:30:00,7.27,7.31,7.26,7.31,316000.0,6.8302,6.8678,6.8208,6.8678,316000.0
2013-03-21 09:30:00,7.26,7.41,7.26,7.39,94000.0,6.8208,6.9618,6.8208,6.943,94000.0
2013-03-21 10:00:00,7.38,7.39,7.34,7.38,62200.0,6.9336,6.943,6.896,6.9336,62200.0
2013-03-21 10:30:00,7.37,7.38,7.34,7.36,41500.0,6.9242,6.9336,6.896,6.9148,41500.0
2013-03-21 11:00:00,7.36,7.4,7.33,7.39,55000.0,6.9148,6.9524,6.8866,6.943,55000.0
2013-03-21 11:30:00,7.39,7.43,7.38,7.41,173300.0,6.943,6.9805,6.9336,6.9618,173300.0
2013-03-21 12:00:00,7.42,7.55,7.38,7.45,435600.0,6.9712,7.0933,6.9336,6.9993,435600.0
2013-03-21 12:30:00,7.45,7.5,7.42,7.47,101300.0,6.9993,7.0463,6.9712,7.0181,101300.0
2013-03-21 13:00:00,7.47,7.53,7.43,7.47,115300.0,7.0181,7.0745,6.9805,7.0181,115300.0
2013-03-21 13:30:00,7.47,7.48,7.42,7.47,43800.0,7.0181,7.0275,6.9712,7.0181,43800.0
2013-03-21 14:00:00,7.46,7.49,7.41,7.48,107900.0,7.0087,7.0369,6.9618,7.0275,107900.0
2013-03-21 14:30:00,7.48,7.53,7.47,7.53,52400.0,7.0275,7.0745,7.0181,7.0745,52400.0
2013-03-21 15:00:00,7.53,7.66,7.53,7.65,249900.0,7.0745,7.1966,7.0745,7.1872,249900.0
2013-03-21 15:30:00,7.64,7.89,7.56,7.65,852100.0,7.1778,7.4127,7.1027,7.1872,852100.0
2013-03-22 09:30:00,7.75,7.76,7.58,7.63,79500.0,7.2812,7.2906,7.1215,7.1685,79500.0
2013-03-22 10:00:00,7.63,7.66,7.46,7.47,143700.0,7.1685,7.1966,7.0087,7.0181,143700.0
2013-03-22 10:30:00,7.48,7.57,7.48,7.56,66300.0,7.0275,7.1121,7.0275,7.1027,66300.0
2013-03-22 11:00:00,7.55,7.57,7.45,7.45,135100.0,7.0933,7.1121,6.9993,6.9993,135100.0
2013-03-22 11:30:00,7.45,7.48,7.45,7.46,56800.0,6.9993,7.0275,6.9993,7.0087,56800.0
2013-03-22 12:00:00,7.46,7.51,7.45,7.45,141200.0,7.0087,7.0557,6.9993,6.9993,141200.0
2013-03-22 12:30:00,7.46,7.47,7.45,7.46,147600.0,7.0087,7.0181,6.9993,7.0087,147600.0
2013-03-22 13:00:00,7.45,7.46,7.45,7.45,81500.0,6.9993,7.0087,6.9993,6.9993,81500.0
2013-03-22 13:30:00,7.46,7.48,7.43,7.45,174700.0,7.0087,7.0275,6.9805,6.9993,174700.0
2013-03-22 14:00:00,7.46,7.47,7.45,7.46,62200.0,7.0087,7.0181,6.9993,7.0087,62200.0
2013-03-22 14:30:00,7.46,7.47,7.45,7.46,24800.0,7.0087,7.0181,6.9993,7.0087,24800.0
2013-03-22 15:00:00,7.46,7.46,7.43,7.45,81200.0,7.0087,7.0087,6.9805,6.9993,81200.0
2013-03-22 15:30:00,7.45,7.54,7.45,7.52,354500.0,6.9993,7.0839,6.9993,7.0651,354500.0
2013-03-25 09:30:00,7.51,7.7,7.51,7.68,109200.0,7.0557,7.2342,7.0557,7.2154,109200.0
2013-03-25 10:00:00,7.69,7.75,7.65,7.69,151900.0,7.2248,7.2812,7.1872,7.2248,151900.0
2013-03-25 10:30:00,7.7,7.7,7.63,7.65,195600.0,7.2342,7.2342,7.1685,7.1872,195600.0
2013-03-25 11:00:00,7.64,7.65,7.57,7.61,70200.0,7.1778,7.1872,7.1121,7.1497,70200.0
2013-03-25 11:30:00,7.6,7.66,7.56,7.62,41900.0,7.1403,7.1966,7.1027,7.1591,41900.0
2013-03-25 12:00:00,7.62,7.66,7.61,7.65,79500.0,7.1591,7.1966,7.1497,7.1872,79500.0
2013-03-25 12:30:00,7.64,7.73,7.62,7.7,70300.0,7.1778,7.2624,7.1591,7.2342,70300.0
2013-03-25 13:00:00,7.69,7.71,7.65,7.71,143200.0,7.2248,7.2436,7.1872,7.2436,143200.0
2013-03-25 13:30:00,7.7,7.72,7.66,7.66,131700.0,7.2342,7.253,7.1966,7.1966,131700.0
2013-03-25 14:00:00,7.66,7.71,7.63,7.7,51200.0,7.1966,7.2436,7.1685,7.2342,51200.0
2013-03-25 14:30:00,7.7,7.75,7.68,7.74,105100.0,7.2342,7.2812,7.2154,7.2718,105100.0
2013-03-25 15:00:00,7.73,7.84,7.7,7.83,346900.0,7.2624,7.3657,7.2342,7.3564,346900.0
2013-03-25 15:30:00,7.83,7.86,7.75,7.81,696900.0,7.3564,7.3845,7.2812,7.3376,696900.0
2013-03-26 09:30:00,7.85,8.24,7.8,8.11,472700.0,7.3751,7.7416,7.3282,7.6194,472700.0
2013-03-26 10:00:00,8.11,8.16,8.05,8.12,202000.0,7.6194,7.6664,7.563,7.6288,202000.0
2013-03-26 10:30:00,8.11,8.14,8.09,8.12,142100.0,7.6194,7.6476,7.6006,7.6288,142100.0
2013-03-26 11:00:00,8.12,8.13,8.09,8.11,130400.0,7.6288,7.6382,7.6006,7.6194,130400.0
2013-03-26 11:30:00,8.11,8.13,8.01,8.12,207200.0,7.6194,7.6382,7.5255,7.6288,207200.0
2013-03-26 12:00:00,8.12,8.13,8.08,8.1,154400.0,7.6288,7.6382,7.5912,7.61,154400.0
2013-03-26 12:30:00,8.1,8.12,8.07,8.09,57800.0,7.61,7.6288,7.5818,7.6006,57800.0
2013-03-26 13:00:00,8.09,8.13,8.07,8.1,138900.0,7.6006,7.6382,7.5818,7.61,138900.0
2013-03-26 13:30:00,8.1,8.13,8.09,8.12,72800.0,7.61,7.6382,7.6006,7.6288,72800.0
2013-03-26 14:00:00,8.12,8.21,8.11,8.21,192300.0,7.6288,7.7134,7.6194,7.7134,192300.0
2013-03-26 14:30:00,8.21,8.28,8.15,8.15,221300.0,7.7134,7.7791,7.657,7.657,221300.0
2013-03-26 15:00:00,8.15,8.23,8.13,8.21,178600.0,7.657,7.7322,7.6382,7.7134,178600.0
2013-03-26 15:30:00,8.22,8.25,8.11,8.2,425800.0,7.7228,7.7509,7.6194,7.704,425800.0
2013-03-27 09:30:00,8.1,8.39,8.1,8.31,313200.0,7.61,7.8825,7.61,7.8073,313200.0
2013-03-27 10:00:00,8.31,8.39,8.27,8.38,163500.0,7.8073,7.8825,7.7697,7.8731,163500.0
2013-03-27 10:30:00,8.39,8.5,8.38,8.43,185700.0,7.8825,7.9858,7.8731,7.9201,185700.0
2013-03-27 11:00:00,8.42,8.51,8.42,8.5,140900.0,7.9107,7.9952,7.9107,7.9858,140900.0
2013-03-27 11:30:00,8.49,8.6,8.48,8.58,162700.0,7.9764,8.0798,7.967,8.061,162700.0
2013-03-27 12:00:00,8.58,8.73,8.56,8.59,327800.0,8.061,8.2019,8.0422,8.0704,327800.0
2013-03-27 12:30:00,8.6,8.64,8.55,8.58,163600.0,8.0798,8.1174,8.0328,8.061,163600.0
2013-03-27 13:00:00,8.59,8.63,8.55,8.57,100400.0,8.0704,8.108,8.0328,8.0516,100400.0
2013-03-27 13:30:00,8.58,8.62,8.57,8.59,68100.0,8.061,8.0986,8.0516,8.0704,68100.0
2013-03-27 14:00:00,8.6,8.67,8.58,8.65,197300.0,8.0798,8.1455,8.061,8.1268,197300.0
2013-03-27 14:30:00,8.66,8.87,8.64,8.84,190100.0,8.1361,8.3334,8.1174,8.3053,190100.0
2013-03-27 15:00:00,8.85,8.86,8.55,8.63,221100.0,8.3147,8.324,8.0328,8.108,221100.0
2013-03-27 15:30:00,8.63,8.78,8.59,8.65,587500.0,8.108,8.2489,8.0704,8.1268,587500.0
2013-03-28 09:30:00,8.58,8.68,8.38,8.41,273500.0,8.061,8.1549,7.8731,7.9013,273500.0
2013-03-28 10:00:00,8.42,8.43,8.31,8.41,196600.0,7.9107,7.9201,7.8073,7.9013,196600.0
2013-03-28 10:30:00,8.4,8.51,8.38,8.5,82400.0,7.8919,7.9952,7.8731,7.9858,82400.0
2013-03-28 11:00:00,8.5,8.5,8.42,8.47,85700.0,7.9858,7.9858,7.9107,7.9576,85700.0
2013-03-28 11:30:00,8.47,8.48,8.33,8.34,95400.0,7.9576,7.967,7.8261,7.8355,95400.0
2013-03-28 12:00:00,8.35,8.38,8.23,8.33,135500.0,7.8449,7.8731,7.7322,7.8261,135500.0
2013-03-28 12:30:00,8.32,8.48,8.32,8.48,60600.0,7.8167,7.967,7.8167,7.967,60600.0
2013-03-28 13:00:00,8.47,8.5,8.39,8.45,144000.0,7.9576,7.9858,7.8825,7.9388,144000.0
2013-03-28 13:30:00,8.45,8.5,8.41,8.43,64200.0,7.9388,7.9858,7.9013,7.9201,64200.0
2013-03-28 14:00:00,8.43,8.48,8.4,8.48,70400.0,7.9201,7.967,7.8919,7.967,70400.0
2013-03-28 14:30:00,8.47,8.48,8.31,8.37,111900.0,7.9576,7.967,7.8073,7.8637,111900.0
2013-03-28 15:00:00,8.37,8.37,8.2,8.28,134600.0,7.8637,7.8637,7.704,7.7791,134600.0
2013-03-28 15:30:00,8.28,8.33,8.21,8.28,272000.0,7.7791,7.8261,7.7134,7.7791,272000.0
2013-04-01 09:30:00,8.25,8.42,8.25,8.27,143800.0,7.7509,7.9107,7.7509,7.7697,143800.0
2013-04-01 10:00:00,8.28,8.31,8.21,8.31,137100.0,7.7791,7.8073,7.7134,7.8073,137100.0
2013-04-01 10:30:00,8.31,8.32,8.23,8.25,78900.0,7.8073,7.8167,7.7322,7.7509,78900.0
2013-04-01 11:00:00,8.24,8.3,8.19,8.23,129300.0,7.7416,7.7979,7.6946,7.7322,129300.0
2013-04-01 11:30:00,8.23,8.28,8.21,8.23,70000.0,7.7322,7.7791,7.7134,7.7322,70000.0
2013-04-01 12:00:00,8.22,8.27,8.22,8.25,40300.0,7.7228,7.7697,7.7228,7.7509,40300.0
2013-04-01 12:30:00,8.25,8.26,8.2,8.23,56800.0,7.7509,7.7603,7.704,7.7322,56800.0
2013-04-01 13:00:00,8.23,8.26,8.22,8.25,34600.0,7.7322,7.7603,7.7228,7.7509,34600.0
2013-04-01 13:30:00,8.26,8.27,8.22,8.23,46900.0,7.7603,7.7697,7.7228,7.7322,46900.0
2013-04-01 14:00:00,8.23,8.25,8.2,8.21,51600.0,7.7322,7.7509,7.704,7.7134,51600.0
2013-04-01 14:30:00,8.21,8.22,8.18,8.18,97800.0,7.7134,7.7228,7.6852,7.6852,97800.0
2013-04-01 15:00:00,8.18,8.23,8.16,8.18,101900.0,7.6852,7.7322,7.6664,7.6852,101900.0
2013-04-01 15:30:00,8.18,8.39,8.09,8.36,469900.0,7.6852,7.8825,7.6006,7.8543,469900.0
2013-04-02 09:30:00,8.45,8.55,8.2,8.2,99200.0,7.9388,8.0328,7.704,7.704,99200.0
2013-04-02 10:00:00,8.21,8.26,8.13,8.13,253800.0,7.7134,7.7603,7.6382,7.6382,253800.0
2013-04-02 10:30:00,8.13,8.27,8.11,8.19,200800.0,7.6382,7.7697,7.6194,7.6946,200800.0
2013-04-02 11:00:00,8.2,8.21,8.12,8.18,136400.0,7.704,7.7134,7.6288,7.6852,136400.0
2013-04-02 11:30:00,8.18,8.18,8.1,8.14,108600.0,7.6852,7.6852,7.61,7.6476,108600.0
2013-04-02 12:00:00,8.14,8.24,8.11,8.24,141100.0,7.6476,7.7416,7.6194,7.7416,141100.0
2013-04-02 12:30:00,8.24,8.51,8.24,8.44,336800.0,7.7416,7.9952,7.7416,7.9295,336800.0
2013-04-02 13:00:00,8.44,8.44,8.33,8.33,76900.0,7.9295,7.9295,7.8261,7.8261,76900.0
2013-04-02 13:30:00,8.33,8.36,8.3,8.33,77600.0,7.8261,7.8543,7.7979,7.8261,77600.0
2013-04-02 14:00:00,8.33,8.34,8.24,8.25,111900.0,7.8261,7.8355,7.7416,7.7509,111900.0
2013-04-02 14:30:00,8.25,8.29,8.21,8.28,126100.0,7.7509,7.7885,7.7134,7.7791,126100.0
2013-04-02 15:00:00,8.28,8.28,8.24,8.25,92500.0,7.7791,7.7791,7.7416,7.7509,92500.0
2013-04-02 15:30:00,8.25,8.27,8.22,8.25,229100.0,7.7509,7.7697,7.7228,7.7509,229100.0
2013-04-03 09:30:00,8.26,8.4,8.16,8.19,95700.0,7.7603,7.8919,7.6664,7.6946,95700.0
2013-04-03 10:00:00,8.18,8.18,8.08,8.1,100100.0,7.6852,7.6852,7.5912,7.61,100100.0
2013-04-03 10:30:00,8.1,8.11,7.99,8.04,187700.0,7.61,7.6194,7.5067,7.5537,187700.0
2013-04-03 11:00:00,8.04,8.11,7.94,7.99,190100.0,7.5537,7.6194,7.4597,7.5067,190100.0
2013-04-03 11:30:00,8.0,8.01,7.99,8.0,200200.0,7.5161,7.5255,7.5067,7.5161,200200.0
2013-04-03 12:00:00,8.01,8.02,7.99,8.0,104900.0,7.5255,7.5349,7.5067,7.5161,104900.0
2013-04-03 12:30:00,8.01,8.01,7.95,7.95,99000.0,7.5255,7.5255,7.4691,7.4691,99000.0
2013-04-03 13:00:00,7.95,7.96,7.94,7.96,120800.0,7.4691,7.4785,7.4597,7.4785,120800.0
2013-04-03 13:30:00,7.96,7.96,7.85,7.87,179400.0,7.4785,7.4785,7.3751,7.3939,179400.0
2013-04-03 14:00:00,7.87,7.88,7.84,7.86,103900.0,7.3939,7.4033,7.3657,7.3845,103900.0
2013-04-03 14:30:00,7.85,7.91,7.85,7.91,146800.0,7.3751,7.4315,7.3751,7.4315,146800.0
2013-04-03 15:00:00,7.91,7.92,7.9,7.91,95800.0,7.4315,7.4409,7.4221,7.4315,95800.0
2013-04-03 15:30:00,7.91,7.96,7.9,7.95,442700.0,7.4315,7.4785,7.4221,7.4691,442700.0
2013-04-04 09:30:00,8.05,8.13,7.94,7.97,124200.0,7.563,7.6382,7.4597,7.4879,124200.0
2013-04-04 10:00:00,7.97,8.03,7.88,7.94,124300.0,7.4879,7.5443,7.4033,7.4597,124300.0
2013-04-04 10:30:00,7.94,8.07,7.94,8.0,88500.0,7.4597,7.5818,7.4597,7.5161,88500.0
2013-04-04 11:00:00,8.0,8.05,7.99,8.04,76700.0,7.5161,7.563,7.5067,7.5537,76700.0
2013-04-04 11:30:00,8.04,8.04,7.98,8.03,62700.0,7.5537,7.5537,7.4973,7.5443,62700.0
2013-04-04 12:00:00,8.03,8.06,8.01,8.06,40100.0,7.5443,7.5724,7.5255,7.5724,40100.0
2013-04-04 12:30:00,8.05,8.09,8.05,8.05,55600.0,7.563,7.6006,7.563,7.563,55600.0
2013-04-04 13:00:00,8.05,8.13,8.05,8.13,98700.0,7.563,7.6382,7.563,7.6382,98700.0
2013-04-04 13:30:00,8.13,8.19,8.11,8.12,87200.0,7.6382,7.6946,7.6194,7.6288,87200.0
2013-04-04 14:00:00,8.12,8.15,8.1,8.12,222500.0,7.6288,7.657,7.61,7.6288,222500.0
2013-04-04 14:30:00,8.12,8.15,8.11,8.14,83200.0,7.6288,7.657,7.6194,7.6476,83200.0
2013-04-04 15:00:00,8.14,8.23,8.14,8.23,135500.0,7.6476,7.7322,7.6476,7.7322,135500.0
2013-04-04 15:30:00,8.23,8.26,8.19,8.24,517300.0,7.7322,7.7603,7.6946,7.7416,517300.0
2013-04-05 09:30:00,8.05,8.05,7.87,7.94,201500.0,7.563,7.563,7.3939,7.4597,201500.0
2013-04-05 10:00:00,7.94,8.08,7.91,8.06,233000.0,7.4597,7.5912,7.4315,7.5724,233000.0
2013-04-05 10:30:00,8.07,8.14,8.06,8.11,88200.0,7.5818,7.6476,7.5724,7.6194,88200.0
2013-04-05 11:00:00,8.1,8.14,8.06,8.12,75200.0,7.61,7.6476,7.5724,7.6288,75200.0
2013-04-05 11:30:00,8.12,8.14,8.11,8.14,58500.0,7.6288,7.6476,7.6194,7.6476,58500.0
2013-04-05 12:00:00,8.13,8.16,8.11,8.16,54900.0,7.6382,7.6664,7.6194,7.6664,54900.0
2013-04-05 12:30:00,8.16,8.18,8.12,8.13,67100.0,7.6664,7.6852,7.6288,7.6382,67100.0
2013-04-05 13:00:00,8.12,8.14,8.08,8.12,62500.0,7.6288,7.6476,7.5912,7.6288,62500.0
2013-04-05 13:30:00,8.12,8.13,8.05,8.05,56900.0,7.6288,7.6382,7.563,7.563,56900.0
2013-04-05 14:00:00,8.05,8.11,8.03,8.1,82100.0,7.563,7.6194,7.5443,7.61,82100.0
2013-04-05 14:30:00,8.1,8.13,8.09,8.1,78200.0,7.61,7.6382,7.6006,7.61,78200.0
2013-04-05 15:00:00,8.1,8.13,8.09,8.11,62900.0,7.61,7.6382,7.6006,7.6194,62900.0
2013-04-05 15:30:00,8.1,8.21,8.09,8.2,431300.0,7.61,7.7134,7.6006,7.704,431300.0
2013-04-08 09:30:00,8.19,8.3,8.11,8.11,98800.0,7.6946,7.7979,7.6194,7.6194,98800.0
2013-04-08 10:00:00,8.1,8.13,8.0,8.02,95700.0,7.61,7.6382,7.5161,7.5349,95700.0
2013-04-08 10:30:00,8.01,8.06,8.0,8.02,103000.0,7.5255,7.5724,7.5161,7.5349,103000.0
2013-04-08 11:00:00,8.03,8.03,7.94,7.96,137600.0,7.5443,7.5443,7.4597,7.4785,137600.0
2013-04-08 11:30:00,7.96,7.99,7.93,7.97,94600.0,7.4785,7.5067,7.4503,7.4879,94600.0
2013-04-08 12:00:00,7.97,7.98,7.95,7.98,29200.0,7.4879,7.4973,7.4691,7.4973,29200.0
2013-04-08 12:30:00,7.98,8.04,7.95,7.96,118900.0,7.4973,7.5537,7.4691,7.4785,118900.0
2013-04-08 13:00:00,7.96,8.02,7.95,7.99,49800.0,7.4785,7.5349,7.4691,7.5067,49800.0
2013-04-08 13:30:00,8.0,8.13,7.98,8.13,148300.0,7.5161,7.6382,7.4973,7.6382,148300.0
2013-04-08 14:00:00,8.13,8.26,8.11,8.22,261600.0,7.6382,7.7603,7.6194,7.7228,261600.0
2013-04-08 14:30:00,8.21,8.26,8.15,8.15,136300.0,7.7134,7.7603,7.657,7.657,136300.0
2013-04-08 15:00:00,8.16,8.21,8.15,8.17,105300.0,7.6664,7.7134,7.657,7.6758,105300.0
2013-04-08 15:30:00,8.17,8.27,8.16,8.26,320400.0,7.6758,7.7697,7.6664,7.7603,320400.0
2013-04-09 09:30:00,8.24,8.3,8.11,8.14,106400.0,7.7416,7.7979,7.6194,7.6476,106400.0
2013-04-09 10:00:00,8.15,8.2,8.08,8.18,69300.0,7.657,7.704,7.5912,7.6852,69300.0
2013-04-09 10:30:00,8.18,8.2,8.08,8.15,69700.0,7.6852,7.704,7.5912,7.657,69700.0
2013-04-09 11:00:00,8.15,8.21,8.13,8.19,80800.0,7.657,7.7134,7.6382,7.6946,80800.0
2013-04-09 11:30:00,8.19,8.25,8.18,8.24,84900.0,7.6946,7.7509,7.6852,7.7416,84900.0
2013-04-09 12:00:00,8.24,8.27,8.21,8.26,85800.0,7.7416,7.7697,7.7134,7.7603,85800.0
2013-04-09 12:30:00,8.26,8.3,8.19,8.21,65300.0,7.7603,7.7979,7.6946,7.7134,65300.0
2013-04-09 13:00:00,8.2,8.28,8.2,8.27,47500.0,7.704,7.7791,7.704,7.7697,47500.0
2013-04-09 13:30:00,8.27,8.28,8.21,8.21,45300.0,7.7697,7.7791,7.7134,7.7134,45300.0
2013-04-09 14:00:00,8.21,8.24,8.17,8.19,48800.0,7.7134,7.7416,7.6758,7.6946,48800.0
2013-04-09 14:30:00,8.19,8.21,8.17,8.19,46900.0,7.6946,7.7134,7.6758,7.6946,46900.0
2013-04-09 15:00:00,8.19,8.21,8.18,8.2,69800.0,7.6946,7.7134,7.6852,7.704,69800.0
2013-04-09 15:30:00,8.19,8.23,8.14,8.16,208300.0,7.6946,7.7322,7.6476,7.6664,208300.0
2013-04-10 09:30:00,8.21,8.3,8.16,8.26,162800.0,7.7134,7.7979,7.6664,7.7603,162800.0
2013-04-10 10:00:00,8.25,8.29,8.17,8.21,93700.0,7.7509,7.7885,7.6758,7.7134,93700.0
2013-04-10 10:30:00,8.2,8.22,8.12,8.14,146500.0,7.704,7.7228,7.6288,7.6476,146500.0
2013-04-10 11:00:00,8.14,8.19,8.06,8.11,123000.0,7.6476,7.6946,7.5724,7.6194,123000.0
2013-04-10 11:30:00,8.11,8.17,8.1,8.13,95700.0,7.6194,7.6758,7.61,7.6382,95700.0
2013-04-10 12:00:00,8.13,8.14,8.09,8.1,66500.0,7.6382,7.6476,7.6006,7.61,66500.0
2013-04-10 12:30:00,8.1,8.18,8.1,8.18,55800.0,7.61,7.6852,7.61,7.6852,55800.0
2013-04-10 13:00:00,8.18,8.19,8.12,8.16,74500.0,7.6852,7.6946,7.6288,7.6664,74500.0
2013-04-10 13:30:00,8.16,8.19,8.14,8.18,90300.0,7.6664,7.6946,7.6476,7.6852,90300.0
2013-04-10 14:00:00,8.18,8.2,8.12,8.14,78300.0,7.6852,7.704,7.6288,7.6476,78300.0
2013-04-10 14:30:00,8.14,8.17,8.13,8.15,68400.0,7.6476,7.6758,7.6382,7.657,68400.0
2013-04-10 15:00:00,8.15,8.23,8.12,8.17,356000.0,7.657,7.7322,7.6288,7.6758,356000.0
2013-04-10 15:30:00,8.16,8.21,8.15,8.19,282800.0,7.6664,7.7134,7.657,7.6946,282800.0
2013-04-11 09:30:00,8.81,9.48,8.77,9.26,2344600.0,8.2771,8.9065,8.2395,8.6999,2344600.0
2013-04-11 10:00:00,9.27,9.31,9.0,9.04,1074300.0,8.7092,8.7468,8.4556,8.4932,1074300.0
2013-04-11 10:30:00,9.03,9.04,8.89,8.94,922000.0,8.4838,8.4932,8.3522,8.3992,922000.0
2013-04-11 11:00:00,8.95,9.06,8.94,9.03,525800.0,8.4086,8.5119,8.3992,8.4838,525800.0
2013-04-11 11:30:00,9.03,9.06,8.97,9.03,507800.0,8.4838,8.5119,8.4274,8.4838,507800.0
2013-04-11 12:00:00,9.03,9.12,8.93,8.98,620400.0,8.4838,8.5683,8.3898,8.4368,620400.0
2013-04-11 12:30:00,8.98,9.05,8.93,8.97,406900.0,8.4368,8.5026,8.3898,8.4274,406900.0
2013-04-11 13:00:00,8.98,9.05,8.98,9.04,291100.0,8.4368,8.5026,8.4368,8.4932,291100.0
2013-04-11 13:30:00,9.04,9.05,9.0,9.03,193600.0,8.4932,8.5026,8.4556,8.4838,193600.0
2013-04-11 14:00:00,9.03,9.05,8.94,9.0,301700.0,8.4838,8.5026,8.3992,8.4556,301700.0
2013-04-11 14:30:00,9.0,9.01,8.95,9.0,270300.0,8.4556,8.465,8.4086,8.4556,270300.0
2013-04-11 15:00:00,9.0,9.02,8.94,8.99,330300.0,8.4556,8.4744,8.3992,8.4462,330300.0
2013-04-11 15:30:00,8.99,8.99,8.82,8.84,1144200.0,8.4462,8.4462,8.2865,8.3053,1144200.0
2013-04-12 09:30:00,8.79,8.92,8.71,8.77,238400.0,8.2583,8.3804,8.1831,8.2395,238400.0
2013-04-12 10:00:00,8.77,8.79,8.71,8.78,186500.0,8.2395,8.2583,8.1831,8.2489,186500.0
2013-04-12 10:30:00,8.78,8.81,8.63,8.7,213900.0,8.2489,8.2771,8.108,8.1737,213900.0
2013-04-12 11:00:00,8.71,8.71,8.59,8.65,179400.0,8.1831,8.1831,8.0704,8.1268,179400.0
2013-04-12 11:30:00,8.66,8.8,8.66,8.8,130200.0,8.1361,8.2677,8.1361,8.2677,130200.0
2013-04-12 12:00:00,8.8,8.82,8.73,8.82,101800.0,8.2677,8.2865,8.2019,8.2865,101800.0
2013-04-12 12:30:00,8.82,8.9,8.81,8.9,109300.0,8.2865,8.3616,8.2771,8.3616,109300.0
2013-04-12 13:00:00,8.9,8.98,8.89,8.98,123300.0,8.3616,8.4368,8.3522,8.4368,123300.0
2013-04-12 13:30:00,8.98,9.0,8.94,9.0,85100.0,8.4368,8.4556,8.3992,8.4556,85100.0
2013-04-12 14:00:00,9.0,9.04,8.91,8.94,171500.0,8.4556,8.4932,8.371,8.3992,171500.0
2013-04-12 14:30:00,8.94,8.96,8.9,8.93,205700.0,8.3992,8.418,8.3616,8.3898,205700.0
2013-04-12 15:00:00,8.93,9.04,8.93,9.03,135300.0,8.3898,8.4932,8.3898,8.4838,135300.0
2013-04-12 15:30:00,9.03,9.08,9.01,9.03,402200.0,8.4838,8.5307,8.465,8.4838,402200.0
2013-04-15 09:30:00,9.0,9.0,8.73,8.75,199500.0,8.4556,8.4556,8.2019,8.2207,199500.0
2013-04-15 10:00:00,8.75,8.82,8.74,8.76,141900.0,8.2207,8.2865,8.2113,8.2301,141900.0
2013-04-15 10:30:00,8.76,8.87,8.76,8.82,142200.0,8.2301,8.3334,8.2301,8.2865,142200.0
2013-04-15 11:00:00,8.81,8.84,8.74,8.76,105500.0,8.2771,8.3053,8.2113,8.2301,105500.0
2013-04-15 11:30:00,8.75,8.78,8.7,8.7,92200.0,8.2207,8.2489,8.1737,8.1737,92200.0
2013-04-15 12:00:00,8.7,8.7,8.62,8.62,104600.0,8.1737,8.1737,8.0986,8.0986,104600.0
2013-04-15 12:30:00,8.63,8.74,8.62,8.71,180200.0,8.108,8.2113,8.0986,8.1831,180200.0
2013-04-15 13:00:00,8.71,8.75,8.69,8.74,65600.0,8.1831,8.2207,8.1643,8.2113,65600.0
2013-04-15 13:30:00,8.73,8.76,8.7,8.75,70600.0,8.2019,8.2301,8.1737,8.2207,70600.0
2013-04-15 14:00:00,8.74,8.75,8.55,8.56,206000.0,8.2113,8.2207,8.0328,8.0422,206000.0
2013-04-15 14:30:00,8.56,8.66,8.53,8.65,137700.0,8.0422,8.1361,8.014,8.1268,137700.0
2013-04-15 15:00:00,8.65,8.66,8.51,8.51,153200.0,8.1268,8.1361,7.9952,7.9952,153200.0
2013-04-15 15:30:00,8.52,8.56,8.41,8.55,661000.0,8.0046,8.0422,7.9013,8.0328,661000.0
2013-04-16 09:30:00,8.66,8.81,8.65,8.71,171200.0,8.1361,8.2771,8.1268,8.1831,171200.0
2013-04-16 10:00:00,8.71,8.74,8.61,8.64,131600.0,8.1831,8.2113,8.0892,8.1174,131600.0
2013-04-16 10:30:00,8.63,8.66,8.48,8.51,261900.0,8.108,8.1361,7.967,7.9952,261900.0
2013-04-16 11:00:00,8.52,8.56,8.49,8.52,237800.0,8.0046,8.0422,7.9764,8.0046,237800.0
2013-04-16 11:30:00,8.53,8.69,8.52,8.64,163700.0,8.014,8.1643,8.0046,8.1174,163700.0
2013-04-16 12:00:00,8.64,8.64,8.58,8.61,66600.0,8.1174,8.1174,8.061,8.0892,66600.0
2013-04-16 12:30:00,8.61,8.63,8.54,8.62,70800.0,8.0892,8.108,8.0234,8.0986,70800.0
2013-04-16 13:00:00,8.62,8.64,8.6,8.63,106700.0,8.0986,8.1174,8.0798,8.108,106700.0
2013-04-16 13:30:00,8.63,8.63,8.58,8.61,105800.0,8.108,8.108,8.061,8.0892,105800.0
2013-04-16 14:00:00,8.61,8.63,8.58,8.59,39400.0,8.0892,8.108,8.061,8.0704,39400.0
2013-04-16 14:30:00,8.59,8.59,8.51,8.52,103700.0,8.0704,8.0704,7.9952,8.0046,103700.0
2013-04-16 15:00:00,8.53,8.57,8.53,8.56,78000.0,8.014,8.0516,8.014,8.0422,78000.0
2013-04-16 15:30:00,8.57,8.62,8.55,8.62,221000.0,8.0516,8.0986,8.0328,8.0986,221000.0
2013-04-17 09:30:00,8.55,8.59,8.25,8.31,198700.0,8.0328,8.0704,7.7509,7.8073,198700.0
2013-04-17 10:00:00,8.31,8.37,8.25,8.26,82100.0,7.8073,7.8637,7.7509,7.7603,82100.0
2013-04-17 10:30:00,8.26,8.28,8.22,8.24,96300.0,7.7603,7.7791,7.7228,7.7416,96300.0
2013-04-17 11:00:00,8.24,8.26,8.17,8.24,253600.0,7.7416,7.7603,7.6758,7.7416,253600.0
2013-04-17 11:30:00,8.24,8.34,8.21,8.31,100800.0,7.7416,7.8355,7.7134,7.8073,100800.0
2013-04-17 12:00:00,8.31,8.35,8.28,8.3,127300.0,7.8073,7.8449,7.7791,7.7979,127300.0
2013-04-17 12:30:00,8.31,8.37,8.3,8.36,76900.0,7.8073,7.8637,7.7979,7.8543,76900.0
2013-04-17 13:00:00,8.35,8.38,8.32,8.35,172300.0,7.8449,7.8731,7.8167,7.8449,172300.0
2013-04-17 13:30:00,8.35,8.45,8.34,8.42,161500.0,7.8449,7.9388,7.8355,7.9107,161500.0
2013-04-17 14:00:00,8.42,8.46,8.4,8.42,97700.0,7.9107,7.9482,7.8919,7.9107,97700.0
2013-04-17 14:30:00,8.42,8.46,8.4,8.45,127100.0,7.9107,7.9482,7.8919,7.9388,127100.0
2013-04-17 15:00:00,8.45,8.57,8.42,8.54,139400.0,7.9388,8.0516,7.9107,8.0234,139400.0
2013-04-17 15:30:00,8.54,8.54,8.46,8.49,379800.0,8.0234,8.0234,7.9482,7.9764,379800.0
2013-04-18 09:30:00,8.58,8.59,8.38,8.42,125300.0,8.061,8.0704,7.8731,7.9107,125300.0
2013-04-18 10:00:00,8.41,8.47,8.33,8.44,88200.0,7.9013,7.9576,7.8261,7.9295,88200.0
2013-04-18 10:30:00,8.44,8.49,8.42,8.49,70200.0,7.9295,7.9764,7.9107,7.9764,70200.0
2013-04-18 11:00:00,8.49,8.5,8.38,8.38,70200.0,7.9764,7.9858,7.8731,7.8731,70200.0
2013-04-18 11:30:00,8.39,8.44,8.35,8.38,101800.0,7.8825,7.9295,7.8449,7.8731,101800.0
2013-04-18 12:00:00,8.38,8.42,8.35,8.38,34200.0,7.8731,7.9107,7.8449,7.8731,34200.0
2013-04-18 12:30:00,8.38,8.38,8.32,8.33,48000.0,7.8731,7.8731,7.8167,7.8261,48000.0
2013-04-18 13:00:00,8.33,8.37,8.32,8.37,91400.0,7.8261,7.8637,7.8167,7.8637,91400.0
2013-04-18 13:30:00,8.37,8.48,8.35,8.46,111900.0,7.8637,7.967,7.8449,7.9482,111900.0
2013-04-18 14:00:00,8.46,8.46,8.39,8.41,81800.0,7.9482,7.9482,7.8825,7.9013,81800.0
2013-04-18 14:30:00,8.42,8.43,8.33,8.34,158500.0,7.9107,7.9201,7.8261,7.8355,158500.0
2013-04-18 15:00:00,8.34,8.42,8.32,8.4,152100.0,7.8355,7.9107,7.8167,7.8919,152100.0
2013-04-18 15:30:00,8.41,8.43,8.35,8.38,175900.0,7.9013,7.9201,7.8449,7.8731,175900.0
2013-04-19 09:30:00,8.44,8.44,8.33,8.44,100700.0,7.9295,7.9295,7.8261,7.9295,100700.0
2013-04-19 10:00:00,8.44,8.57,8.44,8.48,86800.0,7.9295,8.0516,7.9295,7.967,86800.0
2013-04-19 10:30:00,8.48,8.57,8.47,8.56,60800.0,7.967,8.0516,7.9576,8.0422,60800.0
2013-04-19 11:00:00,8.56,8.58,8.53,8.55,69900.0,8.0422,8.061,8.014,8.0328,69900.0
2013-04-19 11:30:00,8.56,8.58,8.53,8.57,30400.0,8.0422,8.061,8.014,8.0516,30400.0
2013-04-19 12:00:00,8.57,8.57,8.49,8.51,17800.0,8.0516,8.0516,7.9764,7.9952,17800.0
2013-04-19 12:30:00,8.51,8.53,8.49,8.5,25900.0,7.9952,8.014,7.9764,7.9858,25900.0
2013-04-19 13:00:00,8.51,8.53,8.49,8.49,87800.0,7.9952,8.014,7.9764,7.9764,87800.0
2013-04-19 13:30:00,8.5,8.5,8.43,8.43,66600.0,7.9858,7.9858,7.9201,7.9201,66600.0
2013-04-19 14:00:00,8.43,8.5,8.43,8.49,54800.0,7.9201,7.9858,7.9201,7.9764,54800.0
2013-04-19 14:30:00,8.49,8.5,8.45,8.47,58100.0,7.9764,7.9858,7.9388,7.9576,58100.0
2013-04-19 15:00:00,8.48,8.5,8.47,8.48,74800.0,7.967,7.9858,7.9576,7.967,74800.0
2013-04-19 15:30:00,8.47,8.5,8.45,8.49,165900.0,7.9576,7.9858,7.9388,7.9764,165900.0
2013-04-22 09:30:00,8.48,8.55,8.4,8.46,103400.0,7.967,8.0328,7.8919,7.9482,103400.0
2013-04-22 10:00:00,8.44,8.44,8.32,8.36,244600.0,7.9295,7.9295,7.8167,7.8543,244600.0
2013-04-22 10:30:00,8.36,8.47,8.34,8.47,46200.0,7.8543,7.9576,7.8355,7.9576,46200.0
2013-04-22 11:00:00,8.47,8.49,8.34,8.35,260800.0,7.9576,7.9764,7.8355,7.8449,260800.0
2013-04-22 11:30:00,8.36,8.45,8.36,8.42,36200.0,7.8543,7.9388,7.8543,7.9107,36200.0
2013-04-22 12:00:00,8.42,8.55,8.4,8.5,42200.0,7.9107,8.0328,7.8919,7.9858,42200.0
2013-04-22 12:30:00,8.5,8.57,8.5,8.55,36100.0,7.9858,8.0516,7.9858,8.0328,36100.0
2013-04-22 13:00:00,8.55,8.55,8.51,8.52,27000.0,8.0328,8.0328,7.9952,8.0046,27000.0
2013-04-22 13:30:00,8.52,8.52,8.5,8.52,44400.0,8.0046,8.0046,7.9858,8.0046,44400.0
2013-04-22 14:00:00,8.52,8.58,8.51,8.55,45700.0,8.0046,8.061,7.9952,8.0328,45700.0
2013-04-22 14:30:00,8.54,8.61,8.54,8.58,80300.0,8.0234,8.0892,8.0234,8.061,80300.0
2013-04-22 15:00:00,8.59,8.6,8.57,8.59,63800.0,8.0704,8.0798,8.0516,8.0704,63800.0
2013-04-22 15:30:00,8.58,8.59,8.55,8.59,184000.0,8.061,8.0704,8.0328,8.0704,184000.0
2013-04-23 09:30:00,8.64,8.76,8.63,8.76,275100.0,8.1174,8.2301,8.108,8.2301,275100.0
2013-04-23 10:00:00,8.76,8.81,8.75,8.75,207200.0,8.2301,8.2771,8.2207,8.2207,207200.0
2013-04-23 10:30:00,8.75,8.8,8.7,8.78,310500.0,8.2207,8.2677,8.1737,8.2489,310500.0
2013-04-23 11:00:00,8.79,8.84,8.77,8.8,672100.0,8.2583,8.3053,8.2395,8.2677,672100.0
2013-04-23 11:30:00,8.8,8.82,8.75,8.77,70800.0,8.2677,8.2865,8.2207,8.2395,70800.0
2013-04-23 12:00:00,8.77,8.83,8.74,8.8,91900.0,8.2395,8.2959,8.2113,8.2677,91900.0
2013-04-23 12:30:00,8.81,8.84,8.8,8.83,54700.0,8.2771,8.3053,8.2677,8.2959,54700.0
2013-04-23 13:00:00,8.83,8.87,8.76,8.84,222600.0,8.2959,8.3334,8.2301,8.3053,222600.0
2013-04-23 13:30:00,8.84,8.86,8.81,8.83,269800.0,8.3053,8.324,8.2771,8.2959,269800.0
2013-04-23 14:00:00,8.84,8.93,8.84,8.9,182300.0,8.3053,8.3898,8.3053,8.3616,182300.0
2013-04-23 14:30:00,8.89,8.99,8.88,8.97,230700.0,8.3522,8.4462,8.3428,8.4274,230700.0
2013-04-23 15:00:00,8.97,9.02,8.92,9.02,374200.0,8.4274,8.4744,8.3804,8.4744,374200.0
2013-04-23 15:30:00,9.02,9.11,8.89,8.94,733700.0,8.4744,8.5589,8.3522,8.3992,733700.0
2013-04-24 09:30:00,9.36,9.83,9.25,9.5,1094700.0,8.7938,9.2354,8.6905,8.9253,1094700.0
2013-04-24 10:00:00,9.51,9.73,9.5,9.65,543300.0,8.9347,9.1414,8.9253,9.0663,543300.0
2013-04-24 10:30:00,9.65,9.92,9.58,9.89,668800.0,9.0663,9.3199,9.0005,9.2917,668800.0
2013-04-24 11:00:00,9.9,10.03,9.82,10.03,712200.0,9.3011,9.4233,9.226,9.4233,712200.0
2013-04-24 11:30:00,10.03,10.67,9.97,10.54,1638300.0,9.4233,10.0246,9.3669,9.9024,1638300.0
2013-04-24 12:00:00,10.54,10.62,10.42,10.5,938300.0,9.9024,9.9776,9.7897,9.8648,938300.0
2013-04-24 12:30:00,10.48,10.57,10.39,10.4,609200.0,9.8461,9.9306,9.7615,9.7709,609200.0
2013-04-24 13:00:00,10.4,11.03,10.4,10.77,1578200.0,9.7709,10.3628,9.7709,10.1185,1578200.0
2013-04-24 13:30:00,10.77,10.98,10.71,10.86,527100.0,10.1185,10.3158,10.0621,10.2031,527100.0
2013-04-24 14:00:00,10.87,11.04,10.82,10.98,944800.0,10.2125,10.3722,10.1655,10.3158,944800.0
2013-04-24 14:30:00,10.97,10.98,10.74,10.8,466700.0,10.3064,10.3158,10.0903,10.1467,466700.0
2013-04-24 15:00:00,10.81,10.98,10.8,10.98,428600.0,10.1561,10.3158,10.1467,10.3158,428600.0
2013-04-24 15:30:00,10.97,11.21,10.95,10.97,1898600.0,10.3064,10.5319,10.2876,10.3064,1898600.0
2013-04-25 09:30:00,10.88,11.62,10.79,11.57,1710100.0,10.2219,10.9171,10.1373,10.8701,1710100.0
2013-04-25 10:00:00,11.59,11.69,11.34,11.49,821700.0,10.8889,10.9829,10.654,10.795,821700.0
2013-04-25 10:30:00,11.49,11.7,11.4,11.6,792400.0,10.795,10.9923,10.7104,10.8983,792400.0
2013-04-25 11:00:00,11.6,11.62,11.48,11.54,647800.0,10.8983,10.9171,10.7856,10.8419,647800.0
2013-04-25 11:30:00,11.54,11.57,11.5,11.53,307800.0,10.8419,10.8701,10.8044,10.8325,307800.0
2013-04-25 12:00:00,11.53,11.57,11.23,11.24,636300.0,10.8325,10.8701,10.5507,10.5601,636300.0
2013-04-25 12:30:00,11.26,11.29,11.17,11.22,468800.0,10.5789,10.6071,10.4943,10.5413,468800.0
2013-04-25 13:00:00,11.22,11.4,11.22,11.33,321900.0,10.5413,10.7104,10.5413,10.6446,321900.0
2013-04-25 13:30:00,11.33,11.46,11.29,11.42,206100.0,10.6446,10.7668,10.6071,10.7292,206100.0
2013-04-25 14:00:00,11.42,11.52,11.32,11.52,257100.0,10.7292,10.8231,10.6352,10.8231,257100.0
2013-04-25 14:30:00,11.52,11.68,11.52,11.66,424900.0,10.8231,10.9735,10.8231,10.9547,424900.0
2013-04-25 15:00:00,11.66,11.7,11.56,11.58,590000.0,10.9547,10.9923,10.8607,10.8795,590000.0
2013-04-25 15:30:00,11.57,11.57,11.37,11.5,852400.0,10.8701,10.8701,10.6822,10.8044,852400.0
2013-04-26 09:30:00,11.58,11.58,11.31,11.35,334100.0,10.8795,10.8795,10.6258,10.6634,334100.0
2013-04-26 10:00:00,11.34,11.43,11.25,11.43,209100.0,10.654,10.7386,10.5695,10.7386,209100.0
2013-04-26 10:30:00,11.43,11.47,11.32,11.35,146900.0,10.7386,10.7762,10.6352,10.6634,146900.0
2013-04-26 11:00:00,11.34,11.43,11.34,11.39,79600.0,10.654,10.7386,10.654,10.701,79600.0
2013-04-26 11:30:00,11.39,11.5,11.35,11.5,113600.0,10.701,10.8044,10.6634,10.8044,113600.0
2013-04-26 12:00:00,11.5,11.62,11.48,11.54,114400.0,10.8044,10.9171,10.7856,10.8419,114400.0
2013-04-26 12:30:00,11.54,11.55,11.45,11.51,110100.0,10.8419,10.8513,10.7574,10.8137,110100.0
2013-04-26 13:00:00,11.51,11.51,11.46,11.51,71800.0,10.8137,10.8137,10.7668,10.8137,71800.0
2013-04-26 13:30:00,11.51,11.51,11.48,11.49,79600.0,10.8137,10.8137,10.7856,10.795,79600.0
2013-04-26 14:00:00,11.49,11.51,11.48,11.49,62200.0,10.795,10.8137,10.7856,10.795,62200.0
2013-04-26 14:30:00,11.5,11.52,11.47,11.48,112600.0,10.8044,10.8231,10.7762,10.7856,112600.0
2013-04-26 15:00:00,11.48,11.52,11.48,11.5,153000.0,10.7856,10.8231,10.7856,10.8044,153000.0
2013-04-26 15:30:00,11.5,11.53,11.44,11.49,281500.0,10.8044,10.8325,10.748,10.795,281500.0
2013-04-29 09:30:00,11.56,11.59,11.42,11.47,178200.0,10.8607,10.8889,10.7292,10.7762,178200.0
2013-04-29 10:00:00,11.47,11.58,11.44,11.56,222000.0,10.7762,10.8795,10.748,10.8607,222000.0
2013-04-29 10:30:00,11.56,11.66,11.53,11.54,186100.0,10.8607,10.9547,10.8325,10.8419,186100.0
2013-04-29 11:00:00,11.54,11.62,11.54,11.61,90800.0,10.8419,10.9171,10.8419,10.9077,90800.0
2013-04-29 11:30:00,11.6,11.71,11.6,11.64,174400.0,10.8983,11.0016,10.8983,10.9359,174400.0
2013-04-29 12:00:00,11.64,11.68,11.63,11.66,147200.0,10.9359,10.9735,10.9265,10.9547,147200.0
2013-04-29 12:30:00,11.67,11.75,11.65,11.73,231800.0,10.9641,11.0392,10.9453,11.0204,231800.0
2013-04-29 13:00:00,11.74,11.77,11.66,11.67,608100.0,11.0298,11.058,10.9547,10.9641,608100.0
2013-04-29 13:30:00,11.68,11.75,11.65,11.68,1327600.0,10.9735,11.0392,10.9453,10.9735,1327600.0
2013-04-29 14:00:00,11.68,11.77,11.67,11.71,631200.0,10.9735,11.058,10.9641,11.0016,631200.0
2013-04-29 14:30:00,11.71,11.77,11.66,11.75,389500.0,11.0016,11.058,10.9547,11.0392,389500.0
2013-04-29 15:00:00,11.74,11.79,11.73,11.75,356400.0,11.0298,11.0768,11.0204,11.0392,356400.0
2013-04-29 15:30:00,11.75,11.82,11.73,11.76,549200.0,11.0392,11.105,11.0204,11.0486,549200.0
2013-04-30 09:30:00,11.72,12.06,11.66,11.74,410600.0,11.011,11.3305,10.9547,11.0298,410600.0
2013-04-30 10:00:00,11.76,12.0,11.75,11.98,215300.0,11.0486,11.2741,11.0392,11.2553,215300.0
2013-04-30 10:30:00,11.99,12.06,11.95,11.96,257200.0,11.2647,11.3305,11.2271,11.2365,257200.0
2013-04-30 11:00:00,11.96,12.0,11.86,11.99,211100.0,11.2365,11.2741,11.1426,11.2647,211100.0
2013-04-30 11:30:00,11.98,12.03,11.96,11.98,300600.0,11.2553,11.3023,11.2365,11.2553,300600.0
2013-04-30 12:00:00,11.98,12.01,11.97,11.98,96100.0,11.2553,11.2835,11.2459,11.2553,96100.0
2013-04-30 12:30:00,11.98,12.0,11.97,11.98,101400.0,11.2553,11.2741,11.2459,11.2553,101400.0
2013-04-30 13:00:00,11.98,11.99,11.91,11.93,100200.0,11.2553,11.2647,11.1895,11.2083,100200.0
2013-04-30 13:30:00,11.93,11.95,11.91,11.93,89400.0,11.2083,11.2271,11.1895,11.2083,89400.0
2013-04-30 14:00:00,11.93,11.95,11.91,11.93,151800.0,11.2083,11.2271,11.1895,11.2083,151800.0
2013-04-30 14:30:00,11.93,11.96,11.9,11.94,214600.0,11.2083,11.2365,11.1802,11.2177,214600.0
2013-04-30 15:00:00,11.95,11.99,11.85,11.87,254100.0,11.2271,11.2647,11.1332,11.152,254100.0
2013-04-30 15:30:00,11.88,12.01,11.88,12.0,690400.0,11.1614,11.2835,11.1614,11.2741,690400.0
2013-05-01 09:30:00,12.0,12.03,11.87,11.89,287000.0,11.2741,11.3023,11.152,11.1708,287000.0
2013-05-01 10:00:00,11.89,11.9,11.78,11.78,169700.0,11.1708,11.1802,11.0674,11.0674,169700.0
2013-05-01 10:30:00,11.77,11.88,11.69,11.82,211600.0,11.058,11.1614,10.9829,11.105,211600.0
2013-05-01 11:00:00,11.83,11.88,11.81,11.88,126100.0,11.1144,11.1614,11.0956,11.1614,126100.0
2013-05-01 11:30:00,11.88,11.96,11.86,11.91,154900.0,11.1614,11.2365,11.1426,11.1895,154900.0
2013-05-01 12:00:00,11.92,11.96,11.9,11.92,151200.0,11.1989,11.2365,11.1802,11.1989,151200.0
2013-05-01 12:30:00,11.92,11.93,11.87,11.88,170600.0,11.1989,11.2083,11.152,11.1614,170600.0
2013-05-01 13:00:00,11.88,11.9,11.73,11.79,229300.0,11.1614,11.1802,11.0204,11.0768,229300.0
2013-05-01 13:30:00,11.81,11.83,11.75,11.81,131100.0,11.0956,11.1144,11.0392,11.0956,131100.0
2013-05-01 14:00:00,11.82,11.93,11.81,11.92,174100.0,11.105,11.2083,11.0956,11.1989,174100.0
2013-05-01 14:30:00,11.91,11.95,11.85,11.87,184200.0,11.1895,11.2271,11.1332,11.152,184200.0
2013-05-01 15:00:00,11.88,11.89,11.83,11.85,242200.0,11.1614,11.1708,11.1144,11.1332,242200.0
2013-05-01 15:30:00,11.86,11.91,11.82,11.86,554000.0,11.1426,11.1895,11.105,11.1426,554000.0
2013-05-02 09:30:00,12.0,12.47,11.91,12.22,781800.0,11.2741,11.7157,11.1895,11.4808,781800.0
2013-05-02 10:00:00,12.21,12.21,12.12,12.18,236900.0,11.4714,11.4714,11.3868,11.4432,236900.0
2013-05-02 10:30:00,12.18,12.2,12.11,12.17,159500.0,11.4432,11.462,11.3775,11.4338,159500.0
2013-05-02 11:00:00,12.17,12.26,12.17,12.26,144000.0,11.4338,11.5184,11.4338,11.5184,144000.0
2013-05-02 11:30:00,12.26,12.35,12.22,12.29,272400.0,11.5184,11.6029,11.4808,11.5466,272400.0
2013-05-02 12:00:00,12.28,12.31,12.24,12.29,93200.0,11.5372,11.5654,11.4996,11.5466,93200.0
2013-05-02 12:30:00,12.29,12.29,12.16,12.2,134200.0,11.5466,11.5466,11.4244,11.462,134200.0
2013-05-02 13:00:00,12.2,12.31,12.2,12.29,123100.0,11.462,11.5654,11.462,11.5466,123100.0
2013-05-02 13:30:00,12.3,12.3,12.11,12.17,185200.0,11.556,11.556,11.3775,11.4338,185200.0
2013-05-02 14:00:00,12.16,12.21,12.11,12.17,114700.0,11.4244,11.4714,11.3775,11.4338,114700.0
2013-05-02 14:30:00,12.17,12.36,12.14,12.3,238900.0,11.4338,11.6123,11.4056,11.556,238900.0
2013-05-02 15:00:00,12.3,12.32,12.2,12.32,231700.0,11.556,11.5747,11.462,11.5747,231700.0
2013-05-02 15:30:00,12.32,12.33,12.18,12.25,469600.0,11.5747,11.5841,11.4432,11.509,469600.0
2013-05-03 09:30:00,12.41,12.65,12.36,12.5,252500.0,11.6593,11.8848,11.6123,11.7439,252500.0
2013-05-03 10:00:00,12.5,12.78,12.5,12.69,431600.0,11.7439,12.0069,11.7439,11.9224,431600.0
2013-05-03 10:30:00,12.7,12.79,12.67,12.72,337800.0,11.9318,12.0163,11.9036,11.9506,337800.0
2013-05-03 11:00:00,12.71,12.73,12.58,12.64,122900.0,11.9412,11.9599,11.819,11.8754,122900.0
2013-05-03 11:30:00,12.64,12.73,12.64,12.66,116700.0,11.8754,11.9599,11.8754,11.8942,116700.0
2013-05-03 12:00:00,12.66,12.74,12.66,12.74,97800.0,11.8942,11.9693,11.8942,11.9693,97800.0
2013-05-03 12:30:00,12.73,12.75,12.7,12.73,67400.0,11.9599,11.9787,11.9318,11.9599,67400.0
2013-05-03 13:00:00,12.74,12.75,12.68,12.7,83200.0,11.9693,11.9787,11.913,11.9318,83200.0
2013-05-03 13:30:00,12.69,12.72,12.67,12.7,97100.0,11.9224,11.9506,11.9036,11.9318,97100.0
2013-05-03 14:00:00,12.7,12.88,12.69,12.82,154300.0,11.9318,12.1009,11.9224,12.0445,154300.0
2013-05-03 14:30:00,12.81,12.9,12.8,12.88,156700.0,12.0351,12.1197,12.0257,12.1009,156700.0
2013-05-03 15:00:00,12.89,12.98,12.87,12.98,199800.0,12.1103,12.1948,12.0915,12.1948,199800.0
2013-05-03 15:30:00,12.98,12.98,12.84,12.91,522200.0,12.1948,12.1948,12.0633,12.1291,522200.0
2013-05-06 09:30:00,12.81,13.17,12.8,13.15,327300.0,12.0351,12.3733,12.0257,12.3545,327300.0
2013-05-06 10:00:00,13.15,13.22,13.09,13.17,217700.0,12.3545,12.4203,12.2982,12.3733,217700.0
2013-05-06 10:30:00,13.16,13.17,12.93,13.01,163600.0,12.3639,12.3733,12.1478,12.223,163600.0
2013-05-06 11:00:00,13.01,13.03,12.89,12.89,138300.0,12.223,12.2418,12.1103,12.1103,138300.0
2013-05-06 11:30:00,12.89,12.98,12.86,12.91,128100.0,12.1103,12.1948,12.0821,12.1291,128100.0
2013-05-06 12:00:00,12.9,12.97,12.9,12.96,96200.0,12.1197,12.1854,12.1197,12.176,96200.0
2013-05-06 12:30:00,12.94,12.98,12.93,12.96,152700.0,12.1572,12.1948,12.1478,12.176,152700.0
2013-05-06 13:00:00,12.96,12.96,12.85,12.9,79500.0,12.176,12.176,12.0727,12.1197,79500.0
2013-05-06 13:30:00,12.91,12.97,12.84,12.97,111200.0,12.1291,12.1854,12.0633,12.1854,111200.0
2013-05-06 14:00:00,12.96,12.98,12.91,12.96,250600.0,12.176,12.1948,12.1291,12.176,250600.0
2013-05-06 14:30:00,12.97,13.05,12.91,13.01,197600.0,12.1854,12.2606,12.1291,12.223,197600.0
2013-05-06 15:00:00,13.01,13.08,12.97,12.99,185600.0,12.223,12.2888,12.1854,12.2042,185600.0
2013-05-06 15:30:00,12.99,13.09,12.95,12.98,660700.0,12.2042,12.2982,12.1666,12.1948,660700.0
2013-05-07 09:30:00,13.04,13.13,12.93,12.98,147800.0,12.2512,12.3357,12.1478,12.1948,147800.0
2013-05-07 10:00:00,12.99,13.02,12.68,12.82,169200.0,12.2042,12.2324,11.913,12.0445,169200.0
2013-05-07 10:30:00,12.81,12.96,12.8,12.96,316100.0,12.0351,12.176,12.0257,12.176,316100.0
2013-05-07 11:00:00,12.95,12.98,12.88,12.91,97200.0,12.1666,12.1948,12.1009,12.1291,97200.0
2013-05-07 11:30:00,12.92,12.93,12.79,12.83,127800.0,12.1385,12.1478,12.0163,12.0539,127800.0
2013-05-07 12:00:00,12.84,12.93,12.83,12.91,60700.0,12.0633,12.1478,12.0539,12.1291,60700.0
2013-05-07 12:30:00,12.92,12.98,12.91,12.98,96400.0,12.1385,12.1948,12.1291,12.1948,96400.0
2013-05-07 13:00:00,12.98,12.99,12.94,12.97,61200.0,12.1948,12.2042,12.1572,12.1854,61200.0
2013-05-07 13:30:00,12.97,13.01,12.96,12.98,53600.0,12.1854,12.223,12.176,12.1948,53600.0
2013-05-07 14:00:00,12.98,12.98,12.88,12.92,142200.0,12.1948,12.1948,12.1009,12.1385,142200.0
2013-05-07 14:30:00,12.91,12.99,12.88,12.98,99400.0,12.1291,12.2042,12.1009,12.1948,99400.0
2013-05-07 15:00:00,12.98,13.02,12.95,12.98,189200.0,12.1948,12.2324,12.1666,12.1948,189200.0
2013-05-07 15:30:00,12.98,13.01,12.95,12.97,215800.0,12.1948,12.223,12.1666,12.1854,215800.0
2013-05-08 09:30:00,12.92,13.0,12.8,12.83,143100.0,12.1385,12.2136,12.0257,12.0539,143100.0
2013-05-08 10:00:00,12.84,12.88,12.78,12.79,102900.0,12.0633,12.1009,12.0069,12.0163,102900.0
2013-05-08 10:30:00,12.79,12.81,12.76,12.78,75300.0,12.0163,12.0351,11.9881,12.0069,75300.0
2013-05-08 11:00:00,12.78,12.81,12.69,12.78,150000.0,12.0069,12.0351,11.9224,12.0069,150000.0
2013-05-08 11:30:00,12.78,12.81,12.76,12.8,83300.0,12.0069,12.0351,11.9881,12.0257,83300.0
2013-05-08 12:00:00,12.81,12.81,12.77,12.78,66500.0,12.0351,12.0351,11.9975,12.0069,66500.0
2013-05-08 12:30:00,12.77,12.81,12.76,12.81,65200.0,11.9975,12.0351,11.9881,12.0351,65200.0
2013-05-08 13:00:00,12.81,12.92,12.8,12.86,98600.0,12.0351,12.1385,12.0257,12.0821,98600.0
2013-05-08 13:30:00,12.86,12.93,12.84,12.91,133400.0,12.0821,12.1478,12.0633,12.1291,133400.0
2013-05-08 14:00:00,12.92,12.95,12.86,12.93,92400.0,12.1385,12.1666,12.0821,12.1478,92400.0
2013-05-08 14:30:00,12.93,12.94,12.86,12.9,71500.0,12.1478,12.1572,12.0821,12.1197,71500.0
2013-05-08 15:00:00,12.91,12.94,12.86,12.93,131000.0,12.1291,12.1572,12.0821,12.1478,131000.0
2013-05-08 15:30:00,12.93,12.95,12.9,12.94,225700.0,12.1478,12.1666,12.1197,12.1572,225700.0
2013-05-09 09:30:00,12.89,12.94,12.83,12.85,151200.0,12.1103,12.1572,12.0539,12.0727,151200.0
2013-05-09 10:00:00,12.85,12.88,12.71,12.74,84300.0,12.0727,12.1009,11.9412,11.9693,84300.0
2013-05-09 10:30:00,12.74,12.84,12.73,12.8,61700.0,11.9693,12.0633,11.9599,12.0257,61700.0
2013-05-09 11:00:00,12.8,13.03,12.78,13.03,86500.0,12.0257,12.2418,12.0069,12.2418,86500.0
2013-05-09 11:30:00,13.03,13.2,12.99,13.19,129700.0,12.2418,12.4015,12.2042,12.3921,129700.0
2013-05-09 12:00:00,13.19,13.19,13.03,13.05,112900.0,12.3921,12.3921,12.2418,12.2606,112900.0
2013-05-09 12:30:00,13.05,13.2,13.04,13.16,184300.0,12.2606,12.4015,12.2512,12.3639,184300.0
2013-05-09 13:00:00,13.16,13.16,12.9,12.93,657300.0,12.3639,12.3639,12.1197,12.1478,657300.0
2013-05-09 13:30:00,12.94,13.05,12.88,13.04,505700.0,12.1572,12.2606,12.1009,12.2512,505700.0
2013-05-09 14:00:00,13.03,13.15,13.01,13.14,159800.0,12.2418,12.3545,12.223,12.3451,159800.0
2013-05-09 14:30:00,13.14,13.15,13.08,13.08,118500.0,12.3451,12.3545,12.2888,12.2888,118500.0
2013-05-09 15:00:00,13.09,13.14,13.02,13.13,245800.0,12.2982,12.3451,12.2324,12.3357,245800.0
2013-05-09 15:30:00,13.13,13.16,13.08,13.12,426800.0,12.3357,12.3639,12.2888,12.3264,426800.0
2013-05-10 09:30:00,13.13,13.56,13.12,13.51,209200.0,12.3357,12.7397,12.3264,12.6928,209200.0
2013-05-10 10:00:00,13.52,13.9,13.48,13.71,447100.0,12.7022,13.0592,12.6646,12.8807,447100.0
2013-05-10 10:30:00,13.7,14.21,13.52,14.02,562100.0,12.8713,13.3504,12.7022,13.1719,562100.0
2013-05-10 11:00:00,14.02,14.42,14.0,14.19,715000.0,13.1719,13.5477,13.1531,13.3316,715000.0
2013-05-10 11:30:00,14.19,14.26,14.06,14.14,598500.0,13.3316,13.3974,13.2095,13.2847,598500.0
2013-05-10 12:00:00,14.15,14.24,13.93,13.96,429200.0,13.294,13.3786,13.0874,13.1155,429200.0
2013-05-10 12:30:00,13.95,14.2,13.84,14.17,280600.0,13.1061,13.341,13.0028,13.3128,280600.0
2013-05-10 13:00:00,14.17,14.23,14.1,14.11,195900.0,13.3128,13.3692,13.2471,13.2565,195900.0
2013-05-10 13:30:00,14.12,14.14,13.99,14.05,214700.0,13.2659,13.2847,13.1437,13.2001,214700.0
2013-05-10 14:00:00,14.05,14.2,14.04,14.06,528400.0,13.2001,13.341,13.1907,13.2095,528400.0
2013-05-10 14:30:00,14.05,14.06,13.88,13.97,245900.0,13.2001,13.2095,13.0404,13.1249,245900.0
2013-05-10 15:00:00,13.98,14.0,13.8,13.85,300900.0,13.1343,13.1531,12.9652,13.0122,300900.0
2013-05-10 15:30:00,13.85,13.89,13.67,13.89,940000.0,13.0122,13.0498,12.8431,13.0498,940000.0
2013-05-13 09:30:00,13.88,13.97,13.77,13.83,190500.0,13.0404,13.1249,12.937,12.9934,190500.0
2013-05-13 10:00:00,13.84,14.0,13.82,13.99,238500.0,13.0028,13.1531,12.984,13.1437,238500.0
2013-05-13 10:30:00,14.0,14.05,13.93,14.04,325900.0,13.1531,13.2001,13.0874,13.1907,325900.0
2013-05-13 11:00:00,14.04,14.11,13.93,14.0,217500.0,13.1907,13.2565,13.0874,13.1531,217500.0
2013-05-13 11:30:00,14.01,14.07,13.95,14.05,170100.0,13.1625,13.2189,13.1061,13.2001,170100.0
2013-05-13 12:00:00,14.04,14.2,14.04,14.1,295500.0,13.1907,13.341,13.1907,13.2471,295500.0
2013-05-13 12:30:00,14.1,14.19,14.1,14.18,153400.0,13.2471,13.3316,13.2471,13.3222,153400.0
2013-05-13 13:00:00,14.18,14.23,14.15,14.2,191200.0,13.3222,13.3692,13.294,13.341,191200.0
2013-05-13 13:30:00,14.2,14.29,14.19,14.25,178000.0,13.341,13.4256,13.3316,13.388,178000.0
2013-05-13 14:00:00,14.25,14.27,14.18,14.24,279300.0,13.388,13.4068,13.3222,13.3786,279300.0
2013-05-13 14:30:00,14.24,14.26,14.19,14.22,300000.0,13.3786,13.3974,13.3316,13.3598,300000.0
2013-05-13 15:00:00,14.22,14.24,14.19,14.19,646600.0,13.3598,13.3786,13.3316,13.3316,646600.0
2013-05-13 15:30:00,14.2,14.24,14.19,14.24,444600.0,13.341,13.3786,13.3316,13.3786,444600.0
2013-05-14 09:30:00,14.24,14.5,14.22,14.45,277400.0,13.3786,13.6229,13.3598,13.5759,277400.0
2013-05-14 10:00:00,14.45,14.46,14.17,14.27,204700.0,13.5759,13.5853,13.3128,13.4068,204700.0
2013-05-14 10:30:00,14.28,14.28,14.12,14.18,180100.0,13.4162,13.4162,13.2659,13.3222,180100.0
2013-05-14 11:00:00,14.18,14.19,14.02,14.1,181300.0,13.3222,13.3316,13.1719,13.2471,181300.0
2013-05-14 11:30:00,14.1,14.26,14.1,14.23,225600.0,13.2471,13.3974,13.2471,13.3692,225600.0
2013-05-14 12:00:00,14.23,14.31,14.23,14.29,84900.0,13.3692,13.4444,13.3692,13.4256,84900.0
2013-05-14 12:30:00,14.29,14.29,14.16,14.23,110700.0,13.4256,13.4256,13.3034,13.3692,110700.0
2013-05-14 13:00:00,14.23,14.29,14.23,14.25,114900.0,13.3692,13.4256,13.3692,13.388,114900.0
2013-05-14 13:30:00,14.26,14.28,14.18,14.18,127900.0,13.3974,13.4162,13.3222,13.3222,127900.0
2013-05-14 14:00:00,14.18,14.24,14.18,14.23,149100.0,13.3222,13.3786,13.3222,13.3692,149100.0
2013-05-14 14:30:00,14.23,14.27,14.21,14.26,233700.0,13.3692,13.4068,13.3504,13.3974,233700.0
2013-05-14 15:00:00,14.25,14.4,14.25,14.31,224700.0,13.388,13.5289,13.388,13.4444,224700.0
2013-05-14 15:30:00,14.31,14.37,14.3,14.34,372400.0,13.4444,13.5007,13.435,13.4726,372400.0
2013-05-15 09:30:00,14.32,14.34,14.16,14.33,126600.0,13.4538,13.4726,13.3034,13.4632,126600.0
2013-05-15 10:00:00,14.33,14.41,14.31,14.35,182200.0,13.4632,13.5383,13.4444,13.482,182200.0
2013-05-15 10:30:00,14.34,14.35,14.23,14.29,126500.0,13.4726,13.482,13.3692,13.4256,126500.0
2013-05-15 11:00:00,14.28,14.34,14.23,14.26,215500.0,13.4162,13.4726,13.3692,13.3974,215500.0
2013-05-15 11:30:00,14.25,14.34,14.21,14.24,59800.0,13.388,13.4726,13.3504,13.3786,59800.0
2013-05-15 12:00:00,14.24,14.29,14.2,14.22,63500.0,13.3786,13.4256,13.341,13.3598,63500.0
2013-05-15 12:30:00,14.23,14.26,14.2,14.23,114100.0,13.3692,13.3974,13.341,13.3692,114100.0
2013-05-15 13:00:00,14.24,14.25,14.06,14.07,151800.0,13.3786,13.388,13.2095,13.2189,151800.0
2013-05-15 13:30:00,14.07,14.1,13.96,13.96,229200.0,13.2189,13.2471,13.1155,13.1155,229200.0
2013-05-15 14:00:00,13.96,13.99,13.81,13.81,168500.0,13.1155,13.1437,12.9746,12.9746,168500.0
2013-05-15 14:30:00,13.82,13.9,13.77,13.85,214600.0,12.984,13.0592,12.937,13.0122,214600.0
2013-05-15 15:00:00,13.86,13.87,13.71,13.71,414900.0,13.0216,13.031,12.8807,12.8807,414900.0
2013-05-15 15:30:00,13.72,13.85,13.71,13.82,371000.0,12.8901,13.0122,12.8807,12.984,371000.0
2013-05-16 09:30:00,13.77,13.87,13.62,13.75,147300.0,12.937,13.031,12.7961,12.9182,147300.0
2013-05-16 10:00:00,13.74,13.76,13.35,13.46,347600.0,12.9088,12.9276,12.5424,12.6458,347600.0
2013-05-16 10:30:00,13.46,13.64,13.46,13.61,144100.0,12.6458,12.8149,12.6458,12.7867,144100.0
2013-05-16 11:00:00,13.6,13.72,13.57,13.72,176200.0,12.7773,12.8901,12.7491,12.8901,176200.0
2013-05-16 11:30:00,13.72,13.73,13.56,13.62,202400.0,12.8901,12.8995,12.7397,12.7961,202400.0
2013-05-16 12:00:00,13.62,13.7,13.62,13.63,76700.0,12.7961,12.8713,12.7961,12.8055,76700.0
2013-05-16 12:30:00,13.63,13.64,13.5,13.53,70600.0,12.8055,12.8149,12.6834,12.7116,70600.0
2013-05-16 13:00:00,13.53,13.56,13.5,13.5,63500.0,12.7116,12.7397,12.6834,12.6834,63500.0
2013-05-16 13:30:00,13.5,13.5,13.4,13.42,105700.0,12.6834,12.6834,12.5894,12.6082,105700.0
2013-05-16 14:00:00,13.42,13.48,13.32,13.34,121500.0,12.6082,12.6646,12.5143,12.533,121500.0
2013-05-16 14:30:00,13.33,13.43,13.22,13.25,238800.0,12.5237,12.6176,12.4203,12.4485,238800.0
2013-05-16 15:00:00,13.25,13.34,13.2,13.22,254800.0,12.4485,12.533,12.4015,12.4203,254800.0
2013-05-16 15:30:00,13.22,13.27,13.15,13.17,529400.0,12.4203,12.4673,12.3545,12.3733,529400.0
2013-05-17 09:30:00,13.26,13.34,12.82,12.91,520000.0,12.4579,12.533,12.0445,12.1291,520000.0
2013-05-17 10:00:00,12.9,12.96,12.68,12.72,537300.0,12.1197,12.176,11.913,11.9506,537300.0
2013-05-17 10:30:00,12.72,12.83,12.67,12.79,332800.0,11.9506,12.0539,11.9036,12.0163,332800.0
2013-05-17 11:00:00,12.78,13.05,12.75,13.0,417200.0,12.0069,12.2606,11.9787,12.2136,417200.0
2013-05-17 11:30:00,12.99,13.0,12.83,12.92,304300.0,12.2042,12.2136,12.0539,12.1385,304300.0
2013-05-17 12:00:00,12.92,12.99,12.85,12.88,167400.0,12.1385,12.2042,12.0727,12.1009,167400.0
2013-05-17 12:30:00,12.88,12.98,12.85,12.9,150700.0,12.1009,12.1948,12.0727,12.1197,150700.0
2013-05-17 13:00:00,12.9,12.99,12.86,12.98,112500.0,12.1197,12.2042,12.0821,12.1948,112500.0
2013-05-17 13:30:00,12.98,13.0,12.95,13.0,132800.0,12.1948,12.2136,12.1666,12.2136,132800.0
2013-05-17 14:00:00,12.98,13.0,12.79,12.8,172900.0,12.1948,12.2136,12.0163,12.0257,172900.0
2013-05-17 14:30:00,12.79,12.96,12.79,12.93,206000.0,12.0163,12.176,12.0163,12.1478,206000.0
2013-05-17 15:00:00,12.92,12.97,12.77,12.81,347500.0,12.1385,12.1854,11.9975,12.0351,347500.0
2013-05-17 15:30:00,12.8,12.93,12.8,12.91,718300.0,12.0257,12.1478,12.0257,12.1291,718300.0
2013-05-20 09:30:00,13.01,13.03,12.83,12.99,269700.0,12.223,12.2418,12.0539,12.2042,269700.0
2013-05-20 10:00:00,12.99,13.03,12.92,12.94,196000.0,12.2042,12.2418,12.1385,12.1572,196000.0
2013-05-20 10:30:00,12.93,13.02,12.91,12.91,188300.0,12.1478,12.2324,12.1291,12.1291,188300.0
2013-05-20 11:00:00,12.92,13.01,12.91,12.97,287100.0,12.1385,12.223,12.1291,12.1854,287100.0
2013-05-20 11:30:00,12.97,13.08,12.97,13.07,195000.0,12.1854,12.2888,12.1854,12.2794,195000.0
2013-05-20 12:00:00,13.06,13.19,13.04,13.16,163500.0,12.27,12.3921,12.2512,12.3639,163500.0
2013-05-20 12:30:00,13.16,13.23,13.14,13.21,95100.0,12.3639,12.4297,12.3451,12.4109,95100.0
2013-05-20 13:00:00,13.21,13.22,13.14,13.16,108500.0,12.4109,12.4203,12.3451,12.3639,108500.0
2013-05-20 13:30:00,13.16,13.2,13.13,13.16,79700.0,12.3639,12.4015,12.3357,12.3639,79700.0
2013-05-20 14:00:00,13.15,13.17,13.06,13.16,104600.0,12.3545,12.3733,12.27,12.3639,104600.0
2013-05-20 14:30:00,13.15,13.2,13.1,13.18,106700.0,12.3545,12.4015,12.3076,12.3827,106700.0
2013-05-20 15:00:00,13.18,13.21,13.16,13.2,163600.0,12.3827,12.4109,12.3639,12.4015,163600.0
2013-05-20 15:30:00,13.2,13.21,13.16,13.16,311600.0,12.4015,12.4109,12.3639,12.3639,311600.0
2013-05-21 09:30:00,13.13,13.49,13.12,13.4,305400.0,12.3357,12.674,12.3264,12.5894,305400.0
2013-05-21 10:00:00,13.39,13.42,13.32,13.33,156100.0,12.58,12.6082,12.5143,12.5237,156100.0
2013-05-21 10:30:00,13.33,13.35,13.26,13.31,160000.0,12.5237,12.5424,12.4579,12.5049,160000.0
2013-05-21 11:00:00,13.31,13.32,13.21,13.21,184000.0,12.5049,12.5143,12.4109,12.4109,184000.0
2013-05-21 11:30:00,13.21,13.26,13.19,13.24,84900.0,12.4109,12.4579,12.3921,12.4391,84900.0
2013-05-21 12:00:00,13.24,13.34,13.24,13.27,82000.0,12.4391,12.533,12.4391,12.4673,82000.0
2013-05-21 12:30:00,13.28,13.35,13.28,13.32,91300.0,12.4767,12.5424,12.4767,12.5143,91300.0
2013-05-21 13:00:00,13.32,13.35,13.26,13.28,75000.0,12.5143,12.5424,12.4579,12.4767,75000.0
2013-05-21 13:30:00,13.28,13.36,13.28,13.34,75300.0,12.4767,12.5518,12.4767,12.533,75300.0
2013-05-21 14:00:00,13.33,13.38,13.28,13.28,132500.0,12.5237,12.5706,12.4767,12.4767,132500.0
2013-05-21 14:30:00,13.28,13.33,13.25,13.28,78800.0,12.4767,12.5237,12.4485,12.4767,78800.0
2013-05-21 15:00:00,13.27,13.31,13.25,13.29,120000.0,12.4673,12.5049,12.4485,12.4861,120000.0
2013-05-21 15:30:00,13.3,13.32,13.23,13.26,228900.0,12.4955,12.5143,12.4297,12.4579,228900.0
2013-05-22 09:30:00,13.3,13.36,13.14,13.16,160300.0,12.4955,12.5518,12.3451,12.3639,160300.0
2013-05-22 10:00:00,13.18,13.3,13.18,13.26,98300.0,12.3827,12.4955,12.3827,12.4579,98300.0
2013-05-22 10:30:00,13.25,13.25,13.06,13.12,126600.0,12.4485,12.4485,12.27,12.3264,126600.0
2013-05-22 11:00:00,13.12,13.22,13.12,13.22,85100.0,12.3264,12.4203,12.3264,12.4203,85100.0
2013-05-22 11:30:00,13.23,13.25,13.11,13.11,86400.0,12.4297,12.4485,12.317,12.317,86400.0
2013-05-22 12:00:00,13.1,13.16,12.97,12.99,158500.0,12.3076,12.3639,12.1854,12.2042,158500.0
2013-05-22 12:30:00,12.99,13.1,12.99,13.1,137700.0,12.2042,12.3076,12.2042,12.3076,137700.0
2013-05-22 13:00:00,13.09,13.1,12.95,12.97,93000.0,12.2982,12.3076,12.1666,12.1854,93000.0
2013-05-22 13:30:00,12.96,12.98,12.9,12.91,155800.0,12.176,12.1948,12.1197,12.1291,155800.0
2013-05-22 14:00:00,12.91,12.93,12.69,12.73,369700.0,12.1291,12.1478,11.9224,11.9599,369700.0
2013-05-22 14:30:00,12.73,12.73,12.61,12.68,255000.0,11.9599,11.9599,11.8472,11.913,255000.0
2013-05-22 15:00:00,12.67,12.68,12.43,12.43,329800.0,11.9036,11.913,11.6781,11.6781,329800.0
2013-05-22 15:30:00,12.44,12.52,12.34,12.51,579600.0,11.6875,11.7626,11.5935,11.7533,579600.0
2013-05-23 09:30:00,12.28,12.39,12.15,12.39,173500.0,11.5372,11.6405,11.415,11.6405,173500.0
2013-05-23 10:00:00,12.39,12.78,12.34,12.63,217000.0,11.6405,12.0069,11.5935,11.866,217000.0
2013-05-23 10:30:00,12.63,12.75,12.63,12.72,154700.0,11.866,11.9787,11.866,11.9506,154700.0
2013-05-23 11:00:00,12.72,12.92,12.71,12.79,194000.0,11.9506,12.1385,11.9412,12.0163,194000.0
2013-05-23 11:30:00,12.8,12.87,12.74,12.87,136500.0,12.0257,12.0915,11.9693,12.0915,136500.0
2013-05-23 12:00:00,12.87,12.95,12.86,12.87,104600.0,12.0915,12.1666,12.0821,12.0915,104600.0
2013-05-23 12:30:00,12.87,12.92,12.79,12.85,129000.0,12.0915,12.1385,12.0163,12.0727,129000.0
2013-05-23 13:00:00,12.83,12.87,12.76,12.78,87000.0,12.0539,12.0915,11.9881,12.0069,87000.0
2013-05-23 13:30:00,12.78,12.87,12.75,12.8,97600.0,12.0069,12.0915,11.9787,12.0257,97600.0
2013-05-23 14:00:00,12.8,12.84,12.75,12.75,64700.0,12.0257,12.0633,11.9787,11.9787,64700.0
2013-05-23 14:30:00,12.75,12.8,12.7,12.73,96100.0,11.9787,12.0257,11.9318,11.9599,96100.0
2013-05-23 15:00:00,12.73,12.79,12.7,12.73,109200.0,11.9599,12.0163,11.9318,11.9599,109200.0
2013-05-23 15:30:00,12.73,12.75,12.7,12.75,267200.0,11.9599,11.9787,11.9318,11.9787,267200.0
2013-05-24 09:30:00,12.61,12.66,12.33,12.4,189900.0,11.8472,11.8942,11.5841,11.6499,189900.0
2013-05-24 10:00:00,12.38,12.4,12.28,12.36,122400.0,11.6311,11.6499,11.5372,11.6123,122400.0
2013-05-24 10:30:00,12.35,12.49,12.35,12.44,67600.0,11.6029,11.7345,11.6029,11.6875,67600.0
2013-05-24 11:00:00,12.45,12.55,12.42,12.44,81200.0,11.6969,11.7908,11.6687,11.6875,81200.0
2013-05-24 11:30:00,12.44,12.55,12.42,12.55,48900.0,11.6875,11.7908,11.6687,11.7908,48900.0
2013-05-24 12:00:00,12.55,12.6,12.55,12.6,31200.0,11.7908,11.8378,11.7908,11.8378,31200.0
2013-05-24 12:30:00,12.61,12.61,12.52,12.54,34500.0,11.8472,11.8472,11.7626,11.7814,34500.0
2013-05-24 13:00:00,12.54,12.62,12.54,12.55,28200.0,11.7814,11.8566,11.7814,11.7908,28200.0
2013-05-24 13:30:00,12.55,12.59,12.54,12.56,32900.0,11.7908,11.8284,11.7814,11.8002,32900.0
2013-05-24 14:00:00,12.56,12.6,12.52,12.53,36200.0,11.8002,11.8378,11.7626,11.772,36200.0
2013-05-24 14:30:00,12.53,12.6,12.53,12.59,27100.0,11.772,11.8378,11.772,11.8284,27100.0
2013-05-24 15:00:00,12.6,12.62,12.59,12.62,41500.0,11.8378,11.8566,11.8284,11.8566,41500.0
2013-05-24 15:30:00,12.62,12.63,12.6,12.61,104900.0,11.8566,11.866,11.8378,11.8472,104900.0
2013-05-28 09:30:00,12.85,13.1,12.85,13.04,189200.0,12.0727,12.3076,12.0727,12.2512,189200.0
2013-05-28 10:00:00,13.04,13.22,13.02,13.1,400800.0,12.2512,12.4203,12.2324,12.3076,400800.0
2013-05-28 10:30:00,13.1,13.19,13.1,13.17,87700.0,12.3076,12.3921,12.3076,12.3733,87700.0
2013-05-28 11:00:00,13.17,13.23,13.11,13.19,97300.0,12.3733,12.4297,12.317,12.3921,97300.0
2013-05-28 11:30:00,13.19,13.23,13.11,13.13,115800.0,12.3921,12.4297,12.317,12.3357,115800.0
2013-05-28 12:00:00,13.12,13.25,13.12,13.23,61700.0,12.3264,12.4485,12.3264,12.4297,61700.0
2013-05-28 12:30:00,13.23,13.36,13.2,13.25,96200.0,12.4297,12.5518,12.4015,12.4485,96200.0
2013-05-28 13:00:00,13.26,13.32,13.25,13.27,62300.0,12.4579,12.5143,12.4485,12.4673,62300.0
2013-05-28 13:30:00,13.27,13.33,13.18,13.21,136500.0,12.4673,12.5237,12.3827,12.4109,136500.0
2013-05-28 14:00:00,13.21,13.24,13.14,13.17,82500.0,12.4109,12.4391,12.3451,12.3733,82500.0
2013-05-28 14:30:00,13.17,13.21,13.11,13.17,91000.0,12.3733,12.4109,12.317,12.3733,91000.0
2013-05-28 15:00:00,13.17,13.19,13.13,13.17,58400.0,12.3733,12.3921,12.3357,12.3733,58400.0
2013-05-28 15:30:00,13.16,13.24,13.16,13.19,194800.0,12.3639,12.4391,12.3639,12.3921,194800.0
2013-05-29 09:30:00,13.05,13.16,12.9,13.11,95900.0,12.2606,12.3639,12.1197,12.317,95900.0
2013-05-29 10:00:00,13.1,13.2,13.07,13.14,99200.0,12.3076,12.4015,12.2794,12.3451,99200.0
2013-05-29 10:30:00,13.13,13.13,12.97,12.97,104100.0,12.3357,12.3357,12.1854,12.1854,104100.0
2013-05-29 11:00:00,12.97,12.99,12.84,12.97,129500.0,12.1854,12.2042,12.0633,12.1854,129500.0
2013-05-29 11:30:00,12.96,13.03,12.8,12.85,146500.0,12.176,12.2418,12.0257,12.0727,146500.0
2013-05-29 12:00:00,12.86,12.86,12.6,12.76,261400.0,12.0821,12.0821,11.8378,11.9881,261400.0
2013-05-29 12:30:00,12.75,12.83,12.75,12.82,122900.0,11.9787,12.0539,11.9787,12.0445,122900.0
2013-05-29 13:00:00,12.81,12.84,12.76,12.8,117000.0,12.0351,12.0633,11.9881,12.0257,117000.0
2013-05-29 13:30:00,12.8,12.91,12.79,12.88,97800.0,12.0257,12.1291,12.0163,12.1009,97800.0
2013-05-29 14:00:00,12.87,12.91,12.85,12.9,111600.0,12.0915,12.1291,12.0727,12.1197,111600.0
2013-05-29 14:30:00,12.9,12.91,12.85,12.86,187600.0,12.1197,12.1291,12.0727,12.0821,187600.0
2013-05-29 15:00:00,12.86,12.88,12.81,12.87,203900.0,12.0821,12.1009,12.0351,12.0915,203900.0
2013-05-29 15:30:00,12.87,12.91,12.78,12.8,212100.0,12.0915,12.1291,12.0069,12.0257,212100.0
2013-05-30 09:30:00,12.8,12.98,12.78,12.97,62700.0,12.0257,12.1948,12.0069,12.1854,62700.0
2013-05-30 10:00:00,12.95,12.96,12.82,12.85,58300.0,12.1666,12.176,12.0445,12.0727,58300.0
2013-05-30 10:30:00,12.84,12.93,12.82,12.93,56000.0,12.0633,12.1478,12.0445,12.1478,56000.0
2013-05-30 11:00:00,12.93,12.96,12.86,12.94,63900.0,12.1478,12.176,12.0821,12.1572,63900.0
2013-05-30 11:30:00,12.94,13.0,12.93,12.98,67500.0,12.1572,12.2136,12.1478,12.1948,67500.0
2013-05-30 12:00:00,12.98,13.03,12.96,12.97,63000.0,12.1948,12.2418,12.176,12.1854,63000.0
2013-05-30 12:30:00,12.97,13.0,12.87,12.91,74100.0,12.1854,12.2136,12.0915,12.1291,74100.0
2013-05-30 13:00:00,12.9,12.92,12.82,12.86,41900.0,12.1197,12.1385,12.0445,12.0821,41900.0
2013-05-30 13:30:00,12.86,12.88,12.83,12.84,48100.0,12.0821,12.1009,12.0539,12.0633,48100.0
2013-05-30 14:00:00,12.85,12.88,12.84,12.88,38400.0,12.0727,12.1009,12.0633,12.1009,38400.0
2013-05-30 14:30:00,12.88,12.92,12.82,12.82,61100.0,12.1009,12.1385,12.0445,12.0445,61100.0
2013-05-30 15:00:00,12.83,12.93,12.82,12.93,200900.0,12.0539,12.1478,12.0445,12.1478,200900.0
2013-05-30 15:30:00,12.92,13.0,12.92,13.0,436900.0,12.1385,12.2136,12.1385,12.2136,436900.0
2013-05-31 09:30:00,12.95,13.19,12.92,13.15,120900.0,12.1666,12.3921,12.1385,12.3545,120900.0
2013-05-31 10:00:00,13.15,13.2,13.12,13.17,162800.0,12.3545,12.4015,12.3264,12.3733,162800.0
2013-05-31 10:30:00,13.17,13.22,13.15,13.22,79100.0,12.3733,12.4203,12.3545,12.4203,79100.0
2013-05-31 11:00:00,13.22,13.25,13.21,13.24,69400.0,12.4203,12.4485,12.4109,12.4391,69400.0
2013-05-31 11:30:00,13.24,13.26,13.21,13.22,77600.0,12.4391,12.4579,12.4109,12.4203,77600.0
2013-05-31 12:00:00,13.22,13.23,13.16,13.19,41500.0,12.4203,12.4297,12.3639,12.3921,41500.0
2013-05-31 12:30:00,13.19,13.21,13.14,13.18,50600.0,12.3921,12.4109,12.3451,12.3827,50600.0
2013-05-31 13:00:00,13.18,13.19,13.16,13.17,47300.0,12.3827,12.3921,12.3639,12.3733,47300.0
2013-05-31 13:30:00,13.17,13.17,13.13,13.15,79900.0,12.3733,12.3733,12.3357,12.3545,79900.0
2013-05-31 14:00:00,13.15,13.16,13.04,13.04,108400.0,12.3545,12.3639,12.2512,12.2512,108400.0
2013-05-31 14:30:00,13.03,13.03,12.76,12.77,218500.0,12.2418,12.2418,11.9881,11.9975,218500.0
2013-05-31 15:00:00,12.77,12.85,12.77,12.82,219700.0,11.9975,12.0727,11.9975,12.0445,219700.0
2013-05-31 15:30:00,12.82,13.03,12.79,13.03,857200.0,12.0445,12.2418,12.0163,12.2418,857200.0
2013-06-03 09:30:00,13.1,13.24,12.91,12.91,144600.0,12.3076,12.4391,12.1291,12.1291,144600.0
2013-06-03 10:00:00,12.91,13.04,12.87,13.0,183100.0,12.1291,12.2512,12.0915,12.2136,183100.0
2013-06-03 10:30:00,13.0,13.01,12.84,12.88,117700.0,12.2136,12.223,12.0633,12.1009,117700.0
2013-06-03 11:00:00,12.88,12.88,12.72,12.73,113600.0,12.1009,12.1009,11.9506,11.9599,113600.0
2013-06-03 11:30:00,12.73,12.85,12.7,12.78,274900.0,11.9599,12.0727,11.9318,12.0069,274900.0
2013-06-03 12:00:00,12.77,12.89,12.77,12.82,77200.0,11.9975,12.1103,11.9975,12.0445,77200.0
2013-06-03 12:30:00,12.82,12.87,12.79,12.87,97200.0,12.0445,12.0915,12.0163,12.0915,97200.0
2013-06-03 13:00:00,12.86,12.86,12.79,12.83,70500.0,12.0821,12.0821,12.0163,12.0539,70500.0
2013-06-03 13:30:00,12.83,12.93,12.82,12.92,57100.0,12.0539,12.1478,12.0445,12.1385,57100.0
2013-06-03 14:00:00,12.92,13.04,12.89,13.01,107700.0,12.1385,12.2512,12.1103,12.223,107700.0
2013-06-03 14:30:00,13.01,13.05,12.96,12.97,103400.0,12.223,12.2606,12.176,12.1854,103400.0
2013-06-03 15:00:00,12.98,13.04,12.98,12.99,101700.0,12.1948,12.2512,12.1948,12.2042,101700.0
2013-06-03 15:30:00,12.99,13.12,12.99,13.12,349100.0,12.2042,12.3264,12.2042,12.3264,349100.0
2013-06-04 09:30:00,13.09,13.25,13.01,13.21,139000.0,12.2982,12.4485,12.223,12.4109,139000.0
2013-06-04 10:00:00,13.21,13.3,13.15,13.25,219200.0,12.4109,12.4955,12.3545,12.4485,219200.0
2013-06-04 10:30:00,13.25,13.35,13.23,13.27,164900.0,12.4485,12.5424,12.4297,12.4673,164900.0
2013-06-04 11:00:00,13.28,13.28,13.14,13.24,97100.0,12.4767,12.4767,12.3451,12.4391,97100.0
2013-06-04 11:30:00,13.23,13.24,13.05,13.15,168500.0,12.4297,12.4391,12.2606,12.3545,168500.0
2013-06-04 12:00:00,13.15,13.2,13.07,13.11,71700.0,12.3545,12.4015,12.2794,12.317,71700.0
2013-06-04 12:30:00,13.1,13.18,13.08,13.12,109900.0,12.3076,12.3827,12.2888,12.3264,109900.0
2013-06-04 13:00:00,13.14,13.2,13.08,13.08,107800.0,12.3451,12.4015,12.2888,12.2888,107800.0
2013-06-04 13:30:00,13.08,13.1,12.91,12.95,104200.0,12.2888,12.3076,12.1291,12.1666,104200.0
2013-06-04 14:00:00,12.95,12.96,12.82,12.84,102200.0,12.1666,12.176,12.0445,12.0633,102200.0
2013-06-04 14:30:00,12.84,12.88,12.8,12.82,132000.0,12.0633,12.1009,12.0257,12.0445,132000.0
2013-06-04 15:00:00,12.82,12.85,12.78,12.79,114600.0,12.0445,12.0727,12.0069,12.0163,114600.0
2013-06-04 15:30:00,12.78,12.83,12.75,12.76,327000.0,12.0069,12.0539,11.9787,11.9881,327000.0
2013-06-05 09:30:00,12.7,12.77,12.49,12.52,142900.0,11.9318,11.9975,11.7345,11.7626,142900.0
2013-06-05 10:00:00,12.52,12.55,12.27,12.32,193100.0,11.7626,11.7908,11.5278,11.5747,193100.0
2013-06-05 10:30:00,12.32,12.32,12.04,12.08,267100.0,11.5747,11.5747,11.3117,11.3493,267100.0
2013-06-05 11:00:00,12.09,12.1,12.01,12.05,281000.0,11.3587,11.3681,11.2835,11.3211,281000.0
2013-06-05 11:30:00,12.05,12.09,11.89,11.9,223200.0,11.3211,11.3587,11.1708,11.1802,223200.0
2013-06-05 12:00:00,11.89,12.0,11.78,11.97,246900.0,11.1708,11.2741,11.0674,11.2459,246900.0
2013-06-05 12:30:00,11.97,11.98,11.88,11.89,61300.0,11.2459,11.2553,11.1614,11.1708,61300.0
2013-06-05 13:00:00,11.9,12.08,11.89,12.07,61100.0,11.1802,11.3493,11.1708,11.3399,61100.0
2013-06-05 13:30:00,12.08,12.15,12.06,12.1,68000.0,11.3493,11.415,11.3305,11.3681,68000.0
2013-06-05 14:00:00,12.1,12.14,12.0,12.02,69600.0,11.3681,11.4056,11.2741,11.2929,69600.0
2013-06-05 14:30:00,12.02,12.12,12.0,12.1,58400.0,11.2929,11.3868,11.2741,11.3681,58400.0
2013-06-05 15:00:00,12.1,12.1,12.02,12.09,79900.0,11.3681,11.3681,11.2929,11.3587,79900.0
2013-06-05 15:30:00,12.1,12.12,12.01,12.02,349500.0,11.3681,11.3868,11.2835,11.2929,349500.0
2013-06-06 09:30:00,12.03,12.13,11.9,12.05,117500.0,11.3023,11.3962,11.1802,11.3211,117500.0
2013-06-06 10:00:00,12.05,12.09,11.9,11.95,94300.0,11.3211,11.3587,11.1802,11.2271,94300.0
2013-06-06 10:30:00,11.96,11.97,11.82,11.92,125500.0,11.2365,11.2459,11.105,11.1989,125500.0
2013-06-06 11:00:00,11.92,11.93,11.85,11.85,93200.0,11.1989,11.2083,11.1332,11.1332,93200.0
2013-06-06 11:30:00,11.86,11.92,11.79,11.79,170100.0,11.1426,11.1989,11.0768,11.0768,170100.0
2013-06-06 12:00:00,11.79,11.83,11.68,11.69,112600.0,11.0768,11.1144,10.9735,10.9829,112600.0
2013-06-06 12:30:00,11.7,11.77,11.66,11.72,228900.0,10.9923,11.058,10.9547,11.011,228900.0
2013-06-06 13:00:00,11.71,11.85,11.68,11.81,106600.0,11.0016,11.1332,10.9735,11.0956,106600.0
2013-06-06 13:30:00,11.8,11.9,11.8,11.88,89500.0,11.0862,11.1802,11.0862,11.1614,89500.0
2013-06-06 14:00:00,11.88,11.98,11.86,11.98,73800.0,11.1614,11.2553,11.1426,11.2553,73800.0
2013-06-06 14:30:00,11.99,11.99,11.9,11.93,86500.0,11.2647,11.2647,11.1802,11.2083,86500.0
2013-06-06 15:00:00,11.94,12.02,11.93,12.0,88700.0,11.2177,11.2929,11.2083,11.2741,88700.0
2013-06-06 15:30:00,12.0,12.02,11.97,12.0,251900.0,11.2741,11.2929,11.2459,11.2741,251900.0
2013-06-07 09:30:00,12.15,12.23,12.02,12.12,124400.0,11.415,11.4902,11.2929,11.3868,124400.0
2013-06-07 10:00:00,12.12,12.14,12.07,12.13,102600.0,11.3868,11.4056,11.3399,11.3962,102600.0
2013-06-07 10:30:00,12.14,12.16,12.11,12.11,101900.0,11.4056,11.4244,11.3775,11.3775,101900.0
2013-06-07 11:00:00,12.12,12.22,12.12,12.2,103600.0,11.3868,11.4808,11.3868,11.462,103600.0
2013-06-07 11:30:00,12.21,12.35,12.21,12.35,131700.0,11.4714,11.6029,11.4714,11.6029,131700.0
2013-06-07 12:00:00,12.33,12.42,12.32,12.35,74000.0,11.5841,11.6687,11.5747,11.6029,74000.0
2013-06-07 12:30:00,12.34,12.35,12.28,12.33,73200.0,11.5935,11.6029,11.5372,11.5841,73200.0
2013-06-07 13:00:00,12.34,12.44,12.32,12.41,97200.0,11.5935,11.6875,11.5747,11.6593,97200.0
2013-06-07 13:30:00,12.41,12.41,12.35,12.36,67700.0,11.6593,11.6593,11.6029,11.6123,67700.0
2013-06-07 14:00:00,12.36,12.4,12.25,12.3,80100.0,11.6123,11.6499,11.509,11.556,80100.0
2013-06-07 14:30:00,12.31,12.4,12.29,12.37,51400.0,11.5654,11.6499,11.5466,11.6217,51400.0
2013-06-07 15:00:00,12.37,12.4,12.31,12.35,153800.0,11.6217,11.6499,11.5654,11.6029,153800.0
2013-06-07 15:30:00,12.35,12.4,12.34,12.34,347100.0,11.6029,11.6499,11.5935,11.5935,347100.0
2013-06-10 09:30:00,12.38,12.44,12.19,12.27,155000.0,11.6311,11.6875,11.4526,11.5278,155000.0
2013-06-10 10:00:00,12.28,12.38,12.22,12.37,254300.0,11.5372,11.6311,11.4808,11.6217,254300.0
2013-06-10 10:30:00,12.38,12.46,12.31,12.34,115400.0,11.6311,11.7063,11.5654,11.5935,115400.0
2013-06-10 11:00:00,12.35,12.44,12.35,12.37,70800.0,11.6029,11.6875,11.6029,11.6217,70800.0
2013-06-10 11:30:00,12.36,12.47,12.35,12.44,67300.0,11.6123,11.7157,11.6029,11.6875,67300.0
2013-06-10 12:00:00,12.45,12.46,12.35,12.42,114500.0,11.6969,11.7063,11.6029,11.6687,114500.0
2013-06-10 12:30:00,12.42,12.43,12.4,12.41,49600.0,11.6687,11.6781,11.6499,11.6593,49600.0
2013-06-10 13:00:00,12.41,12.43,12.4,12.41,53900.0,11.6593,11.6781,11.6499,11.6593,53900.0
2013-06-10 13:30:00,12.41,12.42,12.37,12.37,38300.0,11.6593,11.6687,11.6217,11.6217,38300.0
2013-06-10 14:00:00,12.36,12.37,12.3,12.37,84600.0,11.6123,11.6217,11.556,11.6217,84600.0
2013-06-10 14:30:00,12.36,12.39,12.35,12.36,46900.0,11.6123,11.6405,11.6029,11.6123,46900.0
2013-06-10 15:00:00,12.35,12.37,12.32,12.34,114100.0,11.6029,11.6217,11.5747,11.5935,114100.0
2013-06-10 15:30:00,12.35,12.37,12.31,12.36,302900.0,11.6029,11.6217,11.5654,11.6123,302900.0
2013-06-11 09:30:00,12.13,12.2,11.92,12.04,133600.0,11.3962,11.462,11.1989,11.3117,133600.0
2013-06-11 10:00:00,12.05,12.11,11.98,12.11,79900.0,11.3211,11.3775,11.2553,11.3775,79900.0
2013-06-11 10:30:00,12.1,12.17,12.1,12.11,32600.0,11.3681,11.4338,11.3681,11.3775,32600.0
2013-06-11 11:00:00,12.11,12.16,12.07,12.15,36200.0,11.3775,11.4244,11.3399,11.415,36200.0
2013-06-11 11:30:00,12.15,12.17,12.08,12.13,40600.0,11.415,11.4338,11.3493,11.3962,40600.0
2013-06-11 12:00:00,12.12,12.17,12.12,12.16,73100.0,11.3868,11.4338,11.3868,11.4244,73100.0
2013-06-11 12:30:00,12.16,12.23,12.15,12.22,70400.0,11.4244,11.4902,11.415,11.4808,70400.0
2013-06-11 13:00:00,12.22,12.28,12.18,12.21,89900.0,11.4808,11.5372,11.4432,11.4714,89900.0
2013-06-11 13:30:00,12.22,12.24,12.15,12.17,85500.0,11.4808,11.4996,11.415,11.4338,85500.0
2013-06-11 14:00:00,12.18,12.3,12.15,12.24,99100.0,11.4432,11.556,11.415,11.4996,99100.0
2013-06-11 14:30:00,12.24,12.27,12.2,12.26,101400.0,11.4996,11.5278,11.462,11.5184,101400.0
2013-06-11 15:00:00,12.26,12.31,12.21,12.21,176600.0,11.5184,11.5654,11.4714,11.4714,176600.0
2013-06-11 15:30:00,12.21,12.26,12.14,12.19,214400.0,11.4714,11.5184,11.4056,11.4526,214400.0
2013-06-12 09:30:00,12.27,12.3,12.07,12.11,116500.0,11.5278,11.556,11.3399,11.3775,116500.0
2013-06-12 10:00:00,12.11,12.12,12.02,12.09,72800.0,11.3775,11.3868,11.2929,11.3587,72800.0
2013-06-12 10:30:00,12.09,12.15,12.02,12.04,74800.0,11.3587,11.415,11.2929,11.3117,74800.0
2013-06-12 11:00:00,12.03,12.03,11.91,11.94,95600.0,11.3023,11.3023,11.1895,11.2177,95600.0
2013-06-12 11:30:00,11.93,11.97,11.88,11.91,42500.0,11.2083,11.2459,11.1614,11.1895,42500.0
2013-06-12 12:00:00,11.91,11.97,11.88,11.95,60400.0,11.1895,11.2459,11.1614,11.2271,60400.0
2013-06-12 12:30:00,11.94,11.94,11.86,11.92,80400.0,11.2177,11.2177,11.1426,11.1989,80400.0
2013-06-12 13:00:00,11.92,12.03,11.91,12.01,60000.0,11.1989,11.3023,11.1895,11.2835,60000.0
2013-06-12 13:30:00,12.0,12.08,12.0,12.08,47000.0,11.2741,11.3493,11.2741,11.3493,47000.0
2013-06-12 14:00:00,12.06,12.06,11.9,11.9,64000.0,11.3305,11.3305,11.1802,11.1802,64000.0
2013-06-12 14:30:00,11.91,11.92,11.86,11.92,91500.0,11.1895,11.1989,11.1426,11.1989,91500.0
2013-06-12 15:00:00,11.92,11.92,11.86,11.89,106700.0,11.1989,11.1989,11.1426,11.1708,106700.0
2013-06-12 15:30:00,11.89,11.9,11.79,11.85,274500.0,11.1708,11.1802,11.0768,11.1332,274500.0
2013-06-13 09:30:00,11.82,11.84,11.72,11.76,105500.0,11.105,11.1238,11.011,11.0486,105500.0
2013-06-13 10:00:00,11.77,11.84,11.74,11.82,86600.0,11.058,11.1238,11.0298,11.105,86600.0
2013-06-13 10:30:00,11.83,11.84,11.77,11.78,56400.0,11.1144,11.1238,11.058,11.0674,56400.0
2013-06-13 11:00:00,11.78,11.81,11.75,11.76,59700.0,11.0674,11.0956,11.0392,11.0486,59700.0
2013-06-13 11:30:00,11.75,11.81,11.75,11.8,47200.0,11.0392,11.0956,11.0392,11.0862,47200.0
2013-06-13 12:00:00,11.79,11.81,11.75,11.78,54800.0,11.0768,11.0956,11.0392,11.0674,54800.0
2013-06-13 12:30:00,11.78,11.82,11.77,11.81,76900.0,11.0674,11.105,11.058,11.0956,76900.0
2013-06-13 13:00:00,11.81,11.83,11.78,11.81,44500.0,11.0956,11.1144,11.0674,11.0956,44500.0
2013-06-13 13:30:00,11.82,11.84,11.8,11.82,36000.0,11.105,11.1238,11.0862,11.105,36000.0
2013-06-13 14:00:00,11.81,11.84,11.81,11.81,80900.0,11.0956,11.1238,11.0956,11.0956,80900.0
2013-06-13 14:30:00,11.82,11.83,11.81,11.81,63900.0,11.105,11.1144,11.0956,11.0956,63900.0
2013-06-13 15:00:00,11.82,11.85,11.8,11.8,119900.0,11.105,11.1332,11.0862,11.0862,119900.0
2013-06-13 15:30:00,11.81,11.95,11.79,11.87,468700.0,11.0956,11.2271,11.0768,11.152,468700.0
2013-06-14 09:30:00,11.82,11.87,11.76,11.84,90500.0,11.105,11.152,11.0486,11.1238,90500.0
2013-06-14 10:00:00,11.83,11.9,11.81,11.81,79100.0,11.1144,11.1802,11.0956,11.0956,79100.0
2013-06-14 10:30:00,11.82,11.83,11.66,11.69,125200.0,11.105,11.1144,10.9547,10.9829,125200.0
2013-06-14 11:00:00,11.69,11.73,11.66,11.71,78100.0,10.9829,11.0204,10.9547,11.0016,78100.0
2013-06-14 11:30:00,11.71,11.76,11.67,11.76,41000.0,11.0016,11.0486,10.9641,11.0486,41000.0
2013-06-14 12:00:00,11.75,11.76,11.7,11.72,30100.0,11.0392,11.0486,10.9923,11.011,30100.0
2013-06-14 12:30:00,11.71,11.72,11.68,11.71,37900.0,11.0016,11.011,10.9735,11.0016,37900.0
2013-06-14 13:00:00,11.7,11.71,11.62,11.66,61100.0,10.9923,11.0016,10.9171,10.9547,61100.0
2013-06-14 13:30:00,11.66,11.71,11.66,11.68,34900.0,10.9547,11.0016,10.9547,10.9735,34900.0
2013-06-14 14:00:00,11.69,11.73,11.65,11.71,61100.0,10.9829,11.0204,10.9453,11.0016,61100.0
2013-06-14 14:30:00,11.7,11.71,11.63,11.63,80400.0,10.9923,11.0016,10.9265,10.9265,80400.0
2013-06-14 15:00:00,11.63,11.68,11.62,11.62,112500.0,10.9265,10.9735,10.9171,10.9171,112500.0
2013-06-14 15:30:00,11.63,11.66,11.54,11.55,428800.0,10.9265,10.9547,10.8419,10.8513,428800.0
2013-06-17 09:30:00,11.67,12.03,11.67,11.96,158300.0,10.9641,11.3023,10.9641,11.2365,158300.0
2013-06-17 10:00:00,11.97,12.1,11.97,11.98,146500.0,11.2459,11.3681,11.2459,11.2553,146500.0
2013-06-17 10:30:00,11.99,12.03,11.95,11.98,156000.0,11.2647,11.3023,11.2271,11.2553,156000.0
2013-06-17 11:00:00,11.98,11.99,11.89,11.9,56200.0,11.2553,11.2647,11.1708,11.1802,56200.0
2013-06-17 11:30:00,11.91,12.0,11.9,12.0,66700.0,11.1895,11.2741,11.1802,11.2741,66700.0
2013-06-17 12:00:00,12.0,12.01,11.98,12.0,96100.0,11.2741,11.2835,11.2553,11.2741,96100.0
2013-06-17 12:30:00,11.99,12.0,11.96,11.97,73100.0,11.2647,11.2741,11.2365,11.2459,73100.0
2013-06-17 13:00:00,11.97,12.0,11.93,11.97,143800.0,11.2459,11.2741,11.2083,11.2459,143800.0
2013-06-17 13:30:00,11.96,11.98,11.95,11.96,42200.0,11.2365,11.2553,11.2271,11.2365,42200.0
2013-06-17 14:00:00,11.95,11.98,11.85,11.88,101700.0,11.2271,11.2553,11.1332,11.1614,101700.0
2013-06-17 14:30:00,11.88,11.9,11.75,11.79,111900.0,11.1614,11.1802,11.0392,11.0768,111900.0
2013-06-17 15:00:00,11.78,11.87,11.77,11.8,92000.0,11.0674,11.152,11.058,11.0862,92000.0
2013-06-17 15:30:00,11.8,11.81,11.73,11.75,341200.0,11.0862,11.0956,11.0204,11.0392,341200.0
2013-06-18 09:30:00,11.78,11.95,11.76,11.78,58600.0,11.0674,11.2271,11.0486,11.0674,58600.0
2013-06-18 10:00:00,11.77,11.84,11.77,11.79,98000.0,11.058,11.1238,11.058,11.0768,98000.0
2013-06-18 10:30:00,11.8,11.81,11.71,11.74,82100.0,11.0862,11.0956,11.0016,11.0298,82100.0
2013-06-18 11:00:00,11.73,11.75,11.72,11.74,61400.0,11.0204,11.0392,11.011,11.0298,61400.0
2013-06-18 11:30:00,11.75,11.77,11.72,11.76,54500.0,11.0392,11.058,11.011,11.0486,54500.0
2013-06-18 12:00:00,11.77,11.8,11.76,11.8,59900.0,11.058,11.0862,11.0486,11.0862,59900.0
2013-06-18 12:30:00,11.79,11.82,11.79,11.82,86900.0,11.0768,11.105,11.0768,11.105,86900.0
2013-06-18 13:00:00,11.82,11.82,11.74,11.8,131500.0,11.105,11.105,11.0298,11.0862,131500.0
2013-06-18 13:30:00,11.79,11.82,11.78,11.81,62900.0,11.0768,11.105,11.0674,11.0956,62900.0
2013-06-18 14:00:00,11.81,11.85,11.8,11.84,86400.0,11.0956,11.1332,11.0862,11.1238,86400.0
2013-06-18 14:30:00,11.84,11.85,11.8,11.81,58500.0,11.1238,11.1332,11.0862,11.0956,58500.0
2013-06-18 15:00:00,11.8,11.81,11.74,11.77,124000.0,11.0862,11.0956,11.0298,11.058,124000.0
2013-06-18 15:30:00,11.78,11.81,11.74,11.74,227100.0,11.0674,11.0956,11.0298,11.0298,227100.0
2013-06-19 09:30:00,11.72,11.95,11.71,11.93,143000.0,11.011,11.2271,11.0016,11.2083,143000.0
2013-06-19 10:00:00,11.92,11.96,11.9,11.91,82600.0,11.1989,11.2365,11.1802,11.1895,82600.0
2013-06-19 10:30:00,11.91,12.0,11.91,11.96,90400.0,11.1895,11.2741,11.1895,11.2365,90400.0
2013-06-19 11:00:00,11.96,12.0,11.93,11.95,61300.0,11.2365,11.2741,11.2083,11.2271,61300.0
2013-06-19 11:30:00,11.95,12.0,11.94,11.98,39000.0,11.2271,11.2741,11.2177,11.2553,39000.0
2013-06-19 12:00:00,11.98,12.02,11.96,12.01,51600.0,11.2553,11.2929,11.2365,11.2835,51600.0
2013-06-19 12:30:00,12.01,12.04,11.99,12.03,63600.0,11.2835,11.3117,11.2647,11.3023,63600.0
2013-06-19 13:00:00,12.02,12.07,12.02,12.04,44100.0,11.2929,11.3399,11.2929,11.3117,44100.0
2013-06-19 13:30:00,12.04,12.04,12.01,12.03,58800.0,11.3117,11.3117,11.2835,11.3023,58800.0
2013-06-19 14:00:00,12.03,12.07,11.91,12.01,257700.0,11.3023,11.3399,11.1895,11.2835,257700.0
2013-06-19 14:30:00,12.0,12.04,11.83,11.83,105200.0,11.2741,11.3117,11.1144,11.1144,105200.0
2013-06-19 15:00:00,11.84,11.9,11.8,11.9,104300.0,11.1238,11.1802,11.0862,11.1802,104300.0
2013-06-19 15:30:00,11.9,11.94,11.86,11.88,206100.0,11.1802,11.2177,11.1426,11.1614,206100.0
2013-06-20 09:30:00,11.68,11.77,11.35,11.41,209500.0,10.9735,11.058,10.6634,10.7198,209500.0
2013-06-20 10:00:00,11.43,11.46,11.25,11.28,129300.0,10.7386,10.7668,10.5695,10.5977,129300.0
2013-06-20 10:30:00,11.29,11.31,11.19,11.19,142700.0,10.6071,10.6258,10.5131,10.5131,142700.0
2013-06-20 11:00:00,11.17,11.18,11.02,11.04,103800.0,10.4943,10.5037,10.3534,10.3722,103800.0
2013-06-20 11:30:00,11.04,11.12,11.03,11.11,58200.0,10.3722,10.4473,10.3628,10.4379,58200.0
2013-06-20 12:00:00,11.11,11.19,11.1,11.15,51900.0,10.4379,10.5131,10.4285,10.4755,51900.0
2013-06-20 12:30:00,11.16,11.19,11.09,11.1,120500.0,10.4849,10.5131,10.4192,10.4285,120500.0
2013-06-20 13:00:00,11.1,11.11,10.96,11.0,84400.0,10.4285,10.4379,10.297,10.3346,84400.0
2013-06-20 13:30:00,10.99,11.08,10.98,10.99,197300.0,10.3252,10.4098,10.3158,10.3252,197300.0
2013-06-20 14:00:00,10.99,11.01,10.86,10.87,107800.0,10.3252,10.344,10.2031,10.2125,107800.0
2013-06-20 14:30:00,10.86,10.91,10.83,10.85,141000.0,10.2031,10.25,10.1749,10.1937,141000.0
2013-06-20 15:00:00,10.85,10.86,10.8,10.8,119100.0,10.1937,10.2031,10.1467,10.1467,119100.0
2013-06-20 15:30:00,10.8,10.88,10.75,10.85,425000.0,10.1467,10.2219,10.0997,10.1937,425000.0
2013-06-21 09:30:00,10.94,11.14,10.91,11.09,430700.0,10.2782,10.4661,10.25,10.4192,430700.0
2013-06-21 10:00:00,11.08,11.1,10.78,10.78,144100.0,10.4098,10.4285,10.1279,10.1279,144100.0
2013-06-21 10:30:00,10.79,10.82,10.69,10.8,186700.0,10.1373,10.1655,10.0433,10.1467,186700.0
2013-06-21 11:00:00,10.8,10.85,10.56,10.56,159000.0,10.1467,10.1937,9.9212,9.9212,159000.0
2013-06-21 11:30:00,10.56,10.62,10.5,10.61,225100.0,9.9212,9.9776,9.8648,9.9682,225100.0
2013-06-21 12:00:00,10.6,10.69,10.59,10.59,129600.0,9.9588,10.0433,9.9494,9.9494,129600.0
2013-06-21 12:30:00,10.6,10.69,10.59,10.68,103300.0,9.9588,10.0433,9.9494,10.034,103300.0
2013-06-21 13:00:00,10.68,10.71,10.64,10.66,89500.0,10.034,10.0621,9.9964,10.0152,89500.0
2013-06-21 13:30:00,10.66,10.67,10.62,10.62,74600.0,10.0152,10.0246,9.9776,9.9776,74600.0
2013-06-21 14:00:00,10.62,10.7,10.6,10.69,47800.0,9.9776,10.0527,9.9588,10.0433,47800.0
2013-06-21 14:30:00,10.69,10.7,10.63,10.7,85100.0,10.0433,10.0527,9.987,10.0527,85100.0
2013-06-21 15:00:00,10.7,10.84,10.7,10.84,155500.0,10.0527,10.1843,10.0527,10.1843,155500.0
2013-06-21 15:30:00,10.83,10.9,10.78,10.88,600400.0,10.1749,10.2406,10.1279,10.2219,600400.0
2013-06-24 09:30:00,10.62,10.64,10.15,10.44,229400.0,9.9776,9.9964,9.536,9.8085,229400.0
2013-06-24 10:00:00,10.43,10.52,10.33,10.52,149900.0,9.7991,9.8836,9.7051,9.8836,149900.0
2013-06-24 10:30:00,10.51,10.57,10.43,10.51,211000.0,9.8742,9.9306,9.7991,9.8742,211000.0
2013-06-24 11:00:00,10.51,10.56,10.3,10.3,169200.0,9.8742,9.9212,9.6769,9.6769,169200.0
2013-06-24 11:30:00,10.31,10.38,10.3,10.35,81800.0,9.6863,9.7521,9.6769,9.7239,81800.0
2013-06-24 12:00:00,10.34,10.38,10.22,10.26,153700.0,9.7145,9.7521,9.6018,9.6394,153700.0
2013-06-24 12:30:00,10.26,10.3,10.18,10.24,109400.0,9.6394,9.6769,9.5642,9.6206,109400.0
2013-06-24 13:00:00,10.23,10.41,10.23,10.35,123200.0,9.6112,9.7803,9.6112,9.7239,123200.0
2013-06-24 13:30:00,10.35,10.42,10.32,10.42,43400.0,9.7239,9.7897,9.6957,9.7897,43400.0
2013-06-24 14:00:00,10.43,10.62,10.43,10.62,102600.0,9.7991,9.9776,9.7991,9.9776,102600.0
2013-06-24 14:30:00,10.61,10.66,10.56,10.57,117500.0,9.9682,10.0152,9.9212,9.9306,117500.0
2013-06-24 15:00:00,10.56,10.58,10.5,10.51,89300.0,9.9212,9.94,9.8648,9.8742,89300.0
2013-06-24 15:30:00,10.51,10.58,10.46,10.49,195600.0,9.8742,9.94,9.8273,9.8554,195600.0
2013-06-25 09:30:00,10.63,10.75,10.62,10.71,102600.0,9.987,10.0997,9.9776,10.0621,102600.0
2013-06-25 10:00:00,10.71,10.76,10.63,10.64,84400.0,10.0621,10.1091,9.987,9.9964,84400.0
2013-06-25 10:30:00,10.63,10.65,10.58,10.59,72000.0,9.987,10.0058,9.94,9.9494,72000.0
2013-06-25 11:00:00,10.59,10.61,10.51,10.54,150200.0,9.9494,9.9682,9.8742,9.9024,150200.0
2013-06-25 11:30:00,10.54,10.6,10.52,10.56,34000.0,9.9024,9.9588,9.8836,9.9212,34000.0
2013-06-25 12:00:00,10.55,10.6,10.54,10.56,34100.0,9.9118,9.9588,9.9024,9.9212,34100.0
2013-06-25 12:30:00,10.56,10.6,10.55,10.55,21800.0,9.9212,9.9588,9.9118,9.9118,21800.0
2013-06-25 13:00:00,10.55,10.56,10.48,10.49,30000.0,9.9118,9.9212,9.8461,9.8554,30000.0
2013-06-25 13:30:00,10.49,10.54,10.48,10.51,26400.0,9.8554,9.9024,9.8461,9.8742,26400.0
2013-06-25 14:00:00,10.5,10.55,10.48,10.5,26700.0,9.8648,9.9118,9.8461,9.8648,26700.0
2013-06-25 14:30:00,10.49,10.59,10.49,10.58,47400.0,9.8554,9.9494,9.8554,9.94,47400.0
2013-06-25 15:00:00,10.57,10.67,10.56,10.67,97300.0,9.9306,10.0246,9.9212,10.0246,97300.0
2013-06-25 15:30:00,10.67,10.72,10.65,10.67,147200.0,10.0246,10.0715,10.0058,10.0246,147200.0
2013-06-26 09:30:00,10.81,10.98,10.74,10.94,99300.0,10.1561,10.3158,10.0903,10.2782,99300.0
2013-06-26 10:00:00,10.95,10.99,10.89,10.92,68100.0,10.2876,10.3252,10.2313,10.2594,68100.0
2013-06-26 10:30:00,10.91,10.97,10.82,10.89,60000.0,10.25,10.3064,10.1655,10.2313,60000.0
2013-06-26 11:00:00,10.89,10.95,10.84,10.95,52500.0,10.2313,10.2876,10.1843,10.2876,52500.0
2013-06-26 11:30:00,10.94,10.96,10.86,10.86,41100.0,10.2782,10.297,10.2031,10.2031,41100.0
2013-06-26 12:00:00,10.86,11.0,10.86,10.99,69300.0,10.2031,10.3346,10.2031,10.3252,69300.0
2013-06-26 12:30:00,10.99,11.0,10.9,10.9,36100.0,10.3252,10.3346,10.2406,10.2406,36100.0
2013-06-26 13:00:00,10.91,10.94,10.88,10.93,31400.0,10.25,10.2782,10.2219,10.2688,31400.0
2013-06-26 13:30:00,10.93,10.93,10.87,10.88,31100.0,10.2688,10.2688,10.2125,10.2219,31100.0
2013-06-26 14:00:00,10.88,10.92,10.86,10.92,24400.0,10.2219,10.2594,10.2031,10.2594,24400.0
2013-06-26 14:30:00,10.92,10.94,10.88,10.92,60700.0,10.2594,10.2782,10.2219,10.2594,60700.0
2013-06-26 15:00:00,10.93,11.02,10.92,10.93,75300.0,10.2688,10.3534,10.2594,10.2688,75300.0
2013-06-26 15:30:00,10.94,11.0,10.93,10.95,296700.0,10.2782,10.3346,10.2688,10.2876,296700.0
2013-06-27 09:30:00,11.07,11.18,11.02,11.07,52900.0,10.4004,10.5037,10.3534,10.4004,52900.0
2013-06-27 10:00:00,11.09,11.18,11.04,11.13,265600.0,10.4192,10.5037,10.3722,10.4567,265600.0
2013-06-27 10:30:00,11.14,11.26,11.11,11.26,119500.0,10.4661,10.5789,10.4379,10.5789,119500.0
2013-06-27 11:00:00,11.25,11.3,11.21,11.28,93600.0,10.5695,10.6164,10.5319,10.5977,93600.0
2013-06-27 11:30:00,11.28,11.31,11.23,11.29,79800.0,10.5977,10.6258,10.5507,10.6071,79800.0
2013-06-27 12:00:00,11.29,11.34,11.25,11.34,81900.0,10.6071,10.654,10.5695,10.654,81900.0
2013-06-27 12:30:00,11.33,11.34,11.28,11.32,58500.0,10.6446,10.654,10.5977,10.6352,58500.0
2013-06-27 13:00:00,11.32,11.35,11.26,11.27,110900.0,10.6352,10.6634,10.5789,10.5883,110900.0
2013-06-27 13:30:00,11.27,11.33,11.23,11.23,67000.0,10.5883,10.6446,10.5507,10.5507,67000.0
2013-06-27 14:00:00,11.23,11.23,11.15,11.2,82200.0,10.5507,10.5507,10.4755,10.5225,82200.0
2013-06-27 14:30:00,11.21,11.22,11.17,11.21,90000.0,10.5319,10.5413,10.4943,10.5319,90000.0
2013-06-27 15:00:00,11.21,11.34,11.2,11.31,177900.0,10.5319,10.654,10.5225,10.6258,177900.0
2013-06-27 15:30:00,11.3,11.31,11.25,11.3,329500.0,10.6164,10.6258,10.5695,10.6164,329500.0
2013-06-28 09:30:00,11.22,11.35,11.16,11.31,199400.0,10.5413,10.6634,10.4849,10.6258,199400.0
2013-06-28 10:00:00,11.3,11.43,11.26,11.4,199200.0,10.6164,10.7386,10.5789,10.7104,199200.0
2013-06-28 10:30:00,11.41,11.48,11.38,11.48,107900.0,10.7198,10.7856,10.6916,10.7856,107900.0
2013-06-28 11:00:00,11.48,11.55,11.45,11.46,122900.0,10.7856,10.8513,10.7574,10.7668,122900.0
2013-06-28 11:30:00,11.46,11.5,11.42,11.5,59600.0,10.7668,10.8044,10.7292,10.8044,59600.0
2013-06-28 12:00:00,11.5,11.53,11.49,11.51,76600.0,10.8044,10.8325,10.795,10.8137,76600.0
2013-06-28 12:30:00,11.51,11.51,11.4,11.4,54200.0,10.8137,10.8137,10.7104,10.7104,54200.0
2013-06-28 13:00:00,11.4,11.48,11.38,11.43,81200.0,10.7104,10.7856,10.6916,10.7386,81200.0
2013-06-28 13:30:00,11.44,11.49,11.39,11.41,68400.0,10.748,10.795,10.701,10.7198,68400.0
2013-06-28 14:00:00,11.4,11.42,11.36,11.39,68900.0,10.7104,10.7292,10.6728,10.701,68900.0
2013-06-28 14:30:00,11.4,11.41,11.36,11.39,76900.0,10.7104,10.7198,10.6728,10.701,76900.0
2013-06-28 15:00:00,11.38,11.43,11.34,11.43,100400.0,10.6916,10.7386,10.654,10.7386,100400.0
2013-06-28 15:30:00,11.43,11.48,11.3,11.3,388100.0,10.7386,10.7856,10.6164,10.6164,388100.0
2013-07-01 09:30:00,11.48,11.53,11.4,11.51,78700.0,10.7856,10.8325,10.7104,10.8137,78700.0
2013-07-01 10:00:00,11.49,11.59,11.46,11.51,62300.0,10.795,10.8889,10.7668,10.8137,62300.0
2013-07-01 10:30:00,11.48,11.54,11.44,11.51,78600.0,10.7856,10.8419,10.748,10.8137,78600.0
2013-07-01 11:00:00,11.52,11.54,11.5,11.53,30900.0,10.8231,10.8419,10.8044,10.8325,30900.0
2013-07-01 11:30:00,11.53,11.56,11.48,11.56,67300.0,10.8325,10.8607,10.7856,10.8607,67300.0
2013-07-01 12:00:00,11.55,11.6,11.54,11.57,47300.0,10.8513,10.8983,10.8419,10.8701,47300.0
2013-07-01 12:30:00,11.57,11.61,11.55,11.58,36500.0,10.8701,10.9077,10.8513,10.8795,36500.0
2013-07-01 13:00:00,11.58,11.62,11.58,11.61,30300.0,10.8795,10.9171,10.8795,10.9077,30300.0
2013-07-01 13:30:00,11.61,11.62,11.5,11.51,29800.0,10.9077,10.9171,10.8044,10.8137,29800.0
2013-07-01 14:00:00,11.5,11.56,11.48,11.52,42100.0,10.8044,10.8607,10.7856,10.8231,42100.0
2013-07-01 14:30:00,11.52,11.54,11.47,11.51,56900.0,10.8231,10.8419,10.7762,10.8137,56900.0
2013-07-01 15:00:00,11.51,11.54,11.5,11.51,54900.0,10.8137,10.8419,10.8044,10.8137,54900.0
2013-07-01 15:30:00,11.5,11.5,11.45,11.46,134100.0,10.8044,10.8044,10.7574,10.7668,134100.0
2013-07-02 09:30:00,11.44,11.51,11.36,11.36,59300.0,10.748,10.8137,10.6728,10.6728,59300.0
2013-07-02 10:00:00,11.37,11.43,11.28,11.41,67300.0,10.6822,10.7386,10.5977,10.7198,67300.0
2013-07-02 10:30:00,11.4,11.42,11.29,11.36,244400.0,10.7104,10.7292,10.6071,10.6728,244400.0
2013-07-02 11:00:00,11.35,11.4,11.27,11.28,67900.0,10.6634,10.7104,10.5883,10.5977,67900.0
2013-07-02 11:30:00,11.28,11.31,11.25,11.26,38900.0,10.5977,10.6258,10.5695,10.5789,38900.0
2013-07-02 12:00:00,11.26,11.28,11.24,11.27,33400.0,10.5789,10.5977,10.5601,10.5883,33400.0
2013-07-02 12:30:00,11.26,11.28,11.23,11.23,45400.0,10.5789,10.5977,10.5507,10.5507,45400.0
2013-07-02 13:00:00,11.24,11.24,11.16,11.16,43300.0,10.5601,10.5601,10.4849,10.4849,43300.0
2013-07-02 13:30:00,11.16,11.19,11.12,11.17,51900.0,10.4849,10.5131,10.4473,10.4943,51900.0
2013-07-02 14:00:00,11.16,11.16,11.05,11.05,44000.0,10.4849,10.4849,10.3816,10.3816,44000.0
2013-07-02 14:30:00,11.04,11.1,11.02,11.06,78000.0,10.3722,10.4285,10.3534,10.391,78000.0
2013-07-02 15:00:00,11.06,11.13,11.04,11.05,73100.0,10.391,10.4567,10.3722,10.3816,73100.0
2013-07-02 15:30:00,11.04,11.09,11.01,11.08,229500.0,10.3722,10.4192,10.344,10.4098,229500.0
2013-07-03 09:30:00,10.99,11.03,10.87,10.92,62900.0,10.3252,10.3628,10.2125,10.2594,62900.0
2013-07-03 10:00:00,10.89,11.03,10.86,10.98,36200.0,10.2313,10.3628,10.2031,10.3158,36200.0
2013-07-03 10:30:00,10.99,11.04,10.96,11.02,24700.0,10.3252,10.3722,10.297,10.3534,24700.0
2013-07-03 11:00:00,11.03,11.05,11.01,11.04,19700.0,10.3628,10.3816,10.344,10.3722,19700.0
2013-07-03 11:30:00,11.04,11.12,11.0,11.11,36600.0,10.3722,10.4473,10.3346,10.4379,36600.0
2013-07-03 12:00:00,11.12,11.15,11.06,11.09,32900.0,10.4473,10.4755,10.391,10.4192,32900.0
2013-07-03 12:30:00,11.08,11.1,10.99,11.03,52500.0,10.4098,10.4285,10.3252,10.3628,52500.0
2013-07-05 09:30:00,11.18,11.2,11.03,11.19,67300.0,10.5037,10.5225,10.3628,10.5131,67300.0
2013-07-05 10:00:00,11.18,11.33,11.11,11.15,82200.0,10.5037,10.6446,10.4379,10.4755,82200.0
2013-07-05 10:30:00,11.14,11.2,11.09,11.2,58100.0,10.4661,10.5225,10.4192,10.5225,58100.0
2013-07-05 11:00:00,11.21,11.3,11.18,11.28,34700.0,10.5319,10.6164,10.5037,10.5977,34700.0
2013-07-05 11:30:00,11.27,11.32,11.26,11.32,38400.0,10.5883,10.6352,10.5789,10.6352,38400.0
2013-07-05 12:00:00,11.32,11.42,11.32,11.41,91000.0,10.6352,10.7292,10.6352,10.7198,91000.0
2013-07-05 12:30:00,11.42,11.45,11.41,11.41,24000.0,10.7292,10.7574,10.7198,10.7198,24000.0
2013-07-05 13:00:00,11.42,11.45,11.38,11.44,45100.0,10.7292,10.7574,10.6916,10.748,45100.0
2013-07-05 13:30:00,11.44,11.5,11.44,11.46,39900.0,10.748,10.8044,10.748,10.7668,39900.0
2013-07-05 14:00:00,11.46,11.56,11.46,11.54,76400.0,10.7668,10.8607,10.7668,10.8419,76400.0
2013-07-05 14:30:00,11.55,11.57,11.42,11.44,62700.0,10.8513,10.8701,10.7292,10.748,62700.0
2013-07-05 15:00:00,11.44,11.45,11.39,11.41,88500.0,10.748,10.7574,10.701,10.7198,88500.0
2013-07-05 15:30:00,11.41,11.53,11.39,11.53,278500.0,10.7198,10.8325,10.701,10.8325,278500.0
2013-07-08 09:30:00,11.61,11.83,11.61,11.72,158000.0,10.9077,11.1144,10.9077,11.011,158000.0
2013-07-08 10:00:00,11.72,11.87,11.65,11.65,155000.0,11.011,11.152,10.9453,10.9453,155000.0
2013-07-08 10:30:00,11.65,11.79,11.65,11.7,106800.0,10.9453,11.0768,10.9453,10.9923,106800.0
2013-07-08 11:00:00,11.7,11.95,11.7,11.84,130400.0,10.9923,11.2271,10.9923,11.1238,130400.0
2013-07-08 11:30:00,11.85,11.98,11.83,11.94,94200.0,11.1332,11.2553,11.1144,11.2177,94200.0
2013-07-08 12:00:00,11.94,11.99,11.92,11.98,110200.0,11.2177,11.2647,11.1989,11.2553,110200.0
2013-07-08 12:30:00,11.99,12.0,11.96,11.98,114100.0,11.2647,11.2741,11.2365,11.2553,114100.0
2013-07-08 13:00:00,11.98,11.99,11.88,11.93,88100.0,11.2553,11.2647,11.1614,11.2083,88100.0
2013-07-08 13:30:00,11.93,11.93,11.83,11.9,67100.0,11.2083,11.2083,11.1144,11.1802,67100.0
2013-07-08 14:00:00,11.91,11.99,11.9,11.93,64600.0,11.1895,11.2647,11.1802,11.2083,64600.0
2013-07-08 14:30:00,11.94,11.99,11.9,11.93,59800.0,11.2177,11.2647,11.1802,11.2083,59800.0
2013-07-08 15:00:00,11.93,11.94,11.79,11.79,72500.0,11.2083,11.2177,11.0768,11.0768,72500.0
2013-07-08 15:30:00,11.79,11.85,11.71,11.76,230300.0,11.0768,11.1332,11.0016,11.0486,230300.0
2013-07-09 09:30:00,11.84,12.03,11.78,11.83,154300.0,11.1238,11.3023,11.0674,11.1144,154300.0
2013-07-09 10:00:00,11.8,11.83,11.64,11.66,93500.0,11.0862,11.1144,10.9359,10.9547,93500.0
2013-07-09 10:30:00,11.65,11.87,11.64,11.85,131500.0,10.9453,11.152,10.9359,11.1332,131500.0
2013-07-09 11:00:00,11.85,12.09,11.85,12.08,114100.0,11.1332,11.3587,11.1332,11.3493,114100.0
2013-07-09 11:30:00,12.08,12.15,12.07,12.11,128200.0,11.3493,11.415,11.3399,11.3775,128200.0
2013-07-09 12:00:00,12.11,12.11,11.96,12.03,78200.0,11.3775,11.3775,11.2365,11.3023,78200.0
2013-07-09 12:30:00,12.02,12.11,12.02,12.05,80800.0,11.2929,11.3775,11.2929,11.3211,80800.0
2013-07-09 13:00:00,12.05,12.07,11.97,11.98,54000.0,11.3211,11.3399,11.2459,11.2553,54000.0
2013-07-09 13:30:00,11.98,12.0,11.95,11.99,32200.0,11.2553,11.2741,11.2271,11.2647,32200.0
2013-07-09 14:00:00,11.99,12.06,11.99,12.02,49200.0,11.2647,11.3305,11.2647,11.2929,49200.0
2013-07-09 14:30:00,12.03,12.04,11.96,11.96,44400.0,11.3023,11.3117,11.2365,11.2365,44400.0
2013-07-09 15:00:00,11.97,12.01,11.92,11.97,62100.0,11.2459,11.2835,11.1989,11.2459,62100.0
2013-07-09 15:30:00,11.96,12.0,11.84,11.88,252600.0,11.2365,11.2741,11.1238,11.1614,252600.0
2013-07-10 09:30:00,11.85,12.0,11.81,11.96,55100.0,11.1332,11.2741,11.0956,11.2365,55100.0
2013-07-10 10:00:00,11.97,11.98,11.84,11.85,68800.0,11.2459,11.2553,11.1238,11.1332,68800.0
2013-07-10 10:30:00,11.86,11.95,11.85,11.93,28100.0,11.1426,11.2271,11.1332,11.2083,28100.0
2013-07-10 11:00:00,11.94,11.95,11.86,11.88,24000.0,11.2177,11.2271,11.1426,11.1614,24000.0
2013-07-10 11:30:00,11.87,11.99,11.87,11.93,21700.0,11.152,11.2647,11.152,11.2083,21700.0
2013-07-10 12:00:00,11.93,11.98,11.93,11.96,14300.0,11.2083,11.2553,11.2083,11.2365,14300.0
2013-07-10 12:30:00,11.96,11.98,11.88,11.9,38200.0,11.2365,11.2553,11.1614,11.1802,38200.0
2013-07-10 13:00:00,11.9,11.9,11.83,11.85,76400.0,11.1802,11.1802,11.1144,11.1332,76400.0
2013-07-10 13:30:00,11.85,11.85,11.78,11.82,65200.0,11.1332,11.1332,11.0674,11.105,65200.0
2013-07-10 14:00:00,11.82,11.87,11.8,11.82,50100.0,11.105,11.152,11.0862,11.105,50100.0
2013-07-10 14:30:00,11.82,11.83,11.75,11.83,112600.0,11.105,11.1144,11.0392,11.1144,112600.0
2013-07-10 15:00:00,11.84,11.84,11.7,11.71,101800.0,11.1238,11.1238,10.9923,11.0016,101800.0
2013-07-10 15:30:00,11.71,11.72,11.62,11.71,468000.0,11.0016,11.011,10.9171,11.0016,468000.0
2013-07-11 09:30:00,11.96,11.97,11.75,11.76,632100.0,11.2365,11.2459,11.0392,11.0486,632100.0
2013-07-11 10:00:00,11.76,11.83,11.69,11.83,169900.0,11.0486,11.1144,10.9829,11.1144,169900.0
2013-07-11 10:30:00,11.83,11.83,11.69,11.72,53100.0,11.1144,11.1144,10.9829,11.011,53100.0
2013-07-11 11:00:00,11.73,11.75,11.69,11.71,47300.0,11.0204,11.0392,10.9829,11.0016,47300.0
2013-07-11 11:30:00,11.72,11.77,11.7,11.77,63500.0,11.011,11.058,10.9923,11.058,63500.0
2013-07-11 12:00:00,11.76,11.76,11.7,11.74,26900.0,11.0486,11.0486,10.9923,11.0298,26900.0
2013-07-11 12:30:00,11.75,11.79,11.75,11.79,27500.0,11.0392,11.0768,11.0392,11.0768,27500.0
2013-07-11 13:00:00,11.79,11.82,11.76,11.81,79800.0,11.0768,11.105,11.0486,11.0956,79800.0
2013-07-11 13:30:00,11.8,11.85,11.78,11.83,50800.0,11.0862,11.1332,11.0674,11.1144,50800.0
2013-07-11 14:00:00,11.84,11.87,11.82,11.85,56600.0,11.1238,11.152,11.105,11.1332,56600.0
2013-07-11 14:30:00,11.86,11.92,11.86,11.89,63800.0,11.1426,11.1989,11.1426,11.1708,63800.0
2013-07-11 15:00:00,11.9,11.91,11.86,11.9,60800.0,11.1802,11.1895,11.1426,11.1802,60800.0
2013-07-11 15:30:00,11.89,11.94,11.87,11.93,197300.0,11.1708,11.2177,11.152,11.2083,197300.0
2013-07-12 09:30:00,11.92,11.99,11.87,11.94,56600.0,11.1989,11.2647,11.152,11.2177,56600.0
2013-07-12 10:00:00,11.94,11.96,11.87,11.89,43000.0,11.2177,11.2365,11.152,11.1708,43000.0
2013-07-12 10:30:00,11.89,11.98,11.86,11.93,64500.0,11.1708,11.2553,11.1426,11.2083,64500.0
2013-07-12 11:00:00,11.93,12.05,11.93,12.01,47700.0,11.2083,11.3211,11.2083,11.2835,47700.0
2013-07-12 11:30:00,12.02,12.05,11.88,11.9,75100.0,11.2929,11.3211,11.1614,11.1802,75100.0
2013-07-12 12:00:00,11.9,11.94,11.86,11.87,28600.0,11.1802,11.2177,11.1426,11.152,28600.0
2013-07-12 12:30:00,11.87,11.96,11.85,11.95,29400.0,11.152,11.2365,11.1332,11.2271,29400.0
2013-07-12 13:00:00,11.96,11.98,11.93,11.95,54000.0,11.2365,11.2553,11.2083,11.2271,54000.0
2013-07-12 13:30:00,11.95,11.98,11.92,11.92,32600.0,11.2271,11.2553,11.1989,11.1989,32600.0
2013-07-12 14:00:00,11.92,11.96,11.86,11.91,52300.0,11.1989,11.2365,11.1426,11.1895,52300.0
2013-07-12 14:30:00,11.91,11.94,11.89,11.94,39700.0,11.1895,11.2177,11.1708,11.2177,39700.0
2013-07-12 15:00:00,11.94,11.96,11.9,11.93,33700.0,11.2177,11.2365,11.1802,11.2083,33700.0
2013-07-12 15:30:00,11.94,11.94,11.88,11.89,149300.0,11.2177,11.2177,11.1614,11.1708,149300.0
2013-07-15 09:30:00,11.9,12.08,11.9,12.05,91700.0,11.1802,11.3493,11.1802,11.3211,91700.0
2013-07-15 10:00:00,12.06,12.07,12.02,12.07,51200.0,11.3305,11.3399,11.2929,11.3399,51200.0
2013-07-15 10:30:00,12.08,12.12,12.04,12.12,56500.0,11.3493,11.3868,11.3117,11.3868,56500.0
2013-07-15 11:00:00,12.12,12.24,12.1,12.24,94100.0,11.3868,11.4996,11.3681,11.4996,94100.0
2013-07-15 11:30:00,12.24,12.26,12.23,12.26,100400.0,11.4996,11.5184,11.4902,11.5184,100400.0
2013-07-15 12:00:00,12.26,12.28,12.25,12.27,48500.0,11.5184,11.5372,11.509,11.5278,48500.0
2013-07-15 12:30:00,12.27,12.28,12.24,12.24,58700.0,11.5278,11.5372,11.4996,11.4996,58700.0
2013-07-15 13:00:00,12.24,12.24,12.14,12.15,72500.0,11.4996,11.4996,11.4056,11.415,72500.0
2013-07-15 13:30:00,12.16,12.16,12.12,12.12,34300.0,11.4244,11.4244,11.3868,11.3868,34300.0
2013-07-15 14:00:00,12.13,12.14,12.1,12.11,32500.0,11.3962,11.4056,11.3681,11.3775,32500.0
2013-07-15 14:30:00,12.11,12.12,12.08,12.11,47100.0,11.3775,11.3868,11.3493,11.3775,47100.0
2013-07-15 15:00:00,12.11,12.16,12.07,12.15,97600.0,11.3775,11.4244,11.3399,11.415,97600.0
2013-07-15 15:30:00,12.15,12.17,12.09,12.1,203800.0,11.415,11.4338,11.3587,11.3681,203800.0
2013-07-16 09:30:00,12.08,12.14,11.99,12.04,148600.0,11.3493,11.4056,11.2647,11.3117,148600.0
2013-07-16 10:00:00,12.05,12.19,12.04,12.17,76600.0,11.3211,11.4526,11.3117,11.4338,76600.0
2013-07-16 10:30:00,12.16,12.24,12.16,12.17,70700.0,11.4244,11.4996,11.4244,11.4338,70700.0
2013-07-16 11:00:00,12.17,12.18,12.01,12.05,99700.0,11.4338,11.4432,11.2835,11.3211,99700.0
2013-07-16 11:30:00,12.05,12.05,11.91,11.93,69100.0,11.3211,11.3211,11.1895,11.2083,69100.0
2013-07-16 12:00:00,11.93,12.07,11.93,12.07,101900.0,11.2083,11.3399,11.2083,11.3399,101900.0
2013-07-16 12:30:00,12.08,12.08,12.02,12.03,69500.0,11.3493,11.3493,11.2929,11.3023,69500.0
2013-07-16 13:00:00,12.02,12.02,11.95,11.95,36000.0,11.2929,11.2929,11.2271,11.2271,36000.0
2013-07-16 13:30:00,11.94,12.01,11.93,12.0,55300.0,11.2177,11.2835,11.2083,11.2741,55300.0
2013-07-16 14:00:00,12.0,12.11,11.99,12.1,107500.0,11.2741,11.3775,11.2647,11.3681,107500.0
2013-07-16 14:30:00,12.11,12.12,12.02,12.02,38600.0,11.3775,11.3868,11.2929,11.2929,38600.0
2013-07-16 15:00:00,12.02,12.03,11.92,11.98,67500.0,11.2929,11.3023,11.1989,11.2553,67500.0
2013-07-16 15:30:00,11.98,12.0,11.95,11.98,156000.0,11.2553,11.2741,11.2271,11.2553,156000.0
2013-07-17 09:30:00,11.97,12.01,11.91,11.95,147500.0,11.2459,11.2835,11.1895,11.2271,147500.0
2013-07-17 10:00:00,11.95,12.0,11.9,11.93,188900.0,11.2271,11.2741,11.1802,11.2083,188900.0
2013-07-17 10:30:00,11.92,11.93,11.82,11.9,98800.0,11.1989,11.2083,11.105,11.1802,98800.0
2013-07-17 11:00:00,11.9,11.91,11.81,11.84,86500.0,11.1802,11.1895,11.0956,11.1238,86500.0
2013-07-17 11:30:00,11.85,11.85,11.75,11.75,83200.0,11.1332,11.1332,11.0392,11.0392,83200.0
2013-07-17 12:00:00,11.75,11.78,11.73,11.75,60800.0,11.0392,11.0674,11.0204,11.0392,60800.0
2013-07-17 12:30:00,11.76,11.86,11.76,11.79,55800.0,11.0486,11.1426,11.0486,11.0768,55800.0
2013-07-17 13:00:00,11.79,11.85,11.79,11.83,57300.0,11.0768,11.1332,11.0768,11.1144,57300.0
2013-07-17 13:30:00,11.84,11.85,11.79,11.81,64100.0,11.1238,11.1332,11.0768,11.0956,64100.0
2013-07-17 14:00:00,11.81,11.82,11.75,11.8,51400.0,11.0956,11.105,11.0392,11.0862,51400.0
2013-07-17 14:30:00,11.8,11.81,11.74,11.75,76100.0,11.0862,11.0956,11.0298,11.0392,76100.0
2013-07-17 15:00:00,11.75,11.79,11.73,11.76,115200.0,11.0392,11.0768,11.0204,11.0486,115200.0
2013-07-17 15:30:00,11.76,11.83,11.72,11.8,363700.0,11.0486,11.1144,11.011,11.0862,363700.0
2013-07-18 09:30:00,11.81,12.02,11.81,11.88,166700.0,11.0956,11.2929,11.0956,11.1614,166700.0
2013-07-18 10:00:00,11.9,12.02,11.88,11.99,83700.0,11.1802,11.2929,11.1614,11.2647,83700.0
2013-07-18 10:30:00,11.99,12.01,11.96,11.98,52900.0,11.2647,11.2835,11.2365,11.2553,52900.0
2013-07-18 11:00:00,11.98,12.01,11.96,11.98,96400.0,11.2553,11.2835,11.2365,11.2553,96400.0
2013-07-18 11:30:00,11.99,12.01,11.98,12.0,54900.0,11.2647,11.2835,11.2553,11.2741,54900.0
2013-07-18 12:00:00,12.0,12.0,11.97,11.98,73800.0,11.2741,11.2741,11.2459,11.2553,73800.0
2013-07-18 12:30:00,11.98,11.98,11.91,11.95,45500.0,11.2553,11.2553,11.1895,11.2271,45500.0
2013-07-18 13:00:00,11.96,12.0,11.94,11.98,45000.0,11.2365,11.2741,11.2177,11.2553,45000.0
2013-07-18 13:30:00,11.98,12.01,11.96,12.0,42200.0,11.2553,11.2835,11.2365,11.2741,42200.0
2013-07-18 14:00:00,12.01,12.02,11.99,12.01,52600.0,11.2835,11.2929,11.2647,11.2835,52600.0
2013-07-18 14:30:00,12.0,12.02,11.98,11.99,104200.0,11.2741,11.2929,11.2553,11.2647,104200.0
2013-07-18 15:00:00,11.99,12.0,11.93,11.96,60800.0,11.2647,11.2741,11.2083,11.2365,60800.0
2013-07-18 15:30:00,11.96,11.97,11.9,11.93,167100.0,11.2365,11.2459,11.1802,11.2083,167100.0
2013-07-19 09:30:00,11.87,11.87,11.62,11.73,183000.0,11.152,11.152,10.9171,11.0204,183000.0
2013-07-19 10:00:00,11.73,11.76,11.64,11.64,90400.0,11.0204,11.0486,10.9359,10.9359,90400.0
2013-07-19 10:30:00,11.64,11.7,11.61,11.62,60600.0,10.9359,10.9923,10.9077,10.9171,60600.0
2013-07-19 11:00:00,11.63,11.66,11.6,11.62,49800.0,10.9265,10.9547,10.8983,10.9171,49800.0
2013-07-19 11:30:00,11.62,11.63,11.51,11.56,77200.0,10.9171,10.9265,10.8137,10.8607,77200.0
2013-07-19 12:00:00,11.56,11.58,11.42,11.52,358300.0,10.8607,10.8795,10.7292,10.8231,358300.0
2013-07-19 12:30:00,11.53,11.7,11.53,11.64,96000.0,10.8325,10.9923,10.8325,10.9359,96000.0
2013-07-19 13:00:00,11.64,11.77,11.64,11.74,80100.0,10.9359,11.058,10.9359,11.0298,80100.0
2013-07-19 13:30:00,11.74,11.8,11.74,11.78,70100.0,11.0298,11.0862,11.0298,11.0674,70100.0
2013-07-19 14:00:00,11.78,11.86,11.75,11.83,110300.0,11.0674,11.1426,11.0392,11.1144,110300.0
2013-07-19 14:30:00,11.83,11.83,11.65,11.65,132300.0,11.1144,11.1144,10.9453,10.9453,132300.0
2013-07-19 15:00:00,11.65,11.67,11.61,11.67,261100.0,10.9453,10.9641,10.9077,10.9641,261100.0
2013-07-19 15:30:00,11.68,11.79,11.68,11.78,381500.0,10.9735,11.0768,10.9735,11.0674,381500.0
2013-07-22 09:30:00,11.76,11.78,11.58,11.74,111900.0,11.0486,11.0674,10.8795,11.0298,111900.0
2013-07-22 10:00:00,11.73,11.89,11.7,11.84,149300.0,11.0204,11.1708,10.9923,11.1238,149300.0
2013-07-22 10:30:00,11.83,11.9,11.75,11.83,78800.0,11.1144,11.1802,11.0392,11.1144,78800.0
2013-07-22 11:00:00,11.83,11.91,11.83,11.88,84200.0,11.1144,11.1895,11.1144,11.1614,84200.0
2013-07-22 11:30:00,11.89,11.96,11.84,11.84,55300.0,11.1708,11.2365,11.1238,11.1238,55300.0
2013-07-22 12:00:00,11.84,11.93,11.82,11.93,66200.0,11.1238,11.2083,11.105,11.2083,66200.0
2013-07-22 12:30:00,11.93,11.95,11.91,11.92,39300.0,11.2083,11.2271,11.1895,11.1989,39300.0
2013-07-22 13:00:00,11.92,11.95,11.88,11.92,45200.0,11.1989,11.2271,11.1614,11.1989,45200.0
2013-07-22 13:30:00,11.92,11.95,11.86,11.89,85600.0,11.1989,11.2271,11.1426,11.1708,85600.0
2013-07-22 14:00:00,11.89,11.9,11.8,11.8,60800.0,11.1708,11.1802,11.0862,11.0862,60800.0
2013-07-22 14:30:00,11.8,11.8,11.75,11.76,66000.0,11.0862,11.0862,11.0392,11.0486,66000.0
2013-07-22 15:00:00,11.77,11.78,11.71,11.77,92100.0,11.058,11.0674,11.0016,11.058,92100.0
2013-07-22 15:30:00,11.77,11.78,11.7,11.76,194300.0,11.058,11.0674,10.9923,11.0486,194300.0
2013-07-23 09:30:00,11.61,11.7,11.46,11.47,254900.0,10.9077,10.9923,10.7668,10.7762,254900.0
2013-07-23 10:00:00,11.47,11.5,11.2,11.28,215300.0,10.7762,10.8044,10.5225,10.5977,215300.0
2013-07-23 10:30:00,11.28,11.34,11.22,11.28,158300.0,10.5977,10.654,10.5413,10.5977,158300.0
2013-07-23 11:00:00,11.27,11.28,11.19,11.19,99400.0,10.5883,10.5977,10.5131,10.5131,99400.0
2013-07-23 11:30:00,11.19,11.27,11.18,11.24,43600.0,10.5131,10.5883,10.5037,10.5601,43600.0
2013-07-23 12:00:00,11.24,11.42,11.23,11.4,151200.0,10.5601,10.7292,10.5507,10.7104,151200.0
2013-07-23 12:30:00,11.39,11.41,11.3,11.3,103600.0,10.701,10.7198,10.6164,10.6164,103600.0
2013-07-23 13:00:00,11.3,11.36,11.27,11.27,67700.0,10.6164,10.6728,10.5883,10.5883,67700.0
2013-07-23 13:30:00,11.28,11.32,11.28,11.31,72400.0,10.5977,10.6352,10.5977,10.6258,72400.0
2013-07-23 14:00:00,11.32,11.35,11.3,11.32,70500.0,10.6352,10.6634,10.6164,10.6352,70500.0
2013-07-23 14:30:00,11.33,11.34,11.26,11.26,71800.0,10.6446,10.654,10.5789,10.5789,71800.0
2013-07-23 15:00:00,11.26,11.34,11.26,11.28,150400.0,10.5789,10.654,10.5789,10.5977,150400.0
2013-07-23 15:30:00,11.28,11.32,11.2,11.22,420600.0,10.5977,10.6352,10.5225,10.5413,420600.0
2013-07-24 09:30:00,11.24,11.25,11.03,11.19,123400.0,10.5601,10.5695,10.3628,10.5131,123400.0
2013-07-24 10:00:00,11.18,11.22,11.01,11.02,88300.0,10.5037,10.5413,10.344,10.3534,88300.0
2013-07-24 10:30:00,11.02,11.02,10.93,10.95,154000.0,10.3534,10.3534,10.2688,10.2876,154000.0
2013-07-24 11:00:00,10.94,11.08,10.93,11.05,81400.0,10.2782,10.4098,10.2688,10.3816,81400.0
2013-07-24 11:30:00,11.05,11.1,11.03,11.09,77400.0,10.3816,10.4285,10.3628,10.4192,77400.0
2013-07-24 12:00:00,11.08,11.09,10.99,11.01,58800.0,10.4098,10.4192,10.3252,10.344,58800.0
2013-07-24 12:30:00,11.01,11.01,10.9,10.91,41000.0,10.344,10.344,10.2406,10.25,41000.0
2013-07-24 13:00:00,10.9,10.94,10.88,10.89,49900.0,10.2406,10.2782,10.2219,10.2313,49900.0
2013-07-24 13:30:00,10.89,10.92,10.85,10.89,71200.0,10.2313,10.2594,10.1937,10.2313,71200.0
2013-07-24 14:00:00,10.9,10.97,10.89,10.94,62600.0,10.2406,10.3064,10.2313,10.2782,62600.0
2013-07-24 14:30:00,10.95,10.95,10.9,10.92,50200.0,10.2876,10.2876,10.2406,10.2594,50200.0
2013-07-24 15:00:00,10.91,10.93,10.84,10.86,177400.0,10.25,10.2688,10.1843,10.2031,177400.0
2013-07-24 15:30:00,10.86,10.94,10.8,10.93,487900.0,10.2031,10.2782,10.1467,10.2688,487900.0
2013-07-25 09:30:00,10.95,11.05,10.81,10.82,90000.0,10.2876,10.3816,10.1561,10.1655,90000.0
2013-07-25 10:00:00,10.84,10.86,10.66,10.66,119900.0,10.1843,10.2031,10.0152,10.0152,119900.0
2013-07-25 10:30:00,10.67,10.71,10.57,10.71,137800.0,10.0246,10.0621,9.9306,10.0621,137800.0
2013-07-25 11:00:00,10.7,10.71,10.61,10.61,54400.0,10.0527,10.0621,9.9682,9.9682,54400.0
2013-07-25 11:30:00,10.61,10.65,10.6,10.62,55300.0,9.9682,10.0058,9.9588,9.9776,55300.0
2013-07-25 12:00:00,10.61,10.7,10.55,10.7,102000.0,9.9682,10.0527,9.9118,10.0527,102000.0
2013-07-25 12:30:00,10.7,10.78,10.7,10.77,53900.0,10.0527,10.1279,10.0527,10.1185,53900.0
2013-07-25 13:00:00,10.77,10.82,10.75,10.79,72700.0,10.1185,10.1655,10.0997,10.1373,72700.0
2013-07-25 13:30:00,10.79,10.8,10.74,10.74,35100.0,10.1373,10.1467,10.0903,10.0903,35100.0
2013-07-25 14:00:00,10.75,10.83,10.75,10.78,58400.0,10.0997,10.1749,10.0997,10.1279,58400.0
2013-07-25 14:30:00,10.77,10.78,10.69,10.71,42900.0,10.1185,10.1279,10.0433,10.0621,42900.0
2013-07-25 15:00:00,10.71,10.82,10.7,10.8,125000.0,10.0621,10.1655,10.0527,10.1467,125000.0
2013-07-25 15:30:00,10.8,10.81,10.72,10.77,298800.0,10.1467,10.1561,10.0715,10.1185,298800.0
2013-07-26 09:30:00,10.68,10.96,10.66,10.95,118400.0,10.034,10.297,10.0152,10.2876,118400.0
2013-07-26 10:00:00,10.94,10.95,10.86,10.92,101400.0,10.2782,10.2876,10.2031,10.2594,101400.0
2013-07-26 10:30:00,10.92,10.95,10.86,10.9,51400.0,10.2594,10.2876,10.2031,10.2406,51400.0
2013-07-26 11:00:00,10.88,10.96,10.85,10.96,49900.0,10.2219,10.297,10.1937,10.297,49900.0
2013-07-26 11:30:00,10.96,11.0,10.94,10.96,32700.0,10.297,10.3346,10.2782,10.297,32700.0
2013-07-26 12:00:00,10.97,11.03,10.97,11.03,58500.0,10.3064,10.3628,10.3064,10.3628,58500.0
2013-07-26 12:30:00,11.02,11.04,10.99,11.0,70400.0,10.3534,10.3722,10.3252,10.3346,70400.0
2013-07-26 13:00:00,11.01,11.02,10.98,11.01,58800.0,10.344,10.3534,10.3158,10.344,58800.0
2013-07-26 13:30:00,11.01,11.01,10.99,11.01,66600.0,10.344,10.344,10.3252,10.344,66600.0
2013-07-26 14:00:00,11.02,11.05,11.01,11.02,82200.0,10.3534,10.3816,10.344,10.3534,82200.0
2013-07-26 14:30:00,11.03,11.15,11.02,11.15,167900.0,10.3628,10.4755,10.3534,10.4755,167900.0
2013-07-26 15:00:00,11.15,11.28,11.15,11.26,198600.0,10.4755,10.5977,10.4755,10.5789,198600.0
2013-07-26 15:30:00,11.26,11.26,11.18,11.2,300800.0,10.5789,10.5789,10.5037,10.5225,300800.0
2013-07-29 09:30:00,11.15,11.19,10.87,10.92,255600.0,10.4755,10.5131,10.2125,10.2594,255600.0
2013-07-29 10:00:00,10.93,10.93,10.79,10.8,137100.0,10.2688,10.2688,10.1373,10.1467,137100.0
2013-07-29 10:30:00,10.8,10.86,10.75,10.8,146400.0,10.1467,10.2031,10.0997,10.1467,146400.0
2013-07-29 11:00:00,10.8,10.82,10.66,10.66,153900.0,10.1467,10.1655,10.0152,10.0152,153900.0
2013-07-29 11:30:00,10.65,10.81,10.64,10.79,82600.0,10.0058,10.1561,9.9964,10.1373,82600.0
2013-07-29 12:00:00,10.8,10.86,10.74,10.84,131900.0,10.1467,10.2031,10.0903,10.1843,131900.0
2013-07-29 12:30:00,10.85,10.87,10.81,10.84,57600.0,10.1937,10.2125,10.1561,10.1843,57600.0
2013-07-29 13:00:00,10.84,10.84,10.72,10.72,73600.0,10.1843,10.1843,10.0715,10.0715,73600.0
2013-07-29 13:30:00,10.72,10.73,10.67,10.68,154400.0,10.0715,10.0809,10.0246,10.034,154400.0
2013-07-29 14:00:00,10.68,10.85,10.67,10.83,184800.0,10.034,10.1937,10.0246,10.1749,184800.0
2013-07-29 14:30:00,10.83,10.86,10.74,10.77,130500.0,10.1749,10.2031,10.0903,10.1185,130500.0
2013-07-29 15:00:00,10.77,10.8,10.69,10.76,272100.0,10.1185,10.1467,10.0433,10.1091,272100.0
2013-07-29 15:30:00,10.76,10.9,10.76,10.86,739600.0,10.1091,10.2406,10.1091,10.2031,739600.0
2013-07-30 09:30:00,11.78,13.03,11.63,12.7,1585100.0,11.0674,12.2418,10.9265,11.9318,1585100.0
2013-07-30 10:00:00,12.7,12.8,12.1,12.29,1174600.0,11.9318,12.0257,11.3681,11.5466,1174600.0
2013-07-30 10:30:00,12.28,12.4,12.17,12.3,392900.0,11.5372,11.6499,11.4338,11.556,392900.0
2013-07-30 11:00:00,12.3,12.38,12.2,12.22,260200.0,11.556,11.6311,11.462,11.4808,260200.0
2013-07-30 11:30:00,12.23,12.72,12.22,12.54,860500.0,11.4902,11.9506,11.4808,11.7814,860500.0
2013-07-30 12:00:00,12.54,13.01,12.43,12.91,796600.0,11.7814,12.223,11.6781,12.1291,796600.0
2013-07-30 12:30:00,12.92,12.95,12.76,12.88,389200.0,12.1385,12.1666,11.9881,12.1009,389200.0
2013-07-30 13:00:00,12.88,12.9,12.61,12.66,344000.0,12.1009,12.1197,11.8472,11.8942,344000.0
2013-07-30 13:30:00,12.66,12.77,12.63,12.65,259600.0,11.8942,11.9975,11.866,11.8848,259600.0
2013-07-30 14:00:00,12.65,13.01,12.65,13.0,480700.0,11.8848,12.223,11.8848,12.2136,480700.0
2013-07-30 14:30:00,13.01,13.12,12.89,12.94,330500.0,12.223,12.3264,12.1103,12.1572,330500.0
2013-07-30 15:00:00,12.93,12.96,12.74,12.82,366900.0,12.1478,12.176,11.9693,12.0445,366900.0
2013-07-30 15:30:00,12.81,12.94,12.78,12.87,961100.0,12.0351,12.1572,12.0069,12.0915,961100.0
2013-07-31 09:30:00,12.98,13.38,12.95,13.25,964100.0,12.1948,12.5706,12.1666,12.4485,964100.0
2013-07-31 10:00:00,13.25,13.25,13.09,13.22,340800.0,12.4485,12.4485,12.2982,12.4203,340800.0
2013-07-31 10:30:00,13.21,13.47,13.17,13.44,262400.0,12.4109,12.6552,12.3733,12.627,262400.0
2013-07-31 11:00:00,13.44,13.55,13.32,13.39,374800.0,12.627,12.7303,12.5143,12.58,374800.0
2013-07-31 11:30:00,13.38,13.54,13.36,13.49,160200.0,12.5706,12.7209,12.5518,12.674,160200.0
2013-07-31 12:00:00,13.48,13.79,13.46,13.65,367900.0,12.6646,12.9558,12.6458,12.8243,367900.0
2013-07-31 12:30:00,13.64,13.73,13.58,13.68,194100.0,12.8149,12.8995,12.7585,12.8525,194100.0
2013-07-31 13:00:00,13.67,13.77,13.56,13.56,173200.0,12.8431,12.937,12.7397,12.7397,173200.0
2013-07-31 13:30:00,13.56,13.6,13.49,13.54,211800.0,12.7397,12.7773,12.674,12.7209,211800.0
2013-07-31 14:00:00,13.54,13.57,13.38,13.44,246600.0,12.7209,12.7491,12.5706,12.627,246600.0
2013-07-31 14:30:00,13.44,13.66,13.42,13.57,219500.0,12.627,12.8337,12.6082,12.7491,219500.0
2013-07-31 15:00:00,13.57,13.6,13.46,13.47,288500.0,12.7491,12.7773,12.6458,12.6552,288500.0
2013-07-31 15:30:00,13.47,13.49,13.29,13.32,734100.0,12.6552,12.674,12.4861,12.5143,734100.0
2013-08-01 09:30:00,12.7,13.15,12.49,12.91,576300.0,11.9318,12.3545,11.7345,12.1291,576300.0
2013-08-01 10:00:00,12.9,12.94,12.6,12.6,584300.0,12.1197,12.1572,11.8378,11.8378,584300.0
2013-08-01 10:30:00,12.61,12.65,12.52,12.62,288800.0,11.8472,11.8848,11.7626,11.8566,288800.0
2013-08-01 11:00:00,12.62,12.62,12.55,12.58,122400.0,11.8566,11.8566,11.7908,11.819,122400.0
2013-08-01 11:30:00,12.58,12.8,12.57,12.75,473200.0,11.819,12.0257,11.8096,11.9787,473200.0
2013-08-01 12:00:00,12.76,12.87,12.74,12.75,224800.0,11.9881,12.0915,11.9693,11.9787,224800.0
2013-08-01 12:30:00,12.74,12.75,12.68,12.72,217400.0,11.9693,11.9787,11.913,11.9506,217400.0
2013-08-01 13:00:00,12.72,12.75,12.71,12.72,129300.0,11.9506,11.9787,11.9412,11.9506,129300.0
2013-08-01 13:30:00,12.72,12.86,12.69,12.81,167500.0,11.9506,12.0821,11.9224,12.0351,167500.0
2013-08-01 14:00:00,12.81,12.92,12.75,12.85,213800.0,12.0351,12.1385,11.9787,12.0727,213800.0
2013-08-01 14:30:00,12.84,12.85,12.8,12.8,121700.0,12.0633,12.0727,12.0257,12.0257,121700.0
2013-08-01 15:00:00,12.8,12.83,12.74,12.81,244400.0,12.0257,12.0539,11.9693,12.0351,244400.0
2013-08-01 15:30:00,12.81,12.87,12.79,12.8,707200.0,12.0351,12.0915,12.0163,12.0257,707200.0
2013-08-02 09:30:00,12.23,12.38,12.08,12.08,4137800.0,11.4902,11.6311,11.3493,11.3493,4137800.0
2013-08-02 10:00:00,12.09,12.19,12.0,12.02,2805300.0,11.3587,11.4526,11.2741,11.2929,2805300.0
2013-08-02 10:30:00,12.01,12.07,11.91,11.96,2064800.0,11.2835,11.3399,11.1895,11.2365,2064800.0
2013-08-02 11:00:00,11.96,11.98,11.75,11.79,1777500.0,11.2365,11.2553,11.0392,11.0768,1777500.0
2013-08-02 11:30:00,11.8,11.95,11.78,11.85,844100.0,11.0862,11.2271,11.0674,11.1332,844100.0
2013-08-02 12:00:00,11.86,11.93,11.8,11.9,439700.0,11.1426,11.2083,11.0862,11.1802,439700.0
2013-08-02 12:30:00,11.9,11.99,11.9,11.98,363300.0,11.1802,11.2647,11.1802,11.2553,363300.0
2013-08-02 13:00:00,11.98,11.99,11.94,11.94,437400.0,11.2553,11.2647,11.2177,11.2177,437400.0
2013-08-02 13:30:00,11.95,12.0,11.9,11.96,432400.0,11.2271,11.2741,11.1802,11.2365,432400.0
2013-08-02 14:00:00,11.95,12.05,11.95,12.04,467900.0,11.2271,11.3211,11.2271,11.3117,467900.0
2013-08-02 14:30:00,12.05,12.05,12.02,12.02,479600.0,11.3211,11.3211,11.2929,11.2929,479600.0
2013-08-02 15:00:00,12.02,12.06,11.98,12.06,476100.0,11.2929,11.3305,11.2553,11.3305,476100.0
2013-08-02 15:30:00,12.06,12.17,12.03,12.13,2472100.0,11.3305,11.4338,11.3023,11.3962,2472100.0
2013-08-05 09:30:00,12.08,12.13,12.01,12.07,198800.0,11.3493,11.3962,11.2835,11.3399,198800.0
2013-08-05 10:00:00,12.07,12.4,12.07,12.37,587900.0,11.3399,11.6499,11.3399,11.6217,587900.0
2013-08-05 10:30:00,12.37,12.4,12.27,12.34,282000.0,11.6217,11.6499,11.5278,11.5935,282000.0
2013-08-05 11:00:00,12.34,12.35,12.25,12.25,152700.0,11.5935,11.6029,11.509,11.509,152700.0
2013-08-05 11:30:00,12.25,12.29,12.2,12.28,127800.0,11.509,11.5466,11.462,11.5372,127800.0
2013-08-05 12:00:00,12.28,12.28,12.22,12.24,87400.0,11.5372,11.5372,11.4808,11.4996,87400.0
2013-08-05 12:30:00,12.24,12.26,12.21,12.25,62000.0,11.4996,11.5184,11.4714,11.509,62000.0
2013-08-05 13:00:00,12.24,12.25,12.21,12.24,84000.0,11.4996,11.509,11.4714,11.4996,84000.0
2013-08-05 13:30:00,12.25,12.26,12.22,12.25,97800.0,11.509,11.5184,11.4808,11.509,97800.0
2013-08-05 14:00:00,12.24,12.26,12.2,12.24,128200.0,11.4996,11.5184,11.462,11.4996,128200.0
2013-08-05 14:30:00,12.24,12.25,12.21,12.23,90000.0,11.4996,11.509,11.4714,11.4902,90000.0
2013-08-05 15:00:00,12.24,12.25,12.17,12.19,220000.0,11.4996,11.509,11.4338,11.4526,220000.0
2013-08-05 15:30:00,12.2,12.22,12.17,12.2,606300.0,11.462,11.4808,11.4338,11.462,606300.0
2013-08-06 09:30:00,12.25,12.35,12.07,12.1,355000.0,11.509,11.6029,11.3399,11.3681,355000.0
2013-08-06 10:00:00,12.1,12.11,11.92,12.03,316300.0,11.3681,11.3775,11.1989,11.3023,316300.0
2013-08-06 10:30:00,12.01,12.02,11.97,11.98,97700.0,11.2835,11.2929,11.2459,11.2553,97700.0
2013-08-06 11:00:00,11.98,11.99,11.82,11.94,256900.0,11.2553,11.2647,11.105,11.2177,256900.0
2013-08-06 11:30:00,11.94,11.96,11.87,11.96,462200.0,11.2177,11.2365,11.152,11.2365,462200.0
2013-08-06 12:00:00,11.96,11.99,11.91,11.93,201900.0,11.2365,11.2647,11.1895,11.2083,201900.0
2013-08-06 12:30:00,11.92,11.93,11.88,11.9,200200.0,11.1989,11.2083,11.1614,11.1802,200200.0
2013-08-06 13:00:00,11.9,11.91,11.87,11.88,142600.0,11.1802,11.1895,11.152,11.1614,142600.0
2013-08-06 13:30:00,11.88,11.91,11.86,11.9,56600.0,11.1614,11.1895,11.1426,11.1802,56600.0
2013-08-06 14:00:00,11.9,11.91,11.86,11.9,141700.0,11.1802,11.1895,11.1426,11.1802,141700.0
2013-08-06 14:30:00,11.91,11.95,11.88,11.93,158600.0,11.1895,11.2271,11.1614,11.2083,158600.0
2013-08-06 15:00:00,11.93,11.96,11.91,11.96,177400.0,11.2083,11.2365,11.1895,11.2365,177400.0
2013-08-06 15:30:00,11.96,12.0,11.92,12.0,396700.0,11.2365,11.2741,11.1989,11.2741,396700.0
2013-08-07 09:30:00,11.88,12.0,11.85,11.89,142000.0,11.1614,11.2741,11.1332,11.1708,142000.0
2013-08-07 10:00:00,11.88,11.91,11.85,11.87,115600.0,11.1614,11.1895,11.1332,11.152,115600.0
2013-08-07 10:30:00,11.87,11.88,11.85,11.86,111600.0,11.152,11.1614,11.1332,11.1426,111600.0
2013-08-07 11:00:00,11.86,11.87,11.79,11.81,179300.0,11.1426,11.152,11.0768,11.0956,179300.0
2013-08-07 11:30:00,11.82,11.85,11.78,11.8,104200.0,11.105,11.1332,11.0674,11.0862,104200.0
2013-08-07 12:00:00,11.79,11.84,11.78,11.81,138400.0,11.0768,11.1238,11.0674,11.0956,138400.0
2013-08-07 12:30:00,11.8,11.86,11.8,11.86,42600.0,11.0862,11.1426,11.0862,11.1426,42600.0
2013-08-07 13:00:00,11.86,11.93,11.85,11.9,120600.0,11.1426,11.2083,11.1332,11.1802,120600.0
2013-08-07 13:30:00,11.9,11.92,11.88,11.9,44800.0,11.1802,11.1989,11.1614,11.1802,44800.0
2013-08-07 14:00:00,11.91,11.95,11.88,11.92,94100.0,11.1895,11.2271,11.1614,11.1989,94100.0
2013-08-07 14:30:00,11.92,11.96,11.89,11.95,146000.0,11.1989,11.2365,11.1708,11.2271,146000.0
2013-08-07 15:00:00,11.95,11.98,11.91,11.94,234600.0,11.2271,11.2553,11.1895,11.2177,234600.0
2013-08-07 15:30:00,11.93,11.95,11.88,11.92,551600.0,11.2083,11.2271,11.1614,11.1989,551600.0
2013-08-08 09:30:00,12.01,12.22,11.96,12.21,307900.0,11.2835,11.4808,11.2365,11.4714,307900.0
2013-08-08 10:00:00,12.21,12.23,12.0,12.09,255800.0,11.4714,11.4902,11.2741,11.3587,255800.0
2013-08-08 10:30:00,12.09,12.09,11.97,12.0,125900.0,11.3587,11.3587,11.2459,11.2741,125900.0
2013-08-08 11:00:00,12.0,12.07,11.98,12.07,134200.0,11.2741,11.3399,11.2553,11.3399,134200.0
2013-08-08 11:30:00,12.07,12.17,12.05,12.16,84500.0,11.3399,11.4338,11.3211,11.4244,84500.0
2013-08-08 12:00:00,12.16,12.19,12.12,12.15,152800.0,11.4244,11.4526,11.3868,11.415,152800.0
2013-08-08 12:30:00,12.16,12.2,12.16,12.19,58600.0,11.4244,11.462,11.4244,11.4526,58600.0
2013-08-08 13:00:00,12.19,12.23,12.18,12.19,151300.0,11.4526,11.4902,11.4432,11.4526,151300.0
2013-08-08 13:30:00,12.19,12.22,12.18,12.19,72500.0,11.4526,11.4808,11.4432,11.4526,72500.0
2013-08-08 14:00:00,12.2,12.28,12.2,12.25,206800.0,11.462,11.5372,11.462,11.509,206800.0
2013-08-08 14:30:00,12.26,12.29,12.22,12.24,191200.0,11.5184,11.5466,11.4808,11.4996,191200.0
2013-08-08 15:00:00,12.24,12.27,12.22,12.25,160200.0,11.4996,11.5278,11.4808,11.509,160200.0
2013-08-08 15:30:00,12.25,12.3,12.19,12.19,823200.0,11.509,11.556,11.4526,11.4526,823200.0
2013-08-09 09:30:00,12.21,12.29,12.16,12.23,287700.0,11.4714,11.5466,11.4244,11.4902,287700.0
2013-08-09 10:00:00,12.24,12.24,12.12,12.15,147300.0,11.4996,11.4996,11.3868,11.415,147300.0
2013-08-09 10:30:00,12.16,12.18,12.06,12.06,150600.0,11.4244,11.4432,11.3305,11.3305,150600.0
2013-08-09 11:00:00,12.06,12.07,11.98,12.05,208200.0,11.3305,11.3399,11.2553,11.3211,208200.0
2013-08-09 11:30:00,12.05,12.08,11.98,11.99,102000.0,11.3211,11.3493,11.2553,11.2647,102000.0
2013-08-09 12:00:00,11.99,12.0,11.94,11.95,127700.0,11.2647,11.2741,11.2177,11.2271,127700.0
2013-08-09 12:30:00,11.96,11.97,11.92,11.94,135500.0,11.2365,11.2459,11.1989,11.2177,135500.0
2013-08-09 13:00:00,11.94,11.95,11.92,11.93,58600.0,11.2177,11.2271,11.1989,11.2083,58600.0
2013-08-09 13:30:00,11.93,11.99,11.92,11.97,118400.0,11.2083,11.2647,11.1989,11.2459,118400.0
2013-08-09 14:00:00,11.97,12.14,11.96,12.14,183500.0,11.2459,11.4056,11.2365,11.4056,183500.0
2013-08-09 14:30:00,12.14,12.16,12.1,12.15,125400.0,11.4056,11.4244,11.3681,11.415,125400.0
2013-08-09 15:00:00,12.14,12.19,12.12,12.19,187300.0,11.4056,11.4526,11.3868,11.4526,187300.0
2013-08-09 15:30:00,12.18,12.25,12.17,12.21,532400.0,11.4432,11.509,11.4338,11.4714,532400.0
2013-08-12 09:30:00,12.15,12.34,12.06,12.34,164200.0,11.415,11.5935,11.3305,11.5935,164200.0
2013-08-12 10:00:00,12.35,12.37,12.19,12.23,187400.0,11.6029,11.6217,11.4526,11.4902,187400.0
2013-08-12 10:30:00,12.23,12.35,12.21,12.34,140600.0,11.4902,11.6029,11.4714,11.5935,140600.0
2013-08-12 11:00:00,12.34,12.35,12.28,12.32,115400.0,11.5935,11.6029,11.5372,11.5747,115400.0
2013-08-12 11:30:00,12.32,12.32,12.25,12.27,185300.0,11.5747,11.5747,11.509,11.5278,185300.0
2013-08-12 12:00:00,12.27,12.28,12.18,12.2,95400.0,11.5278,11.5372,11.4432,11.462,95400.0
2013-08-12 12:30:00,12.2,12.21,12.17,12.19,115400.0,11.462,11.4714,11.4338,11.4526,115400.0
2013-08-12 13:00:00,12.2,12.21,12.16,12.18,58000.0,11.462,11.4714,11.4244,11.4432,58000.0
2013-08-12 13:30:00,12.18,12.19,12.05,12.1,103500.0,11.4432,11.4526,11.3211,11.3681,103500.0
2013-08-12 14:00:00,12.1,12.1,12.02,12.03,100700.0,11.3681,11.3681,11.2929,11.3023,100700.0
2013-08-12 14:30:00,12.03,12.06,12.03,12.05,104500.0,11.3023,11.3305,11.3023,11.3211,104500.0
2013-08-12 15:00:00,12.05,12.1,12.04,12.04,157000.0,11.3211,11.3681,11.3117,11.3117,157000.0
2013-08-12 15:30:00,12.04,12.08,12.02,12.08,352700.0,11.3117,11.3493,11.2929,11.3493,352700.0
2013-08-13 09:30:00,12.05,12.16,12.02,12.11,97300.0,11.3211,11.4244,11.2929,11.3775,97300.0
2013-08-13 10:00:00,12.1,12.1,11.95,11.98,116600.0,11.3681,11.3681,11.2271,11.2553,116600.0
2013-08-13 10:30:00,11.98,12.05,11.95,12.04,73300.0,11.2553,11.3211,11.2271,11.3117,73300.0
2013-08-13 11:00:00,12.05,12.17,12.05,12.15,116600.0,11.3211,11.4338,11.3211,11.415,116600.0
2013-08-13 11:30:00,12.15,12.17,12.13,12.14,68600.0,11.415,11.4338,11.3962,11.4056,68600.0
2013-08-13 12:00:00,12.14,12.22,12.12,12.2,85200.0,11.4056,11.4808,11.3868,11.462,85200.0
2013-08-13 12:30:00,12.2,12.21,12.18,12.18,67600.0,11.462,11.4714,11.4432,11.4432,67600.0
2013-08-13 13:00:00,12.18,12.2,12.18,12.2,63000.0,11.4432,11.462,11.4432,11.462,63000.0
2013-08-13 13:30:00,12.2,12.2,12.17,12.18,66800.0,11.462,11.462,11.4338,11.4432,66800.0
2013-08-13 14:00:00,12.19,12.19,12.16,12.18,33400.0,11.4526,11.4526,11.4244,11.4432,33400.0
2013-08-13 14:30:00,12.17,12.17,12.11,12.14,75000.0,11.4338,11.4338,11.3775,11.4056,75000.0
2013-08-13 15:00:00,12.13,12.15,12.12,12.14,64000.0,11.3962,11.415,11.3868,11.4056,64000.0
2013-08-13 15:30:00,12.14,12.14,12.08,12.09,241900.0,11.4056,11.4056,11.3493,11.3587,241900.0
2013-08-14 09:30:00,12.05,12.22,12.03,12.18,119800.0,11.3211,11.4808,11.3023,11.4432,119800.0
2013-08-14 10:00:00,12.17,12.17,12.09,12.16,97300.0,11.4338,11.4338,11.3587,11.4244,97300.0
2013-08-14 10:30:00,12.16,12.17,12.09,12.1,56800.0,11.4244,11.4338,11.3587,11.3681,56800.0
2013-08-14 11:00:00,12.1,12.1,12.04,12.06,67000.0,11.3681,11.3681,11.3117,11.3305,67000.0
2013-08-14 11:30:00,12.06,12.07,12.0,12.03,50500.0,11.3305,11.3399,11.2741,11.3023,50500.0
2013-08-14 12:00:00,12.02,12.09,11.97,12.09,91200.0,11.2929,11.3587,11.2459,11.3587,91200.0
2013-08-14 12:30:00,12.08,12.1,12.03,12.03,52400.0,11.3493,11.3681,11.3023,11.3023,52400.0
2013-08-14 13:00:00,12.03,12.04,12.0,12.02,46400.0,11.3023,11.3117,11.2741,11.2929,46400.0
2013-08-14 13:30:00,12.01,12.07,12.0,12.07,43300.0,11.2835,11.3399,11.2741,11.3399,43300.0
2013-08-14 14:00:00,12.08,12.1,12.05,12.07,50400.0,11.3493,11.3681,11.3211,11.3399,50400.0
2013-08-14 14:30:00,12.08,12.1,12.07,12.08,45000.0,11.3493,11.3681,11.3399,11.3493,45000.0
2013-08-14 15:00:00,12.08,12.1,12.07,12.1,66100.0,11.3493,11.3681,11.3399,11.3681,66100.0
2013-08-14 15:30:00,12.1,12.11,12.07,12.09,272600.0,11.3681,11.3775,11.3399,11.3587,272600.0
2013-08-15 09:30:00,11.9,11.94,11.78,11.81,201000.0,11.1802,11.2177,11.0674,11.0956,201000.0
2013-08-15 10:00:00,11.81,11.92,11.71,11.87,240800.0,11.0956,11.1989,11.0016,11.152,240800.0
2013-08-15 10:30:00,11.87,11.88,11.76,11.78,102600.0,11.152,11.1614,11.0486,11.0674,102600.0
2013-08-15 11:00:00,11.77,11.85,11.76,11.82,79600.0,11.058,11.1332,11.0486,11.105,79600.0
2013-08-15 11:30:00,11.82,11.93,11.81,11.9,108600.0,11.105,11.2083,11.0956,11.1802,108600.0
2013-08-15 12:00:00,11.91,11.97,11.89,11.92,86900.0,11.1895,11.2459,11.1708,11.1989,86900.0
2013-08-15 12:30:00,11.93,11.96,11.9,11.92,64500.0,11.2083,11.2365,11.1802,11.1989,64500.0
2013-08-15 13:00:00,11.92,11.95,11.89,11.91,77200.0,11.1989,11.2271,11.1708,11.1895,77200.0
2013-08-15 13:30:00,11.9,11.96,11.87,11.93,123200.0,11.1802,11.2365,11.152,11.2083,123200.0
2013-08-15 14:00:00,11.93,11.93,11.85,11.9,138400.0,11.2083,11.2083,11.1332,11.1802,138400.0
2013-08-15 14:30:00,11.9,11.99,11.89,11.89,101200.0,11.1802,11.2647,11.1708,11.1708,101200.0
2013-08-15 15:00:00,11.9,11.95,11.86,11.9,144800.0,11.1802,11.2271,11.1426,11.1802,144800.0
2013-08-15 15:30:00,11.9,11.97,11.9,11.93,348400.0,11.1802,11.2459,11.1802,11.2083,348400.0
2013-08-16 09:30:00,11.91,12.06,11.89,11.93,128200.0,11.1895,11.3305,11.1708,11.2083,128200.0
2013-08-16 10:00:00,11.94,11.97,11.85,11.85,148900.0,11.2177,11.2459,11.1332,11.1332,148900.0
2013-08-16 10:30:00,11.85,11.96,11.85,11.95,165300.0,11.1332,11.2365,11.1332,11.2271,165300.0
2013-08-16 11:00:00,11.94,11.96,11.85,11.88,172800.0,11.2177,11.2365,11.1332,11.1614,172800.0
2013-08-16 11:30:00,11.88,11.98,11.87,11.98,70000.0,11.1614,11.2553,11.152,11.2553,70000.0
2013-08-16 12:00:00,11.98,11.99,11.93,11.96,53800.0,11.2553,11.2647,11.2083,11.2365,53800.0
2013-08-16 12:30:00,11.96,11.98,11.94,11.97,33000.0,11.2365,11.2553,11.2177,11.2459,33000.0
2013-08-16 13:00:00,11.98,11.98,11.92,11.93,66200.0,11.2553,11.2553,11.1989,11.2083,66200.0
2013-08-16 13:30:00,11.93,11.94,11.9,11.94,48800.0,11.2083,11.2177,11.1802,11.2177,48800.0
2013-08-16 14:00:00,11.93,11.95,11.8,11.8,140200.0,11.2083,11.2271,11.0862,11.0862,140200.0
2013-08-16 14:30:00,11.8,11.8,11.74,11.78,131000.0,11.0862,11.0862,11.0298,11.0674,131000.0
2013-08-16 15:00:00,11.78,11.79,11.66,11.69,250000.0,11.0674,11.0768,10.9547,10.9829,250000.0
2013-08-16 15:30:00,11.7,11.7,11.55,11.64,639700.0,10.9923,10.9923,10.8513,10.9359,639700.0
2013-08-19 09:30:00,11.62,11.83,11.59,11.81,106800.0,10.9171,11.1144,10.8889,11.0956,106800.0
2013-08-19 10:00:00,11.79,11.88,11.68,11.71,214100.0,11.0768,11.1614,10.9735,11.0016,214100.0
2013-08-19 10:30:00,11.71,11.8,11.65,11.68,112600.0,11.0016,11.0862,10.9453,10.9735,112600.0
2013-08-19 11:00:00,11.69,11.75,11.64,11.7,65400.0,10.9829,11.0392,10.9359,10.9923,65400.0
2013-08-19 11:30:00,11.69,11.71,11.66,11.69,50600.0,10.9829,11.0016,10.9547,10.9829,50600.0
2013-08-19 12:00:00,11.69,11.75,11.68,11.71,47200.0,10.9829,11.0392,10.9735,11.0016,47200.0
2013-08-19 12:30:00,11.71,11.75,11.67,11.67,61500.0,11.0016,11.0392,10.9641,10.9641,61500.0
2013-08-19 13:00:00,11.67,11.7,11.67,11.69,49200.0,10.9641,10.9923,10.9641,10.9829,49200.0
2013-08-19 13:30:00,11.68,11.7,11.62,11.62,74400.0,10.9735,10.9923,10.9171,10.9171,74400.0
2013-08-19 14:00:00,11.62,11.62,11.55,11.6,104600.0,10.9171,10.9171,10.8513,10.8983,104600.0
2013-08-19 14:30:00,11.61,11.62,11.52,11.55,105400.0,10.9077,10.9171,10.8231,10.8513,105400.0
2013-08-19 15:00:00,11.55,11.64,11.5,11.58,156800.0,10.8513,10.9359,10.8044,10.8795,156800.0
2013-08-19 15:30:00,11.58,11.6,11.54,11.55,244100.0,10.8795,10.8983,10.8419,10.8513,244100.0
2013-08-20 09:30:00,11.59,11.84,11.53,11.79,142000.0,10.8889,11.1238,10.8325,11.0768,142000.0
2013-08-20 10:00:00,11.8,11.82,11.62,11.64,163700.0,11.0862,11.105,10.9171,10.9359,163700.0
2013-08-20 10:30:00,11.64,11.7,11.59,11.7,113200.0,10.9359,10.9923,10.8889,10.9923,113200.0
2013-08-20 11:00:00,11.7,11.71,11.6,11.69,69000.0,10.9923,11.0016,10.8983,10.9829,69000.0
2013-08-20 11:30:00,11.69,11.73,11.67,11.69,73600.0,10.9829,11.0204,10.9641,10.9829,73600.0
2013-08-20 12:00:00,11.7,11.8,11.7,11.77,114400.0,10.9923,11.0862,10.9923,11.058,114400.0
2013-08-20 12:30:00,11.77,11.83,11.72,11.79,94800.0,11.058,11.1144,11.011,11.0768,94800.0
2013-08-20 13:00:00,11.79,11.8,11.73,11.77,49900.0,11.0768,11.0862,11.0204,11.058,49900.0
2013-08-20 13:30:00,11.77,11.78,11.67,11.68,60400.0,11.058,11.0674,10.9641,10.9735,60400.0
2013-08-20 14:00:00,11.69,11.7,11.64,11.67,56900.0,10.9829,10.9923,10.9359,10.9641,56900.0
2013-08-20 14:30:00,11.67,11.75,11.65,11.74,114700.0,10.9641,11.0392,10.9453,11.0298,114700.0
2013-08-20 15:00:00,11.74,11.78,11.74,11.76,123400.0,11.0298,11.0674,11.0298,11.0486,123400.0
2013-08-20 15:30:00,11.77,11.8,11.72,11.74,286400.0,11.058,11.0862,11.011,11.0298,286400.0
2013-08-21 09:30:00,11.63,11.74,11.59,11.65,77900.0,10.9265,11.0298,10.8889,10.9453,77900.0
2013-08-21 10:00:00,11.67,11.73,11.57,11.58,89500.0,10.9641,11.0204,10.8701,10.8795,89500.0
2013-08-21 10:30:00,11.57,11.61,11.49,11.59,106500.0,10.8701,10.9077,10.795,10.8889,106500.0
2013-08-21 11:00:00,11.59,11.66,11.45,11.45,133000.0,10.8889,10.9547,10.7574,10.7574,133000.0
2013-08-21 11:30:00,11.45,11.46,11.29,11.37,251200.0,10.7574,10.7668,10.6071,10.6822,251200.0
2013-08-21 12:00:00,11.38,11.39,11.27,11.31,106300.0,10.6916,10.701,10.5883,10.6258,106300.0
2013-08-21 12:30:00,11.31,11.35,11.27,11.32,160700.0,10.6258,10.6634,10.5883,10.6352,160700.0
2013-08-21 13:00:00,11.32,11.4,11.3,11.32,85300.0,10.6352,10.7104,10.6164,10.6352,85300.0
2013-08-21 13:30:00,11.33,11.38,11.31,11.37,71700.0,10.6446,10.6916,10.6258,10.6822,71700.0
2013-08-21 14:00:00,11.37,11.41,11.29,11.41,188900.0,10.6822,10.7198,10.6071,10.7198,188900.0
2013-08-21 14:30:00,11.41,11.6,11.41,11.59,183200.0,10.7198,10.8983,10.7198,10.8889,183200.0
2013-08-21 15:00:00,11.59,11.62,11.51,11.52,163700.0,10.8889,10.9171,10.8137,10.8231,163700.0
2013-08-21 15:30:00,11.52,11.55,11.47,11.48,320400.0,10.8231,10.8513,10.7762,10.7856,320400.0
2013-08-22 09:30:00,11.53,11.68,11.49,11.62,78200.0,10.8325,10.9735,10.795,10.9171,78200.0
2013-08-22 10:00:00,11.62,11.66,11.52,11.57,89200.0,10.9171,10.9547,10.8231,10.8701,89200.0
2013-08-22 10:30:00,11.59,11.62,11.58,11.6,87500.0,10.8889,10.9171,10.8795,10.8983,87500.0
2013-08-22 11:00:00,11.6,11.63,11.58,11.6,108700.0,10.8983,10.9265,10.8795,10.8983,108700.0
2013-08-22 11:30:00,11.6,11.69,11.6,11.65,71800.0,10.8983,10.9829,10.8983,10.9453,71800.0
2013-08-22 12:00:00,11.66,11.69,11.65,11.65,30400.0,10.9547,10.9829,10.9453,10.9453,30400.0
2013-08-22 12:30:00,11.66,11.69,11.64,11.66,41100.0,10.9547,10.9829,10.9359,10.9547,41100.0
2013-08-22 13:00:00,11.65,11.74,11.65,11.71,36900.0,10.9453,11.0298,10.9453,11.0016,36900.0
2013-08-22 13:30:00,11.71,11.73,11.66,11.66,24200.0,11.0016,11.0204,10.9547,10.9547,24200.0
2013-08-22 14:00:00,11.67,11.71,11.61,11.62,41100.0,10.9641,11.0016,10.9077,10.9171,41100.0
2013-08-22 14:30:00,11.62,11.67,11.62,11.65,16100.0,10.9171,10.9641,10.9171,10.9453,16100.0
2013-08-22 15:00:00,11.64,11.72,11.64,11.72,27200.0,10.9359,11.011,10.9359,11.011,27200.0
2013-08-22 15:30:00,11.72,11.74,11.68,11.69,290200.0,11.011,11.0298,10.9735,10.9829,290200.0
2013-08-23 09:30:00,11.72,11.81,11.58,11.81,175100.0,11.011,11.0956,10.8795,11.0956,175100.0
2013-08-23 10:00:00,11.82,11.85,11.63,11.68,132100.0,11.105,11.1332,10.9265,10.9735,132100.0
2013-08-23 10:30:00,11.68,11.76,11.66,11.73,108200.0,10.9735,11.0486,10.9547,11.0204,108200.0
2013-08-23 11:00:00,11.73,11.77,11.65,11.73,92400.0,11.0204,11.058,10.9453,11.0204,92400.0
2013-08-23 11:30:00,11.73,11.86,11.73,11.78,107100.0,11.0204,11.1426,11.0204,11.0674,107100.0
2013-08-23 12:00:00,11.78,11.82,11.78,11.81,41300.0,11.0674,11.105,11.0674,11.0956,41300.0
2013-08-23 12:30:00,11.81,11.84,11.8,11.81,50900.0,11.0956,11.1238,11.0862,11.0956,50900.0
2013-08-23 13:00:00,11.81,11.82,11.77,11.77,38300.0,11.0956,11.105,11.058,11.058,38300.0
2013-08-23 13:30:00,11.78,11.8,11.77,11.79,32900.0,11.0674,11.0862,11.058,11.0768,32900.0
2013-08-23 14:00:00,11.8,11.82,11.78,11.78,58200.0,11.0862,11.105,11.0674,11.0674,58200.0
2013-08-23 14:30:00,11.79,11.85,11.78,11.85,50800.0,11.0768,11.1332,11.0674,11.1332,50800.0
2013-08-23 15:00:00,11.85,11.85,11.82,11.83,62800.0,11.1332,11.1332,11.105,11.1144,62800.0
2013-08-23 15:30:00,11.83,11.95,11.82,11.95,517800.0,11.1144,11.2271,11.105,11.2271,517800.0
2013-08-26 09:30:00,12.02,12.34,12.01,12.27,455400.0,11.2929,11.5935,11.2835,11.5278,455400.0
2013-08-26 10:00:00,12.27,12.43,12.27,12.41,336700.0,11.5278,11.6781,11.5278,11.6593,336700.0
2013-08-26 10:30:00,12.41,12.54,12.35,12.38,320900.0,11.6593,11.7814,11.6029,11.6311,320900.0
2013-08-26 11:00:00,12.38,12.39,12.26,12.34,215300.0,11.6311,11.6405,11.5184,11.5935,215300.0
2013-08-26 11:30:00,12.34,12.37,12.32,12.36,150900.0,11.5935,11.6217,11.5747,11.6123,150900.0
2013-08-26 12:00:00,12.36,12.49,12.33,12.47,194300.0,11.6123,11.7345,11.5841,11.7157,194300.0
2013-08-26 12:30:00,12.47,12.53,12.45,12.51,126200.0,11.7157,11.772,11.6969,11.7533,126200.0
2013-08-26 13:00:00,12.51,12.54,12.46,12.48,99900.0,11.7533,11.7814,11.7063,11.7251,99900.0
2013-08-26 13:30:00,12.48,12.5,12.42,12.45,278000.0,11.7251,11.7439,11.6687,11.6969,278000.0
2013-08-26 14:00:00,12.45,12.58,12.44,12.55,154100.0,11.6969,11.819,11.6875,11.7908,154100.0
2013-08-26 14:30:00,12.54,12.55,12.49,12.54,79700.0,11.7814,11.7908,11.7345,11.7814,79700.0
2013-08-26 15:00:00,12.54,12.58,12.36,12.39,282400.0,11.7814,11.819,11.6123,11.6405,282400.0
2013-08-26 15:30:00,12.39,12.45,12.35,12.37,610200.0,11.6405,11.6969,11.6029,11.6217,610200.0
2013-08-27 09:30:00,12.14,12.25,12.09,12.17,267300.0,11.4056,11.509,11.3587,11.4338,267300.0
2013-08-27 10:00:00,12.17,12.19,12.02,12.05,234500.0,11.4338,11.4526,11.2929,11.3211,234500.0
2013-08-27 10:30:00,12.05,12.18,12.05,12.16,87800.0,11.3211,11.4432,11.3211,11.4244,87800.0
2013-08-27 11:00:00,12.17,12.18,12.1,12.18,85200.0,11.4338,11.4432,11.3681,11.4432,85200.0
2013-08-27 11:30:00,12.17,12.18,12.14,12.16,85200.0,11.4338,11.4432,11.4056,11.4244,85200.0
2013-08-27 12:00:00,12.16,12.18,12.13,12.18,101300.0,11.4244,11.4432,11.3962,11.4432,101300.0
2013-08-27 12:30:00,12.17,12.18,12.13,12.15,65300.0,11.4338,11.4432,11.3962,11.415,65300.0
2013-08-27 13:00:00,12.15,12.17,12.05,12.07,142900.0,11.415,11.4338,11.3211,11.3399,142900.0
2013-08-27 13:30:00,12.07,12.09,12.05,12.05,109400.0,11.3399,11.3587,11.3211,11.3211,109400.0
2013-08-27 14:00:00,12.05,12.06,11.9,11.95,150300.0,11.3211,11.3305,11.1802,11.2271,150300.0
2013-08-27 14:30:00,11.95,12.0,11.89,11.95,156100.0,11.2271,11.2741,11.1708,11.2271,156100.0
2013-08-27 15:00:00,11.95,12.0,11.91,11.94,153900.0,11.2271,11.2741,11.1895,11.2177,153900.0
2013-08-27 15:30:00,11.94,11.95,11.88,11.92,390600.0,11.2177,11.2271,11.1614,11.1989,390600.0
2013-08-28 09:30:00,11.94,12.13,11.88,11.89,146900.0,11.2177,11.3962,11.1614,11.1708,146900.0
2013-08-28 10:00:00,11.88,11.94,11.8,11.87,148800.0,11.1614,11.2177,11.0862,11.152,148800.0
2013-08-28 10:30:00,11.88,12.04,11.85,12.04,192300.0,11.1614,11.3117,11.1332,11.3117,192300.0
2013-08-28 11:00:00,12.04,12.05,11.87,11.9,102400.0,11.3117,11.3211,11.152,11.1802,102400.0
2013-08-28 11:30:00,11.9,11.92,11.86,11.92,62400.0,11.1802,11.1989,11.1426,11.1989,62400.0
2013-08-28 12:00:00,11.92,11.96,11.89,11.95,70900.0,11.1989,11.2365,11.1708,11.2271,70900.0
2013-08-28 12:30:00,11.95,11.99,11.92,11.95,68400.0,11.2271,11.2647,11.1989,11.2271,68400.0
2013-08-28 13:00:00,11.95,11.98,11.94,11.98,61600.0,11.2271,11.2553,11.2177,11.2553,61600.0
2013-08-28 13:30:00,11.98,11.98,11.94,11.98,81300.0,11.2553,11.2553,11.2177,11.2553,81300.0
2013-08-28 14:00:00,11.98,11.99,11.9,11.9,86700.0,11.2553,11.2647,11.1802,11.1802,86700.0
2013-08-28 14:30:00,11.9,12.01,11.9,11.97,140000.0,11.1802,11.2835,11.1802,11.2459,140000.0
2013-08-28 15:00:00,11.98,12.03,11.96,12.01,105800.0,11.2553,11.3023,11.2365,11.2835,105800.0
2013-08-28 15:30:00,12.01,12.04,11.92,11.96,323100.0,11.2835,11.3117,11.1989,11.2365,323100.0
2013-08-29 09:30:00,11.9,12.18,11.9,12.11,142500.0,11.1802,11.4432,11.1802,11.3775,142500.0
2013-08-29 10:00:00,12.11,12.14,12.01,12.07,104700.0,11.3775,11.4056,11.2835,11.3399,104700.0
2013-08-29 10:30:00,12.06,12.17,12.05,12.13,102700.0,11.3305,11.4338,11.3211,11.3962,102700.0
2013-08-29 11:00:00,12.13,12.16,12.1,12.13,76600.0,11.3962,11.4244,11.3681,11.3962,76600.0
2013-08-29 11:30:00,12.13,12.18,12.12,12.17,96600.0,11.3962,11.4432,11.3868,11.4338,96600.0
2013-08-29 12:00:00,12.18,12.23,12.17,12.22,101000.0,11.4432,11.4902,11.4338,11.4808,101000.0
2013-08-29 12:30:00,12.21,12.21,12.17,12.19,38100.0,11.4714,11.4714,11.4338,11.4526,38100.0
2013-08-29 13:00:00,12.19,12.21,12.14,12.16,60500.0,11.4526,11.4714,11.4056,11.4244,60500.0
2013-08-29 13:30:00,12.16,12.2,12.14,12.17,67900.0,11.4244,11.462,11.4056,11.4338,67900.0
2013-08-29 14:00:00,12.17,12.22,12.15,12.2,68200.0,11.4338,11.4808,11.415,11.462,68200.0
2013-08-29 14:30:00,12.2,12.23,12.19,12.2,62200.0,11.462,11.4902,11.4526,11.462,62200.0
2013-08-29 15:00:00,12.2,12.21,12.16,12.17,87600.0,11.462,11.4714,11.4244,11.4338,87600.0
2013-08-29 15:30:00,12.17,12.19,12.15,12.16,214000.0,11.4338,11.4526,11.415,11.4244,214000.0
2013-08-30 09:30:00,12.14,12.15,12.0,12.12,73800.0,11.4056,11.415,11.2741,11.3868,73800.0
2013-08-30 10:00:00,12.12,12.12,12.0,12.1,171800.0,11.3868,11.3868,11.2741,11.3681,171800.0
2013-08-30 10:30:00,12.1,12.19,12.09,12.18,232000.0,11.3681,11.4526,11.3587,11.4432,232000.0
2013-08-30 11:00:00,12.18,12.25,12.14,12.2,87100.0,11.4432,11.509,11.4056,11.462,87100.0
2013-08-30 11:30:00,12.18,12.19,12.13,12.16,76600.0,11.4432,11.4526,11.3962,11.4244,76600.0
2013-08-30 12:00:00,12.16,12.22,12.15,12.2,59900.0,11.4244,11.4808,11.415,11.462,59900.0
2013-08-30 12:30:00,12.2,12.21,12.17,12.2,60700.0,11.462,11.4714,11.4338,11.462,60700.0
2013-08-30 13:00:00,12.2,12.32,12.15,12.29,281700.0,11.462,11.5747,11.415,11.5466,281700.0
2013-08-30 13:30:00,12.29,12.3,12.18,12.19,80500.0,11.5466,11.556,11.4432,11.4526,80500.0
2013-08-30 14:00:00,12.19,12.21,12.18,12.21,76500.0,11.4526,11.4714,11.4432,11.4714,76500.0
2013-08-30 14:30:00,12.2,12.25,12.18,12.2,76800.0,11.462,11.509,11.4432,11.462,76800.0
2013-08-30 15:00:00,12.19,12.24,12.18,12.21,111100.0,11.4526,11.4996,11.4432,11.4714,111100.0
2013-08-30 15:30:00,12.21,12.21,12.05,12.11,562800.0,11.4714,11.4714,11.3211,11.3775,562800.0
2013-09-03 09:30:00,12.28,12.36,12.18,12.19,241700.0,11.5372,11.6123,11.4432,11.4526,241700.0
2013-09-03 10:00:00,12.19,12.26,12.17,12.18,213800.0,11.4526,11.5184,11.4338,11.4432,213800.0
2013-09-03 10:30:00,12.18,12.3,12.18,12.24,76100.0,11.4432,11.556,11.4432,11.4996,76100.0
2013-09-03 11:00:00,12.24,12.26,12.05,12.06,361700.0,11.4996,11.5184,11.3211,11.3305,361700.0
2013-09-03 11:30:00,12.05,12.08,11.98,12.02,246800.0,11.3211,11.3493,11.2553,11.2929,246800.0
2013-09-03 12:00:00,12.02,12.12,12.0,12.02,92000.0,11.2929,11.3868,11.2741,11.2929,92000.0
2013-09-03 12:30:00,12.02,12.03,11.93,11.94,107700.0,11.2929,11.3023,11.2083,11.2177,107700.0
2013-09-03 13:00:00,11.94,11.98,11.91,11.95,118400.0,11.2177,11.2553,11.1895,11.2271,118400.0
2013-09-03 13:30:00,11.95,11.99,11.88,11.9,110500.0,11.2271,11.2647,11.1614,11.1802,110500.0
2013-09-03 14:00:00,11.9,11.9,11.81,11.86,93100.0,11.1802,11.1802,11.0956,11.1426,93100.0
2013-09-03 14:30:00,11.86,11.9,11.83,11.87,119100.0,11.1426,11.1802,11.1144,11.152,119100.0
2013-09-03 15:00:00,11.88,11.91,11.83,11.89,140100.0,11.1614,11.1895,11.1144,11.1708,140100.0
2013-09-03 15:30:00,11.89,11.94,11.89,11.91,293200.0,11.1708,11.2177,11.1708,11.1895,293200.0
2013-09-04 09:30:00,11.87,11.97,11.78,11.88,151600.0,11.152,11.2459,11.0674,11.1614,151600.0
2013-09-04 10:00:00,11.87,12.17,11.87,12.17,367200.0,11.152,11.4338,11.152,11.4338,367200.0
2013-09-04 10:30:00,12.17,12.19,12.09,12.16,182200.0,11.4338,11.4526,11.3587,11.4244,182200.0
2013-09-04 11:00:00,12.16,12.18,12.09,12.13,199400.0,11.4244,11.4432,11.3587,11.3962,199400.0
2013-09-04 11:30:00,12.13,12.26,12.12,12.25,163600.0,11.3962,11.5184,11.3868,11.509,163600.0
2013-09-04 12:00:00,12.25,12.3,12.23,12.24,108500.0,11.509,11.556,11.4902,11.4996,108500.0
2013-09-04 12:30:00,12.24,12.26,12.21,12.23,83200.0,11.4996,11.5184,11.4714,11.4902,83200.0
2013-09-04 13:00:00,12.23,12.27,12.2,12.25,93300.0,11.4902,11.5278,11.462,11.509,93300.0
2013-09-04 13:30:00,12.24,12.25,12.2,12.22,61700.0,11.4996,11.509,11.462,11.4808,61700.0
2013-09-04 14:00:00,12.22,12.26,12.21,12.25,69800.0,11.4808,11.5184,11.4714,11.509,69800.0
2013-09-04 14:30:00,12.25,12.28,12.22,12.24,82900.0,11.509,11.5372,11.4808,11.4996,82900.0
2013-09-04 15:00:00,12.24,12.25,12.15,12.18,136700.0,11.4996,11.509,11.415,11.4432,136700.0
2013-09-04 15:30:00,12.18,12.19,12.12,12.14,225600.0,11.4432,11.4526,11.3868,11.4056,225600.0
2013-09-05 09:30:00,12.19,12.41,12.17,12.27,174900.0,11.4526,11.6593,11.4338,11.5278,174900.0
2013-09-05 10:00:00,12.27,12.29,12.2,12.29,70200.0,11.5278,11.5466,11.462,11.5466,70200.0
2013-09-05 10:30:00,12.28,12.28,12.15,12.16,143900.0,11.5372,11.5372,11.415,11.4244,143900.0
2013-09-05 11:00:00,12.16,12.19,12.13,12.16,98300.0,11.4244,11.4526,11.3962,11.4244,98300.0
2013-09-05 11:30:00,12.15,12.2,12.07,12.07,187800.0,11.415,11.462,11.3399,11.3399,187800.0
2013-09-05 12:00:00,12.07,12.08,12.03,12.03,139900.0,11.3399,11.3493,11.3023,11.3023,139900.0
2013-09-05 12:30:00,12.03,12.07,12.02,12.07,48400.0,11.3023,11.3399,11.2929,11.3399,48400.0
2013-09-05 13:00:00,12.06,12.06,12.01,12.02,87800.0,11.3305,11.3305,11.2835,11.2929,87800.0
2013-09-05 13:30:00,12.02,12.07,12.02,12.06,71200.0,11.2929,11.3399,11.2929,11.3305,71200.0
2013-09-05 14:00:00,12.06,12.06,12.03,12.03,88200.0,11.3305,11.3305,11.3023,11.3023,88200.0
2013-09-05 14:30:00,12.04,12.06,12.03,12.03,75200.0,11.3117,11.3305,11.3023,11.3023,75200.0
2013-09-05 15:00:00,12.03,12.04,12.0,12.0,149500.0,11.3023,11.3117,11.2741,11.2741,149500.0
2013-09-05 15:30:00,12.01,12.02,11.96,11.98,411700.0,11.2835,11.2929,11.2365,11.2553,411700.0
2013-09-06 09:30:00,12.02,12.06,11.67,11.77,400700.0,11.2929,11.3305,10.9641,11.058,400700.0
2013-09-06 10:00:00,11.76,11.86,11.51,11.84,367400.0,11.0486,11.1426,10.8137,11.1238,367400.0
2013-09-06 10:30:00,11.84,11.93,11.81,11.88,143000.0,11.1238,11.2083,11.0956,11.1614,143000.0
2013-09-06 11:00:00,11.88,11.91,11.82,11.86,137700.0,11.1614,11.1895,11.105,11.1426,137700.0
2013-09-06 11:30:00,11.86,11.86,11.76,11.79,113400.0,11.1426,11.1426,11.0486,11.0768,113400.0
2013-09-06 12:00:00,11.79,11.81,11.77,11.78,65700.0,11.0768,11.0956,11.058,11.0674,65700.0
2013-09-06 12:30:00,11.77,11.78,11.71,11.74,92800.0,11.058,11.0674,11.0016,11.0298,92800.0
2013-09-06 13:00:00,11.73,11.8,11.73,11.79,90300.0,11.0204,11.0862,11.0204,11.0768,90300.0
2013-09-06 13:30:00,11.8,11.83,11.75,11.75,399200.0,11.0862,11.1144,11.0392,11.0392,399200.0
2013-09-06 14:00:00,11.76,11.76,11.75,11.75,79500.0,11.0486,11.0486,11.0392,11.0392,79500.0
2013-09-06 14:30:00,11.75,11.77,11.75,11.76,109800.0,11.0392,11.058,11.0392,11.0486,109800.0
2013-09-06 15:00:00,11.76,11.78,11.7,11.77,356500.0,11.0486,11.0674,10.9923,11.058,356500.0
2013-09-06 15:30:00,11.78,11.79,11.71,11.74,348800.0,11.0674,11.0768,11.0016,11.0298,348800.0
2013-09-09 09:30:00,11.8,11.95,11.72,11.92,159100.0,11.0862,11.2271,11.011,11.1989,159100.0
2013-09-09 10:00:00,11.92,11.97,11.9,11.91,129800.0,11.1989,11.2459,11.1802,11.1895,129800.0
2013-09-09 10:30:00,11.91,12.0,11.88,11.99,138700.0,11.1895,11.2741,11.1614,11.2647,138700.0
2013-09-09 11:00:00,12.0,12.03,11.98,12.03,79100.0,11.2741,11.3023,11.2553,11.3023,79100.0
2013-09-09 11:30:00,12.04,12.06,12.01,12.05,65700.0,11.3117,11.3305,11.2835,11.3211,65700.0
2013-09-09 12:00:00,12.05,12.11,12.04,12.09,56100.0,11.3211,11.3775,11.3117,11.3587,56100.0
2013-09-09 12:30:00,12.09,12.09,11.99,12.01,55700.0,11.3587,11.3587,11.2647,11.2835,55700.0
2013-09-09 13:00:00,12.0,12.08,11.99,12.06,52800.0,11.2741,11.3493,11.2647,11.3305,52800.0
2013-09-09 13:30:00,12.07,12.15,12.07,12.15,62400.0,11.3399,11.415,11.3399,11.415,62400.0
2013-09-09 14:00:00,12.14,12.2,12.13,12.19,88600.0,11.4056,11.462,11.3962,11.4526,88600.0
2013-09-09 14:30:00,12.18,12.28,12.17,12.25,218000.0,11.4432,11.5372,11.4338,11.509,218000.0
2013-09-09 15:00:00,12.26,12.27,12.23,12.24,132000.0,11.5184,11.5278,11.4902,11.4996,132000.0
2013-09-09 15:30:00,12.25,12.25,12.18,12.19,330100.0,11.509,11.509,11.4432,11.4526,330100.0
2013-09-10 09:30:00,12.3,12.62,12.29,12.58,379900.0,11.556,11.8566,11.5466,11.819,379900.0
2013-09-10 10:00:00,12.58,12.82,12.58,12.7,494600.0,11.819,12.0445,11.819,11.9318,494600.0
2013-09-10 10:30:00,12.71,12.74,12.66,12.67,202000.0,11.9412,11.9693,11.8942,11.9036,202000.0
2013-09-10 11:00:00,12.67,12.78,12.67,12.69,160800.0,11.9036,12.0069,11.9036,11.9224,160800.0
2013-09-10 11:30:00,12.71,12.71,12.55,12.62,220300.0,11.9412,11.9412,11.7908,11.8566,220300.0
2013-09-10 12:00:00,12.63,12.68,12.55,12.58,83500.0,11.866,11.913,11.7908,11.819,83500.0
2013-09-10 12:30:00,12.59,12.64,12.59,12.62,82300.0,11.8284,11.8754,11.8284,11.8566,82300.0
2013-09-10 13:00:00,12.63,12.65,12.6,12.62,74400.0,11.866,11.8848,11.8378,11.8566,74400.0
2013-09-10 13:30:00,12.63,12.65,12.62,12.65,75400.0,11.866,11.8848,11.8566,11.8848,75400.0
2013-09-10 14:00:00,12.65,12.66,12.52,12.6,160600.0,11.8848,11.8942,11.7626,11.8378,160600.0
2013-09-10 14:30:00,12.6,12.63,12.58,12.61,134300.0,11.8378,11.866,11.819,11.8472,134300.0
2013-09-10 15:00:00,12.61,12.64,12.58,12.6,104800.0,11.8472,11.8754,11.819,11.8378,104800.0
2013-09-10 15:30:00,12.61,12.63,12.58,12.61,413500.0,11.8472,11.866,11.819,11.8472,413500.0
2013-09-11 09:30:00,12.58,12.75,12.54,12.71,170600.0,11.819,11.9787,11.7814,11.9412,170600.0
2013-09-11 10:00:00,12.71,12.8,12.56,12.56,172400.0,11.9412,12.0257,11.8002,11.8002,172400.0
2013-09-11 10:30:00,12.56,12.69,12.56,12.6,85800.0,11.8002,11.9224,11.8002,11.8378,85800.0
2013-09-11 11:00:00,12.6,12.64,12.58,12.62,74600.0,11.8378,11.8754,11.819,11.8566,74600.0
2013-09-11 11:30:00,12.63,12.67,12.59,12.63,57700.0,11.866,11.9036,11.8284,11.866,57700.0
2013-09-11 12:00:00,12.64,12.72,12.64,12.71,114100.0,11.8754,11.9506,11.8754,11.9412,114100.0
2013-09-11 12:30:00,12.72,12.75,12.71,12.75,104300.0,11.9506,11.9787,11.9412,11.9787,104300.0
2013-09-11 13:00:00,12.75,12.79,12.73,12.79,129300.0,11.9787,12.0163,11.9599,12.0163,129300.0
2013-09-11 13:30:00,12.79,12.85,12.79,12.84,176200.0,12.0163,12.0727,12.0163,12.0633,176200.0
2013-09-11 14:00:00,12.83,12.85,12.81,12.84,82400.0,12.0539,12.0727,12.0351,12.0633,82400.0
2013-09-11 14:30:00,12.85,12.93,12.85,12.92,187900.0,12.0727,12.1478,12.0727,12.1385,187900.0
2013-09-11 15:00:00,12.93,12.95,12.9,12.91,179400.0,12.1478,12.1666,12.1197,12.1291,179400.0
2013-09-11 15:30:00,12.9,12.92,12.87,12.89,412800.0,12.1197,12.1385,12.0915,12.1103,412800.0
2013-09-12 09:30:00,12.99,13.17,12.86,12.97,579100.0,12.2042,12.3733,12.0821,12.1854,579100.0
2013-09-12 10:00:00,12.98,13.0,12.8,12.82,181200.0,12.1948,12.2136,12.0257,12.0445,181200.0
2013-09-12 10:30:00,12.82,12.93,12.77,12.88,178900.0,12.0445,12.1478,11.9975,12.1009,178900.0
2013-09-12 11:00:00,12.87,12.9,12.81,12.82,79200.0,12.0915,12.1197,12.0351,12.0445,79200.0
2013-09-12 11:30:00,12.83,12.85,12.77,12.78,78900.0,12.0539,12.0727,11.9975,12.0069,78900.0
2013-09-12 12:00:00,12.76,12.79,12.71,12.77,124200.0,11.9881,12.0163,11.9412,11.9975,124200.0
2013-09-12 12:30:00,12.78,12.82,12.76,12.78,51400.0,12.0069,12.0445,11.9881,12.0069,51400.0
2013-09-12 13:00:00,12.78,12.81,12.77,12.8,24800.0,12.0069,12.0351,11.9975,12.0257,24800.0
2013-09-12 13:30:00,12.8,12.81,12.76,12.8,59500.0,12.0257,12.0351,11.9881,12.0257,59500.0
2013-09-12 14:00:00,12.8,12.92,12.8,12.92,98500.0,12.0257,12.1385,12.0257,12.1385,98500.0
2013-09-12 14:30:00,12.92,12.94,12.86,12.88,100200.0,12.1385,12.1572,12.0821,12.1009,100200.0
2013-09-12 15:00:00,12.88,12.89,12.8,12.8,79300.0,12.1009,12.1103,12.0257,12.0257,79300.0
2013-09-12 15:30:00,12.81,12.83,12.64,12.66,452600.0,12.0351,12.0539,11.8754,11.8942,452600.0
2013-09-13 09:30:00,12.69,12.94,12.68,12.94,184000.0,11.9224,12.1572,11.913,12.1572,184000.0
2013-09-13 10:00:00,12.94,12.95,12.83,12.94,130900.0,12.1572,12.1666,12.0539,12.1572,130900.0
2013-09-13 10:30:00,12.94,12.99,12.92,12.95,182200.0,12.1572,12.2042,12.1385,12.1666,182200.0
2013-09-13 11:00:00,12.96,13.09,12.95,13.09,222900.0,12.176,12.2982,12.1666,12.2982,222900.0
2013-09-13 11:30:00,13.08,13.16,13.04,13.16,156300.0,12.2888,12.3639,12.2512,12.3639,156300.0
2013-09-13 12:00:00,13.16,13.2,13.09,13.16,119300.0,12.3639,12.4015,12.2982,12.3639,119300.0
2013-09-13 12:30:00,13.15,13.23,13.14,13.18,85500.0,12.3545,12.4297,12.3451,12.3827,85500.0
2013-09-13 13:00:00,13.18,13.3,13.15,13.27,185200.0,12.3827,12.4955,12.3545,12.4673,185200.0
2013-09-13 13:30:00,13.26,13.27,13.2,13.26,70600.0,12.4579,12.4673,12.4015,12.4579,70600.0
2013-09-13 14:00:00,13.26,13.33,13.24,13.32,132400.0,12.4579,12.5237,12.4391,12.5143,132400.0
2013-09-13 14:30:00,13.31,13.34,13.29,13.31,168200.0,12.5049,12.533,12.4861,12.5049,168200.0
2013-09-13 15:00:00,13.31,13.31,13.26,13.29,157900.0,12.5049,12.5049,12.4579,12.4861,157900.0
2013-09-13 15:30:00,13.29,13.32,13.26,13.27,392200.0,12.4861,12.5143,12.4579,12.4673,392200.0
2013-09-16 09:30:00,13.53,13.67,13.37,13.52,522700.0,12.7116,12.8431,12.5612,12.7022,522700.0
2013-09-16 10:00:00,13.52,13.52,13.37,13.37,348400.0,12.7022,12.7022,12.5612,12.5612,348400.0
2013-09-16 10:30:00,13.36,13.38,13.28,13.32,220700.0,12.5518,12.5706,12.4767,12.5143,220700.0
2013-09-16 11:00:00,13.32,13.39,13.3,13.36,82200.0,12.5143,12.58,12.4955,12.5518,82200.0
2013-09-16 11:30:00,13.36,13.48,13.3,13.47,238200.0,12.5518,12.6646,12.4955,12.6552,238200.0
2013-09-16 12:00:00,13.46,13.48,13.43,13.47,71000.0,12.6458,12.6646,12.6176,12.6552,71000.0
2013-09-16 12:30:00,13.47,13.47,13.34,13.34,97600.0,12.6552,12.6552,12.533,12.533,97600.0
2013-09-16 13:00:00,13.34,13.39,13.32,13.38,69600.0,12.533,12.58,12.5143,12.5706,69600.0
2013-09-16 13:30:00,13.37,13.38,13.25,13.29,109200.0,12.5612,12.5706,12.4485,12.4861,109200.0
2013-09-16 14:00:00,13.3,13.33,13.28,13.3,93000.0,12.4955,12.5237,12.4767,12.4955,93000.0
2013-09-16 14:30:00,13.31,13.34,13.08,13.1,294400.0,12.5049,12.533,12.2888,12.3076,294400.0
2013-09-16 15:00:00,13.09,13.18,13.08,13.18,225900.0,12.2982,12.3827,12.2888,12.3827,225900.0
2013-09-16 15:30:00,13.19,13.24,13.11,13.16,614300.0,12.3921,12.4391,12.317,12.3639,614300.0
2013-09-17 09:30:00,13.14,13.22,13.06,13.15,91300.0,12.3451,12.4203,12.27,12.3545,91300.0
2013-09-17 10:00:00,13.16,13.31,13.13,13.16,219600.0,12.3639,12.5049,12.3357,12.3639,219600.0
2013-09-17 10:30:00,13.16,13.24,13.15,13.24,222300.0,12.3639,12.4391,12.3545,12.4391,222300.0
2013-09-17 11:00:00,13.24,13.28,13.21,13.21,48600.0,12.4391,12.4767,12.4109,12.4109,48600.0
2013-09-17 11:30:00,13.22,13.25,13.19,13.24,46200.0,12.4203,12.4485,12.3921,12.4391,46200.0
2013-09-17 12:00:00,13.25,13.25,13.13,13.17,70900.0,12.4485,12.4485,12.3357,12.3733,70900.0
2013-09-17 12:30:00,13.18,13.23,13.17,13.21,43300.0,12.3827,12.4297,12.3733,12.4109,43300.0
2013-09-17 13:00:00,13.22,13.23,13.2,13.23,34100.0,12.4203,12.4297,12.4015,12.4297,34100.0
2013-09-17 13:30:00,13.23,13.3,13.23,13.29,70600.0,12.4297,12.4955,12.4297,12.4861,70600.0
2013-09-17 14:00:00,13.29,13.32,13.27,13.31,42800.0,12.4861,12.5143,12.4673,12.5049,42800.0
2013-09-17 14:30:00,13.31,13.34,13.29,13.34,54200.0,12.5049,12.533,12.4861,12.533,54200.0
2013-09-17 15:00:00,13.33,13.41,13.33,13.37,87300.0,12.5237,12.5988,12.5237,12.5612,87300.0
2013-09-17 15:30:00,13.37,13.37,13.27,13.32,239100.0,12.5612,12.5612,12.4673,12.5143,239100.0
2013-09-18 09:30:00,13.31,13.34,13.07,13.11,111400.0,12.5049,12.533,12.2794,12.317,111400.0
2013-09-18 10:00:00,13.12,13.19,13.08,13.18,290200.0,12.3264,12.3921,12.2888,12.3827,290200.0
2013-09-18 10:30:00,13.19,13.23,13.17,13.21,48000.0,12.3921,12.4297,12.3733,12.4109,48000.0
2013-09-18 11:00:00,13.21,13.22,13.14,13.17,83000.0,12.4109,12.4203,12.3451,12.3733,83000.0
2013-09-18 11:30:00,13.17,13.18,13.13,13.15,80400.0,12.3733,12.3827,12.3357,12.3545,80400.0
2013-09-18 12:00:00,13.15,13.2,13.14,13.2,54200.0,12.3545,12.4015,12.3451,12.4015,54200.0
2013-09-18 12:30:00,13.2,13.23,13.19,13.21,66200.0,12.4015,12.4297,12.3921,12.4109,66200.0
2013-09-18 13:00:00,13.2,13.25,13.19,13.21,68300.0,12.4015,12.4485,12.3921,12.4109,68300.0
2013-09-18 13:30:00,13.21,13.36,13.21,13.24,84100.0,12.4109,12.5518,12.4109,12.4391,84100.0
2013-09-18 14:00:00,13.24,13.67,13.24,13.64,577900.0,12.4391,12.8431,12.4391,12.8149,577900.0
2013-09-18 14:30:00,13.63,13.77,13.56,13.73,372700.0,12.8055,12.937,12.7397,12.8995,372700.0
2013-09-18 15:00:00,13.72,13.78,13.63,13.63,324900.0,12.8901,12.9464,12.8055,12.8055,324900.0
2013-09-18 15:30:00,13.63,13.65,13.6,13.61,292300.0,12.8055,12.8243,12.7773,12.7867,292300.0
2013-09-19 09:30:00,13.61,13.91,13.61,13.86,375100.0,12.7867,13.0686,12.7867,13.0216,375100.0
2013-09-19 10:00:00,13.86,13.89,13.71,13.72,163100.0,13.0216,13.0498,12.8807,12.8901,163100.0
2013-09-19 10:30:00,13.73,13.74,13.64,13.68,125500.0,12.8995,12.9088,12.8149,12.8525,125500.0
2013-09-19 11:00:00,13.68,13.71,13.6,13.69,151500.0,12.8525,12.8807,12.7773,12.8619,151500.0
2013-09-19 11:30:00,13.7,13.72,13.59,13.61,89700.0,12.8713,12.8901,12.7679,12.7867,89700.0
2013-09-19 12:00:00,13.61,13.78,13.61,13.78,73300.0,12.7867,12.9464,12.7867,12.9464,73300.0
2013-09-19 12:30:00,13.78,13.83,13.77,13.82,75700.0,12.9464,12.9934,12.937,12.984,75700.0
2013-09-19 13:00:00,13.81,13.84,13.71,13.71,76400.0,12.9746,13.0028,12.8807,12.8807,76400.0
2013-09-19 13:30:00,13.72,13.72,13.64,13.68,55900.0,12.8901,12.8901,12.8149,12.8525,55900.0
2013-09-19 14:00:00,13.67,13.68,13.63,13.64,62500.0,12.8431,12.8525,12.8055,12.8149,62500.0
2013-09-19 14:30:00,13.64,13.67,13.62,13.67,79100.0,12.8149,12.8431,12.7961,12.8431,79100.0
2013-09-19 15:00:00,13.67,13.73,13.66,13.69,231100.0,12.8431,12.8995,12.8337,12.8619,231100.0
2013-09-19 15:30:00,13.69,13.74,13.68,13.71,271500.0,12.8619,12.9088,12.8525,12.8807,271500.0
2013-09-20 09:30:00,13.82,14.19,13.75,13.94,644600.0,12.984,13.3316,12.9182,13.0968,644600.0
2013-09-20 10:00:00,13.93,14.1,13.92,14.1,195300.0,13.0874,13.2471,13.078,13.2471,195300.0
2013-09-20 10:30:00,14.09,14.1,14.06,14.1,178700.0,13.2377,13.2471,13.2095,13.2471,178700.0
2013-09-20 11:00:00,14.1,14.31,14.1,14.31,350700.0,13.2471,13.4444,13.2471,13.4444,350700.0
2013-09-20 11:30:00,14.3,14.43,14.25,14.41,234100.0,13.435,13.5571,13.388,13.5383,234100.0
2013-09-20 12:00:00,14.41,14.42,14.22,14.29,205900.0,13.5383,13.5477,13.3598,13.4256,205900.0
2013-09-20 12:30:00,14.28,14.37,14.25,14.35,116600.0,13.4162,13.5007,13.388,13.482,116600.0
2013-09-20 13:00:00,14.36,14.38,14.32,14.34,101700.0,13.4913,13.5101,13.4538,13.4726,101700.0
2013-09-20 13:30:00,14.33,14.34,14.25,14.25,123400.0,13.4632,13.4726,13.388,13.388,123400.0
2013-09-20 14:00:00,14.25,14.3,14.2,14.28,137500.0,13.388,13.435,13.341,13.4162,137500.0
2013-09-20 14:30:00,14.27,14.32,14.25,14.29,165500.0,13.4068,13.4538,13.388,13.4256,165500.0
2013-09-20 15:00:00,14.29,14.31,14.22,14.23,217900.0,13.4256,13.4444,13.3598,13.3692,217900.0
2013-09-20 15:30:00,14.23,14.28,14.22,14.25,559100.0,13.3692,13.4162,13.3598,13.388,559100.0
2013-09-23 09:30:00,14.26,14.65,14.16,14.6,386300.0,13.3974,13.7638,13.3034,13.7168,386300.0
2013-09-23 10:00:00,14.6,14.68,14.38,14.39,349700.0,13.7168,13.792,13.5101,13.5195,349700.0
2013-09-23 10:30:00,14.38,14.39,14.11,14.12,220700.0,13.5101,13.5195,13.2565,13.2659,220700.0
2013-09-23 11:00:00,14.13,14.19,14.09,14.09,189800.0,13.2753,13.3316,13.2377,13.2377,189800.0
2013-09-23 11:30:00,14.09,14.13,13.83,14.04,325300.0,13.2377,13.2753,12.9934,13.1907,325300.0
2013-09-23 12:00:00,14.04,14.15,14.02,14.15,76600.0,13.1907,13.294,13.1719,13.294,76600.0
2013-09-23 12:30:00,14.15,14.24,14.09,14.19,125600.0,13.294,13.3786,13.2377,13.3316,125600.0
2013-09-23 13:00:00,14.19,14.19,14.14,14.16,53900.0,13.3316,13.3316,13.2847,13.3034,53900.0
2013-09-23 13:30:00,14.17,14.36,14.15,14.36,131400.0,13.3128,13.4913,13.294,13.4913,131400.0
2013-09-23 14:00:00,14.36,14.38,14.24,14.24,137400.0,13.4913,13.5101,13.3786,13.3786,137400.0
2013-09-23 14:30:00,14.24,14.25,14.18,14.23,68400.0,13.3786,13.388,13.3222,13.3692,68400.0
2013-09-23 15:00:00,14.23,14.23,14.14,14.15,110800.0,13.3692,13.3692,13.2847,13.294,110800.0
2013-09-23 15:30:00,14.14,14.17,14.0,14.02,490000.0,13.2847,13.3128,13.1531,13.1719,490000.0
2013-09-24 09:30:00,14.01,14.37,14.0,14.33,220500.0,13.1625,13.5007,13.1531,13.4632,220500.0
2013-09-24 10:00:00,14.31,14.45,14.23,14.42,241000.0,13.4444,13.5759,13.3692,13.5477,241000.0
2013-09-24 10:30:00,14.43,14.47,14.34,14.37,190800.0,13.5571,13.5947,13.4726,13.5007,190800.0
2013-09-24 11:00:00,14.37,14.5,14.36,14.46,86200.0,13.5007,13.6229,13.4913,13.5853,86200.0
2013-09-24 11:30:00,14.46,14.53,14.45,14.51,101600.0,13.5853,13.6511,13.5759,13.6323,101600.0
2013-09-24 12:00:00,14.52,14.59,14.48,14.58,97200.0,13.6417,13.7074,13.6041,13.698,97200.0
2013-09-24 12:30:00,14.57,14.6,14.52,14.56,72000.0,13.6886,13.7168,13.6417,13.6792,72000.0
2013-09-24 13:00:00,14.56,14.58,14.51,14.51,42800.0,13.6792,13.698,13.6323,13.6323,42800.0
2013-09-24 13:30:00,14.5,14.52,14.4,14.41,168200.0,13.6229,13.6417,13.5289,13.5383,168200.0
2013-09-24 14:00:00,14.4,14.45,14.36,14.39,176700.0,13.5289,13.5759,13.4913,13.5195,176700.0
2013-09-24 14:30:00,14.4,14.42,14.23,14.27,189600.0,13.5289,13.5477,13.3692,13.4068,189600.0
2013-09-24 15:00:00,14.26,14.28,14.18,14.24,166500.0,13.3974,13.4162,13.3222,13.3786,166500.0
2013-09-24 15:30:00,14.25,14.3,14.19,14.23,433600.0,13.388,13.435,13.3316,13.3692,433600.0
2013-09-25 09:30:00,14.31,14.32,14.17,14.26,108700.0,13.4444,13.4538,13.3128,13.3974,108700.0
2013-09-25 10:00:00,14.25,14.32,14.15,14.21,324600.0,13.388,13.4538,13.294,13.3504,324600.0
2013-09-25 10:30:00,14.2,14.22,14.14,14.19,127000.0,13.341,13.3598,13.2847,13.3316,127000.0
2013-09-25 11:00:00,14.2,14.41,14.17,14.39,82400.0,13.341,13.5383,13.3128,13.5195,82400.0
2013-09-25 11:30:00,14.39,14.43,14.35,14.42,37100.0,13.5195,13.5571,13.482,13.5477,37100.0
2013-09-25 12:00:00,14.41,14.48,14.39,14.43,56900.0,13.5383,13.6041,13.5195,13.5571,56900.0
2013-09-25 12:30:00,14.43,14.48,14.42,14.46,60300.0,13.5571,13.6041,13.5477,13.5853,60300.0
2013-09-25 13:00:00,14.47,14.5,14.37,14.38,51800.0,13.5947,13.6229,13.5007,13.5101,51800.0
2013-09-25 13:30:00,14.38,14.38,14.27,14.34,68200.0,13.5101,13.5101,13.4068,13.4726,68200.0
2013-09-25 14:00:00,14.35,14.36,14.27,14.33,57800.0,13.482,13.4913,13.4068,13.4632,57800.0
2013-09-25 14:30:00,14.33,14.35,14.28,14.32,36300.0,13.4632,13.482,13.4162,13.4538,36300.0
2013-09-25 15:00:00,14.33,14.4,14.25,14.27,106300.0,13.4632,13.5289,13.388,13.4068,106300.0
2013-09-25 15:30:00,14.27,14.31,14.25,14.27,266200.0,13.4068,13.4444,13.388,13.4068,266200.0
2013-09-26 09:30:00,14.25,14.48,14.24,14.38,87600.0,13.388,13.6041,13.3786,13.5101,87600.0
2013-09-26 10:00:00,14.37,14.41,14.29,14.29,85100.0,13.5007,13.5383,13.4256,13.4256,85100.0
2013-09-26 10:30:00,14.29,14.29,14.14,14.25,86700.0,13.4256,13.4256,13.2847,13.388,86700.0
2013-09-26 11:00:00,14.26,14.36,14.19,14.36,105400.0,13.3974,13.4913,13.3316,13.4913,105400.0
2013-09-26 11:30:00,14.35,14.38,14.29,14.35,87400.0,13.482,13.5101,13.4256,13.482,87400.0
2013-09-26 12:00:00,14.35,14.39,14.33,14.35,32000.0,13.482,13.5195,13.4632,13.482,32000.0
2013-09-26 12:30:00,14.36,14.4,14.34,14.35,52000.0,13.4913,13.5289,13.4726,13.482,52000.0
2013-09-26 13:00:00,14.36,14.41,14.36,14.39,46400.0,13.4913,13.5383,13.4913,13.5195,46400.0
2013-09-26 13:30:00,14.39,14.39,14.33,14.37,55300.0,13.5195,13.5195,13.4632,13.5007,55300.0
2013-09-26 14:00:00,14.36,14.37,14.25,14.27,42700.0,13.4913,13.5007,13.388,13.4068,42700.0
2013-09-26 14:30:00,14.27,14.3,14.24,14.3,68000.0,13.4068,13.435,13.3786,13.435,68000.0
2013-09-26 15:00:00,14.3,14.33,14.25,14.29,152300.0,13.435,13.4632,13.388,13.4256,152300.0
2013-09-26 15:30:00,14.28,14.36,14.25,14.26,338600.0,13.4162,13.4913,13.388,13.3974,338600.0
2013-09-27 09:30:00,14.2,14.24,14.01,14.09,150300.0,13.341,13.3786,13.1625,13.2377,150300.0
2013-09-27 10:00:00,14.09,14.11,13.97,14.01,155000.0,13.2377,13.2565,13.1249,13.1625,155000.0
2013-09-27 10:30:00,14.0,14.14,13.99,14.12,75000.0,13.1531,13.2847,13.1437,13.2659,75000.0
2013-09-27 11:00:00,14.12,14.2,14.1,14.17,145200.0,13.2659,13.341,13.2471,13.3128,145200.0
2013-09-27 11:30:00,14.17,14.19,14.1,14.11,87700.0,13.3128,13.3316,13.2471,13.2565,87700.0
2013-09-27 12:00:00,14.11,14.14,14.1,14.13,52200.0,13.2565,13.2847,13.2471,13.2753,52200.0
2013-09-27 12:30:00,14.14,14.14,14.09,14.12,62300.0,13.2847,13.2847,13.2377,13.2659,62300.0
2013-09-27 13:00:00,14.11,14.16,14.1,14.14,47500.0,13.2565,13.3034,13.2471,13.2847,47500.0
2013-09-27 13:30:00,14.13,14.13,14.1,14.12,62400.0,13.2753,13.2753,13.2471,13.2659,62400.0
2013-09-27 14:00:00,14.12,14.13,14.08,14.09,73300.0,13.2659,13.2753,13.2283,13.2377,73300.0
2013-09-27 14:30:00,14.1,14.11,14.05,14.08,58900.0,13.2471,13.2565,13.2001,13.2283,58900.0
2013-09-27 15:00:00,14.07,14.11,14.07,14.1,115700.0,13.2189,13.2565,13.2189,13.2471,115700.0
2013-09-27 15:30:00,14.1,14.14,14.07,14.12,362000.0,13.2471,13.2847,13.2189,13.2659,362000.0
2013-09-30 09:30:00,13.91,13.99,13.8,13.8,169300.0,13.0686,13.1437,12.9652,12.9652,169300.0
2013-09-30 10:00:00,13.81,13.92,13.77,13.89,141300.0,12.9746,13.078,12.937,13.0498,141300.0
2013-09-30 10:30:00,13.88,14.05,13.85,14.02,71800.0,13.0404,13.2001,13.0122,13.1719,71800.0
2013-09-30 11:00:00,14.01,14.09,14.0,14.03,76800.0,13.1625,13.2377,13.1531,13.1813,76800.0
2013-09-30 11:30:00,14.04,14.12,14.02,14.1,75500.0,13.1907,13.2659,13.1719,13.2471,75500.0
2013-09-30 12:00:00,14.09,14.09,14.03,14.06,51100.0,13.2377,13.2377,13.1813,13.2095,51100.0
2013-09-30 12:30:00,14.05,14.1,14.04,14.09,35300.0,13.2001,13.2471,13.1907,13.2377,35300.0
2013-09-30 13:00:00,14.09,14.15,14.08,14.13,37300.0,13.2377,13.294,13.2283,13.2753,37300.0
2013-09-30 13:30:00,14.13,14.19,14.12,14.14,37700.0,13.2753,13.3316,13.2659,13.2847,37700.0
2013-09-30 14:00:00,14.15,14.22,14.12,14.18,33500.0,13.294,13.3598,13.2659,13.3222,33500.0
2013-09-30 14:30:00,14.17,14.22,14.16,14.21,80300.0,13.3128,13.3598,13.3034,13.3504,80300.0
2013-09-30 15:00:00,14.21,14.21,14.04,14.1,135600.0,13.3504,13.3504,13.1907,13.2471,135600.0
2013-09-30 15:30:00,14.11,14.15,13.96,14.15,813800.0,13.2565,13.294,13.1155,13.294,813800.0
2013-10-01 09:30:00,14.12,14.36,14.12,14.35,122400.0,13.2659,13.4913,13.2659,13.482,122400.0
2013-10-01 10:00:00,14.36,14.47,14.29,14.29,119300.0,13.4913,13.5947,13.4256,13.4256,119300.0
2013-10-01 10:30:00,14.29,14.43,14.29,14.41,54300.0,13.4256,13.5571,13.4256,13.5383,54300.0
2013-10-01 11:00:00,14.41,14.43,14.4,14.42,48600.0,13.5383,13.5571,13.5289,13.5477,48600.0
2013-10-01 11:30:00,14.42,14.44,14.4,14.41,53400.0,13.5477,13.5665,13.5289,13.5383,53400.0
2013-10-01 12:00:00,14.4,14.4,14.31,14.32,41000.0,13.5289,13.5289,13.4444,13.4538,41000.0
2013-10-01 12:30:00,14.32,14.33,14.28,14.29,36900.0,13.4538,13.4632,13.4162,13.4256,36900.0
2013-10-01 13:00:00,14.29,14.32,14.26,14.27,30600.0,13.4256,13.4538,13.3974,13.4068,30600.0
2013-10-01 13:30:00,14.27,14.34,14.25,14.32,55400.0,13.4068,13.4726,13.388,13.4538,55400.0
2013-10-01 14:00:00,14.32,14.35,14.28,14.29,53300.0,13.4538,13.482,13.4162,13.4256,53300.0
2013-10-01 14:30:00,14.3,14.33,14.28,14.3,69200.0,13.435,13.4632,13.4162,13.435,69200.0
2013-10-01 15:00:00,14.29,14.32,14.26,14.31,57600.0,13.4256,13.4538,13.3974,13.4444,57600.0
2013-10-01 15:30:00,14.31,14.35,14.29,14.33,334300.0,13.4444,13.482,13.4256,13.4632,334300.0
2013-10-02 09:30:00,14.23,14.34,14.17,14.2,65100.0,13.3692,13.4726,13.3128,13.341,65100.0
2013-10-02 10:00:00,14.2,14.29,14.03,14.26,148400.0,13.341,13.4256,13.1813,13.3974,148400.0
2013-10-02 10:30:00,14.25,14.41,14.23,14.36,102900.0,13.388,13.5383,13.3692,13.4913,102900.0
2013-10-02 11:00:00,14.37,14.54,14.37,14.5,62400.0,13.5007,13.6605,13.5007,13.6229,62400.0
2013-10-02 11:30:00,14.51,14.54,14.45,14.53,79100.0,13.6323,13.6605,13.5759,13.6511,79100.0
2013-10-02 12:00:00,14.53,14.56,14.48,14.49,39000.0,13.6511,13.6792,13.6041,13.6135,39000.0
2013-10-02 12:30:00,14.49,14.55,14.49,14.53,35500.0,13.6135,13.6699,13.6135,13.6511,35500.0
2013-10-02 13:00:00,14.53,14.56,14.52,14.55,38800.0,13.6511,13.6792,13.6417,13.6699,38800.0
2013-10-02 13:30:00,14.54,14.56,14.52,14.54,58200.0,13.6605,13.6792,13.6417,13.6605,58200.0
2013-10-02 14:00:00,14.54,14.56,14.49,14.52,48400.0,13.6605,13.6792,13.6135,13.6417,48400.0
2013-10-02 14:30:00,14.52,14.52,14.38,14.42,58100.0,13.6417,13.6417,13.5101,13.5477,58100.0
2013-10-02 15:00:00,14.41,14.43,14.38,14.4,57600.0,13.5383,13.5571,13.5101,13.5289,57600.0
2013-10-02 15:30:00,14.39,14.47,14.38,14.45,163900.0,13.5195,13.5947,13.5101,13.5759,163900.0
2013-10-03 09:30:00,14.41,14.75,14.4,14.41,117800.0,13.5383,13.8578,13.5289,13.5383,117800.0
2013-10-03 10:00:00,14.41,14.41,14.22,14.28,108600.0,13.5383,13.5383,13.3598,13.4162,108600.0
2013-10-03 10:30:00,14.28,14.32,14.22,14.26,129100.0,13.4162,13.4538,13.3598,13.3974,129100.0
2013-10-03 11:00:00,14.25,14.3,14.21,14.24,55100.0,13.388,13.435,13.3504,13.3786,55100.0
2013-10-03 11:30:00,14.23,14.28,14.09,14.09,104600.0,13.3692,13.4162,13.2377,13.2377,104600.0
2013-10-03 12:00:00,14.09,14.1,14.04,14.09,110800.0,13.2377,13.2471,13.1907,13.2377,110800.0
2013-10-03 12:30:00,14.1,14.2,14.04,14.19,249100.0,13.2471,13.341,13.1907,13.3316,249100.0
2013-10-03 13:00:00,14.19,14.32,14.17,14.32,88700.0,13.3316,13.4538,13.3128,13.4538,88700.0
2013-10-03 13:30:00,14.32,14.43,14.32,14.4,85200.0,13.4538,13.5571,13.4538,13.5289,85200.0
2013-10-03 14:00:00,14.4,14.42,14.25,14.37,72500.0,13.5289,13.5477,13.388,13.5007,72500.0
2013-10-03 14:30:00,14.36,14.37,14.29,14.34,52700.0,13.4913,13.5007,13.4256,13.4726,52700.0
2013-10-03 15:00:00,14.33,14.35,14.27,14.32,58400.0,13.4632,13.482,13.4068,13.4538,58400.0
2013-10-03 15:30:00,14.31,14.33,14.27,14.28,144200.0,13.4444,13.4632,13.4068,13.4162,144200.0
2013-10-04 09:30:00,14.24,14.43,14.24,14.39,132000.0,13.3786,13.5571,13.3786,13.5195,132000.0
2013-10-04 10:00:00,14.39,14.44,14.36,14.39,88900.0,13.5195,13.5665,13.4913,13.5195,88900.0
2013-10-04 10:30:00,14.39,14.41,14.32,14.38,106700.0,13.5195,13.5383,13.4538,13.5101,106700.0
2013-10-04 11:00:00,14.38,14.49,14.37,14.43,178200.0,13.5101,13.6135,13.5007,13.5571,178200.0
2013-10-04 11:30:00,14.43,14.46,14.42,14.45,29500.0,13.5571,13.5853,13.5477,13.5759,29500.0
2013-10-04 12:00:00,14.44,14.52,14.43,14.49,267100.0,13.5665,13.6417,13.5571,13.6135,267100.0
2013-10-04 12:30:00,14.49,14.5,14.44,14.46,99100.0,13.6135,13.6229,13.5665,13.5853,99100.0
2013-10-04 13:00:00,14.47,14.48,14.43,14.45,60600.0,13.5947,13.6041,13.5571,13.5759,60600.0
2013-10-04 13:30:00,14.45,14.47,14.41,14.42,50900.0,13.5759,13.5947,13.5383,13.5477,50900.0
2013-10-04 14:00:00,14.42,14.42,14.36,14.36,80900.0,13.5477,13.5477,13.4913,13.4913,80900.0
2013-10-04 14:30:00,14.37,14.37,14.26,14.29,164200.0,13.5007,13.5007,13.3974,13.4256,164200.0
2013-10-04 15:00:00,14.28,14.29,14.1,14.26,2532000.0,13.4162,13.4256,13.2471,13.3974,2532000.0
2013-10-04 15:30:00,14.26,14.26,14.08,14.08,893900.0,13.3974,13.3974,13.2283,13.2283,893900.0
2013-10-07 09:30:00,13.95,14.01,13.81,13.96,215300.0,13.1061,13.1625,12.9746,13.1155,215300.0
2013-10-07 10:00:00,13.96,14.06,13.89,14.02,103900.0,13.1155,13.2095,13.0498,13.1719,103900.0
2013-10-07 10:30:00,14.02,14.14,14.0,14.14,115300.0,13.1719,13.2847,13.1531,13.2847,115300.0
2013-10-07 11:00:00,14.13,14.18,14.01,14.04,116900.0,13.2753,13.3222,13.1625,13.1907,116900.0
2013-10-07 11:30:00,14.04,14.07,14.01,14.06,48000.0,13.1907,13.2189,13.1625,13.2095,48000.0
2013-10-07 12:00:00,14.06,14.06,13.99,14.0,60300.0,13.2095,13.2095,13.1437,13.1531,60300.0
2013-10-07 12:30:00,14.0,14.05,13.95,13.98,66800.0,13.1531,13.2001,13.1061,13.1343,66800.0
2013-10-07 13:00:00,13.98,14.02,13.95,14.02,71200.0,13.1343,13.1719,13.1061,13.1719,71200.0
2013-10-07 13:30:00,14.04,14.13,14.03,14.13,45700.0,13.1907,13.2753,13.1813,13.2753,45700.0
2013-10-07 14:00:00,14.13,14.14,14.08,14.11,139600.0,13.2753,13.2847,13.2283,13.2565,139600.0
2013-10-07 14:30:00,14.11,14.16,14.08,14.09,82000.0,13.2565,13.3034,13.2283,13.2377,82000.0
2013-10-07 15:00:00,14.1,14.1,14.07,14.09,54900.0,13.2471,13.2471,13.2189,13.2377,54900.0
2013-10-07 15:30:00,14.09,14.09,13.84,13.85,500300.0,13.2377,13.2377,13.0028,13.0122,500300.0
2013-10-08 09:30:00,13.84,14.03,13.83,14.02,51500.0,13.0028,13.1813,12.9934,13.1719,51500.0
2013-10-08 10:00:00,14.02,14.02,13.86,13.89,138000.0,13.1719,13.1719,13.0216,13.0498,138000.0
2013-10-08 10:30:00,13.87,13.87,13.52,13.54,205800.0,13.031,13.031,12.7022,12.7209,205800.0
2013-10-08 11:00:00,13.54,13.62,13.43,13.51,224100.0,12.7209,12.7961,12.6176,12.6928,224100.0
2013-10-08 11:30:00,13.51,13.51,13.31,13.39,189700.0,12.6928,12.6928,12.5049,12.58,189700.0
2013-10-08 12:00:00,13.38,13.42,13.26,13.27,141300.0,12.5706,12.6082,12.4579,12.4673,141300.0
2013-10-08 12:30:00,13.26,13.32,13.18,13.32,259000.0,12.4579,12.5143,12.3827,12.5143,259000.0
2013-10-08 13:00:00,13.32,13.35,13.27,13.34,138000.0,12.5143,12.5424,12.4673,12.533,138000.0
2013-10-08 13:30:00,13.34,13.35,13.21,13.23,211900.0,12.533,12.5424,12.4109,12.4297,211900.0
2013-10-08 14:00:00,13.23,13.25,13.18,13.21,168500.0,12.4297,12.4485,12.3827,12.4109,168500.0
2013-10-08 14:30:00,13.2,13.36,13.2,13.36,176500.0,12.4015,12.5518,12.4015,12.5518,176500.0
2013-10-08 15:00:00,13.36,13.49,13.33,13.49,148600.0,12.5518,12.674,12.5237,12.674,148600.0
2013-10-08 15:30:00,13.48,13.49,13.4,13.46,456600.0,12.6646,12.674,12.5894,12.6458,456600.0
2013-10-09 09:30:00,13.48,13.56,13.27,13.38,93400.0,12.6646,12.7397,12.4673,12.5706,93400.0
2013-10-09 10:00:00,13.36,13.36,13.08,13.13,204100.0,12.5518,12.5518,12.2888,12.3357,204100.0
2013-10-09 10:30:00,13.12,13.18,12.95,12.97,277700.0,12.3264,12.3827,12.1666,12.1854,277700.0
2013-10-09 11:00:00,12.96,13.01,12.88,12.98,152100.0,12.176,12.223,12.1009,12.1948,152100.0
2013-10-09 11:30:00,12.97,13.04,12.91,12.98,142200.0,12.1854,12.2512,12.1291,12.1948,142200.0
2013-10-09 12:00:00,12.99,13.05,12.95,13.0,74100.0,12.2042,12.2606,12.1666,12.2136,74100.0
2013-10-09 12:30:00,13.0,13.04,12.95,12.98,100900.0,12.2136,12.2512,12.1666,12.1948,100900.0
2013-10-09 13:00:00,12.99,13.3,12.99,13.28,107000.0,12.2042,12.4955,12.2042,12.4767,107000.0
2013-10-09 13:30:00,13.28,13.31,13.16,13.28,68400.0,12.4767,12.5049,12.3639,12.4767,68400.0
2013-10-09 14:00:00,13.27,13.31,13.16,13.23,82000.0,12.4673,12.5049,12.3639,12.4297,82000.0
2013-10-09 14:30:00,13.23,13.31,13.23,13.29,98600.0,12.4297,12.5049,12.4297,12.4861,98600.0
2013-10-09 15:00:00,13.29,13.32,13.25,13.28,118000.0,12.4861,12.5143,12.4485,12.4767,118000.0
2013-10-09 15:30:00,13.28,13.31,13.15,13.18,418500.0,12.4767,12.5049,12.3545,12.3827,418500.0
2013-10-10 09:30:00,13.67,13.89,13.65,13.82,346500.0,12.8431,13.0498,12.8243,12.984,346500.0
2013-10-10 10:00:00,13.82,13.83,13.62,13.68,100200.0,12.984,12.9934,12.7961,12.8525,100200.0
2013-10-10 10:30:00,13.68,13.74,13.62,13.7,110200.0,12.8525,12.9088,12.7961,12.8713,110200.0
2013-10-10 11:00:00,13.69,13.7,13.6,13.65,75300.0,12.8619,12.8713,12.7773,12.8243,75300.0
2013-10-10 11:30:00,13.65,13.76,13.63,13.73,67200.0,12.8243,12.9276,12.8055,12.8995,67200.0
2013-10-10 12:00:00,13.74,13.75,13.67,13.73,27400.0,12.9088,12.9182,12.8431,12.8995,27400.0
2013-10-10 12:30:00,13.73,13.81,13.73,13.79,48700.0,12.8995,12.9746,12.8995,12.9558,48700.0
2013-10-10 13:00:00,13.79,13.83,13.74,13.81,103400.0,12.9558,12.9934,12.9088,12.9746,103400.0
2013-10-10 13:30:00,13.82,13.86,13.81,13.84,64500.0,12.984,13.0216,12.9746,13.0028,64500.0
2013-10-10 14:00:00,13.85,13.86,13.4,13.63,569900.0,13.0122,13.0216,12.5894,12.8055,569900.0
2013-10-10 14:30:00,13.64,13.75,13.62,13.69,85400.0,12.8149,12.9182,12.7961,12.8619,85400.0
2013-10-10 15:00:00,13.69,13.73,13.67,13.69,374400.0,12.8619,12.8995,12.8431,12.8619,374400.0
2013-10-10 15:30:00,13.69,13.75,13.63,13.74,511100.0,12.8619,12.9182,12.8055,12.9088,511100.0
2013-10-11 09:30:00,13.63,13.92,13.63,13.85,105500.0,12.8055,13.078,12.8055,13.0122,105500.0
2013-10-11 10:00:00,13.84,13.85,13.71,13.82,108800.0,13.0028,13.0122,12.8807,12.984,108800.0
2013-10-11 10:30:00,13.82,13.89,13.77,13.87,86500.0,12.984,13.0498,12.937,13.031,86500.0
2013-10-11 11:00:00,13.87,13.96,13.84,13.94,80700.0,13.031,13.1155,13.0028,13.0968,80700.0
2013-10-11 11:30:00,13.93,14.03,13.92,14.02,109300.0,13.0874,13.1813,13.078,13.1719,109300.0
2013-10-11 12:00:00,14.02,14.13,14.01,14.08,147600.0,13.1719,13.2753,13.1625,13.2283,147600.0
2013-10-11 12:30:00,14.07,14.17,14.06,14.12,82500.0,13.2189,13.3128,13.2095,13.2659,82500.0
2013-10-11 13:00:00,14.12,14.12,14.06,14.07,70300.0,13.2659,13.2659,13.2095,13.2189,70300.0
2013-10-11 13:30:00,14.07,14.1,14.05,14.07,54300.0,13.2189,13.2471,13.2001,13.2189,54300.0
2013-10-11 14:00:00,14.07,14.08,13.96,13.98,75600.0,13.2189,13.2283,13.1155,13.1343,75600.0
2013-10-11 14:30:00,13.98,14.03,13.96,14.01,51900.0,13.1343,13.1813,13.1155,13.1625,51900.0
2013-10-11 15:00:00,14.01,14.01,13.95,13.96,75700.0,13.1625,13.1625,13.1061,13.1155,75700.0
2013-10-11 15:30:00,13.97,14.01,13.93,14.01,206100.0,13.1249,13.1625,13.0874,13.1625,206100.0
2013-10-14 09:30:00,13.93,14.02,13.76,13.87,54100.0,13.0874,13.1719,12.9276,13.031,54100.0
2013-10-14 10:00:00,13.87,13.9,13.8,13.85,45500.0,13.031,13.0592,12.9652,13.0122,45500.0
2013-10-14 10:30:00,13.86,13.9,13.8,13.87,83600.0,13.0216,13.0592,12.9652,13.031,83600.0
2013-10-14 11:00:00,13.86,13.89,13.85,13.88,27400.0,13.0216,13.0498,13.0122,13.0404,27400.0
2013-10-14 11:30:00,13.88,13.98,13.87,13.98,56800.0,13.0404,13.1343,13.031,13.1343,56800.0
2013-10-14 12:00:00,13.98,13.99,13.92,13.93,44600.0,13.1343,13.1437,13.078,13.0874,44600.0
2013-10-14 12:30:00,13.94,14.05,13.94,14.05,46800.0,13.0968,13.2001,13.0968,13.2001,46800.0
2013-10-14 13:00:00,14.06,14.13,14.03,14.13,103000.0,13.2095,13.2753,13.1813,13.2753,103000.0
2013-10-14 13:30:00,14.12,14.14,14.07,14.08,50200.0,13.2659,13.2847,13.2189,13.2283,50200.0
2013-10-14 14:00:00,14.08,14.09,14.04,14.04,39900.0,13.2283,13.2377,13.1907,13.1907,39900.0
2013-10-14 14:30:00,14.05,14.07,13.97,14.0,47900.0,13.2001,13.2189,13.1249,13.1531,47900.0
2013-10-14 15:00:00,14.0,14.11,13.98,14.05,65500.0,13.1531,13.2565,13.1343,13.2001,65500.0
2013-10-14 15:30:00,14.06,14.07,13.98,14.03,163100.0,13.2095,13.2189,13.1343,13.1813,163100.0
2013-10-15 09:30:00,13.95,14.04,13.83,13.93,125900.0,13.1061,13.1907,12.9934,13.0874,125900.0
2013-10-15 10:00:00,13.93,13.97,13.82,13.97,93800.0,13.0874,13.1249,12.984,13.1249,93800.0
2013-10-15 10:30:00,13.98,14.09,13.88,13.9,111100.0,13.1343,13.2377,13.0404,13.0592,111100.0
2013-10-15 11:00:00,13.9,14.03,13.86,14.01,69400.0,13.0592,13.1813,13.0216,13.1625,69400.0
2013-10-15 11:30:00,14.01,14.02,13.86,13.88,52100.0,13.1625,13.1719,13.0216,13.0404,52100.0
2013-10-15 12:00:00,13.88,13.89,13.8,13.87,62200.0,13.0404,13.0498,12.9652,13.031,62200.0
2013-10-15 12:30:00,13.88,14.02,13.87,14.02,61900.0,13.0404,13.1719,13.031,13.1719,61900.0
2013-10-15 13:00:00,14.0,14.01,13.87,13.87,39400.0,13.1531,13.1625,13.031,13.031,39400.0
2013-10-15 13:30:00,13.87,13.95,13.87,13.94,31800.0,13.031,13.1061,13.031,13.0968,31800.0
2013-10-15 14:00:00,13.94,13.94,13.79,13.79,54600.0,13.0968,13.0968,12.9558,12.9558,54600.0
2013-10-15 14:30:00,13.79,13.84,13.7,13.81,120200.0,12.9558,13.0028,12.8713,12.9746,120200.0
2013-10-15 15:00:00,13.82,13.89,13.8,13.84,60100.0,12.984,13.0498,12.9652,13.0028,60100.0
2013-10-15 15:30:00,13.85,13.86,13.76,13.76,202400.0,13.0122,13.0216,12.9276,12.9276,202400.0
2013-10-16 09:30:00,13.9,14.06,13.85,13.96,159000.0,13.0592,13.2095,13.0122,13.1155,159000.0
2013-10-16 10:00:00,13.99,14.1,13.99,14.04,108300.0,13.1437,13.2471,13.1437,13.1907,108300.0
2013-10-16 10:30:00,14.03,14.05,13.96,13.99,58800.0,13.1813,13.2001,13.1155,13.1437,58800.0
2013-10-16 11:00:00,13.99,14.01,13.91,14.0,105500.0,13.1437,13.1625,13.0686,13.1531,105500.0
2013-10-16 11:30:00,13.99,14.01,13.98,14.0,60200.0,13.1437,13.1625,13.1343,13.1531,60200.0
2013-10-16 12:00:00,14.01,14.08,14.0,14.02,83800.0,13.1625,13.2283,13.1531,13.1719,83800.0
2013-10-16 12:30:00,14.02,14.03,13.97,13.98,34100.0,13.1719,13.1813,13.1249,13.1343,34100.0
2013-10-16 13:00:00,13.97,14.04,13.97,14.03,48200.0,13.1249,13.1907,13.1249,13.1813,48200.0
2013-10-16 13:30:00,14.04,14.06,14.01,14.02,35800.0,13.1907,13.2095,13.1625,13.1719,35800.0
2013-10-16 14:00:00,14.02,14.04,14.0,14.01,42500.0,13.1719,13.1907,13.1531,13.1625,42500.0
2013-10-16 14:30:00,14.01,14.01,13.97,13.99,36000.0,13.1625,13.1625,13.1249,13.1437,36000.0
2013-10-16 15:00:00,13.98,14.01,13.96,13.99,73400.0,13.1343,13.1625,13.1155,13.1437,73400.0
2013-10-16 15:30:00,13.99,14.06,13.98,14.02,164900.0,13.1437,13.2095,13.1343,13.1719,164900.0
2013-10-17 09:30:00,13.91,13.93,13.73,13.84,181200.0,13.0686,13.0874,12.8995,13.0028,181200.0
2013-10-17 10:00:00,13.84,13.95,13.8,13.85,98000.0,13.0028,13.1061,12.9652,13.0122,98000.0
2013-10-17 10:30:00,13.84,13.95,13.84,13.94,87800.0,13.0028,13.1061,13.0028,13.0968,87800.0
2013-10-17 11:00:00,13.94,14.02,13.94,14.0,54600.0,13.0968,13.1719,13.0968,13.1531,54600.0
2013-10-17 11:30:00,14.0,14.1,14.0,14.08,47300.0,13.1531,13.2471,13.1531,13.2283,47300.0
2013-10-17 12:00:00,14.07,14.09,14.04,14.08,52000.0,13.2189,13.2377,13.1907,13.2283,52000.0
2013-10-17 12:30:00,14.08,14.09,14.03,14.04,55400.0,13.2283,13.2377,13.1813,13.1907,55400.0
2013-10-17 13:00:00,14.05,14.1,14.01,14.05,74800.0,13.2001,13.2471,13.1625,13.2001,74800.0
2013-10-17 13:30:00,14.04,14.07,14.01,14.01,51700.0,13.1907,13.2189,13.1625,13.1625,51700.0
2013-10-17 14:00:00,14.01,14.04,13.99,14.01,45500.0,13.1625,13.1907,13.1437,13.1625,45500.0
2013-10-17 14:30:00,14.01,14.05,13.99,14.04,67800.0,13.1625,13.2001,13.1437,13.1907,67800.0
2013-10-17 15:00:00,14.03,14.1,14.02,14.09,62900.0,13.1813,13.2471,13.1719,13.2377,62900.0
2013-10-17 15:30:00,14.08,14.11,14.03,14.11,258100.0,13.2283,13.2565,13.1813,13.2565,258100.0
2013-10-18 09:30:00,14.26,14.32,14.19,14.31,170700.0,13.3974,13.4538,13.3316,13.4444,170700.0
2013-10-18 10:00:00,14.29,14.35,14.13,14.14,177900.0,13.4256,13.482,13.2753,13.2847,177900.0
2013-10-18 10:30:00,14.12,14.19,14.03,14.18,80600.0,13.2659,13.3316,13.1813,13.3222,80600.0
2013-10-18 11:00:00,14.18,14.22,14.16,14.2,88900.0,13.3222,13.3598,13.3034,13.341,88900.0
2013-10-18 11:30:00,14.2,14.23,14.18,14.2,59300.0,13.341,13.3692,13.3222,13.341,59300.0
2013-10-18 12:00:00,14.2,14.22,14.16,14.21,49400.0,13.341,13.3598,13.3034,13.3504,49400.0
2013-10-18 12:30:00,14.21,14.24,14.19,14.2,46800.0,13.3504,13.3786,13.3316,13.341,46800.0
2013-10-18 13:00:00,14.21,14.23,14.19,14.21,33500.0,13.3504,13.3692,13.3316,13.3504,33500.0
2013-10-18 13:30:00,14.21,14.21,14.13,14.19,55200.0,13.3504,13.3504,13.2753,13.3316,55200.0
2013-10-18 14:00:00,14.18,14.22,14.18,14.21,58200.0,13.3222,13.3598,13.3222,13.3504,58200.0
2013-10-18 14:30:00,14.21,14.23,14.18,14.18,82300.0,13.3504,13.3692,13.3222,13.3222,82300.0
2013-10-18 15:00:00,14.19,14.19,14.09,14.13,114900.0,13.3316,13.3316,13.2377,13.2753,114900.0
2013-10-18 15:30:00,14.14,14.14,14.01,14.04,331600.0,13.2847,13.2847,13.1625,13.1907,331600.0
2013-10-21 09:30:00,14.05,14.23,13.96,14.12,100500.0,13.2001,13.3692,13.1155,13.2659,100500.0
2013-10-21 10:00:00,14.12,14.17,14.01,14.01,102100.0,13.2659,13.3128,13.1625,13.1625,102100.0
2013-10-21 10:30:00,14.0,14.03,13.97,14.02,68100.0,13.1531,13.1813,13.1249,13.1719,68100.0
2013-10-21 11:00:00,14.02,14.02,13.94,13.96,61700.0,13.1719,13.1719,13.0968,13.1155,61700.0
2013-10-21 11:30:00,13.96,14.0,13.93,13.94,51700.0,13.1155,13.1531,13.0874,13.0968,51700.0
2013-10-21 12:00:00,13.94,13.95,13.88,13.9,101100.0,13.0968,13.1061,13.0404,13.0592,101100.0
2013-10-21 12:30:00,13.91,13.91,13.86,13.9,94600.0,13.0686,13.0686,13.0216,13.0592,94600.0
2013-10-21 13:00:00,13.9,13.91,13.87,13.9,116200.0,13.0592,13.0686,13.031,13.0592,116200.0
2013-10-21 13:30:00,13.9,13.9,13.85,13.86,52600.0,13.0592,13.0592,13.0122,13.0216,52600.0
2013-10-21 14:00:00,13.87,13.87,13.8,13.81,165100.0,13.031,13.031,12.9652,12.9746,165100.0
2013-10-21 14:30:00,13.82,13.9,13.82,13.84,187100.0,12.984,13.0592,12.984,13.0028,187100.0
2013-10-21 15:00:00,13.83,13.88,13.81,13.83,185900.0,12.9934,13.0404,12.9746,12.9934,185900.0
2013-10-21 15:30:00,13.84,13.84,13.7,13.71,549700.0,13.0028,13.0028,12.8713,12.8807,549700.0
2013-10-22 09:30:00,13.85,14.07,13.79,13.87,320300.0,13.0122,13.2189,12.9558,13.031,320300.0
2013-10-22 10:00:00,13.88,13.98,13.83,13.88,603800.0,13.0404,13.1343,12.9934,13.0404,603800.0
2013-10-22 10:30:00,13.89,13.9,13.52,13.56,388100.0,13.0498,13.0592,12.7022,12.7397,388100.0
2013-10-22 11:00:00,13.56,13.8,13.54,13.67,270800.0,12.7397,12.9652,12.7209,12.8431,270800.0
2013-10-22 11:30:00,13.68,13.96,13.68,13.96,171600.0,12.8525,13.1155,12.8525,13.1155,171600.0
2013-10-22 12:00:00,13.96,14.1,13.9,14.1,323500.0,13.1155,13.2471,13.0592,13.2471,323500.0
2013-10-22 12:30:00,14.1,14.1,13.95,13.98,165200.0,13.2471,13.2471,13.1061,13.1343,165200.0
2013-10-22 13:00:00,13.99,14.06,13.97,14.0,99200.0,13.1437,13.2095,13.1249,13.1531,99200.0
2013-10-22 13:30:00,14.0,14.01,13.9,13.98,83200.0,13.1531,13.1625,13.0592,13.1343,83200.0
2013-10-22 14:00:00,13.99,14.01,13.94,13.97,60400.0,13.1437,13.1625,13.0968,13.1249,60400.0
2013-10-22 14:30:00,13.98,13.99,13.91,13.95,119800.0,13.1343,13.1437,13.0686,13.1061,119800.0
2013-10-22 15:00:00,13.95,14.0,13.87,13.99,163700.0,13.1061,13.1531,13.031,13.1437,163700.0
2013-10-22 15:30:00,13.99,14.0,13.83,13.84,659600.0,13.1437,13.1531,12.9934,13.0028,659600.0
2013-10-23 09:30:00,13.75,13.84,13.64,13.67,108900.0,12.9182,13.0028,12.8149,12.8431,108900.0
2013-10-23 10:00:00,13.67,13.87,13.63,13.75,70600.0,12.8431,13.031,12.8055,12.9182,70600.0
2013-10-23 10:30:00,13.74,13.8,13.64,13.79,144200.0,12.9088,12.9652,12.8149,12.9558,144200.0
2013-10-23 11:00:00,13.78,13.8,13.67,13.68,74300.0,12.9464,12.9652,12.8431,12.8525,74300.0
2013-10-23 11:30:00,13.69,13.73,13.68,13.68,81700.0,12.8619,12.8995,12.8525,12.8525,81700.0
2013-10-23 12:00:00,13.69,13.71,13.58,13.58,94400.0,12.8619,12.8807,12.7585,12.7585,94400.0
2013-10-23 12:30:00,13.58,13.7,13.57,13.69,88900.0,12.7585,12.8713,12.7491,12.8619,88900.0
2013-10-23 13:00:00,13.68,13.71,13.66,13.69,109900.0,12.8525,12.8807,12.8337,12.8619,109900.0
2013-10-23 13:30:00,13.69,13.7,13.56,13.66,107000.0,12.8619,12.8713,12.7397,12.8337,107000.0
2013-10-23 14:00:00,13.66,13.67,13.6,13.61,73500.0,12.8337,12.8431,12.7773,12.7867,73500.0
2013-10-23 14:30:00,13.6,13.64,13.57,13.6,139400.0,12.7773,12.8149,12.7491,12.7773,139400.0
2013-10-23 15:00:00,13.6,13.64,13.58,13.6,172000.0,12.7773,12.8149,12.7585,12.7773,172000.0
2013-10-23 15:30:00,13.6,13.69,13.59,13.63,420000.0,12.7773,12.8619,12.7679,12.8055,420000.0
2013-10-24 09:30:00,13.63,13.85,13.62,13.82,135000.0,12.8055,13.0122,12.7961,12.984,135000.0
2013-10-24 10:00:00,13.82,13.9,13.78,13.86,49100.0,12.984,13.0592,12.9464,13.0216,49100.0
2013-10-24 10:30:00,13.85,13.98,13.82,13.94,113000.0,13.0122,13.1343,12.984,13.0968,113000.0
2013-10-24 11:00:00,13.95,13.95,13.88,13.89,83300.0,13.1061,13.1061,13.0404,13.0498,83300.0
2013-10-24 11:30:00,13.88,13.9,13.77,13.82,149400.0,13.0404,13.0592,12.937,12.984,149400.0
2013-10-24 12:00:00,13.82,13.85,13.77,13.85,57000.0,12.984,13.0122,12.937,13.0122,57000.0
2013-10-24 12:30:00,13.85,13.9,13.85,13.9,46900.0,13.0122,13.0592,13.0122,13.0592,46900.0
2013-10-24 13:00:00,13.9,13.91,13.87,13.9,77000.0,13.0592,13.0686,13.031,13.0592,77000.0
2013-10-24 13:30:00,13.91,13.95,13.9,13.94,82200.0,13.0686,13.1061,13.0592,13.0968,82200.0
2013-10-24 14:00:00,13.94,13.96,13.9,13.96,110300.0,13.0968,13.1155,13.0592,13.1155,110300.0
2013-10-24 14:30:00,13.96,13.99,13.95,13.99,112700.0,13.1155,13.1437,13.1061,13.1437,112700.0
2013-10-24 15:00:00,13.99,14.1,13.98,14.0,189300.0,13.1437,13.2471,13.1343,13.1531,189300.0
2013-10-24 15:30:00,13.99,14.0,13.92,13.93,416700.0,13.1437,13.1531,13.078,13.0874,416700.0
2013-10-25 09:30:00,13.95,13.97,13.71,13.81,138400.0,13.1061,13.1249,12.8807,12.9746,138400.0
2013-10-25 10:00:00,13.82,13.84,13.66,13.71,97300.0,12.984,13.0028,12.8337,12.8807,97300.0
2013-10-25 10:30:00,13.71,13.84,13.71,13.79,38500.0,12.8807,13.0028,12.8807,12.9558,38500.0
2013-10-25 11:00:00,13.79,13.87,13.79,13.83,53100.0,12.9558,13.031,12.9558,12.9934,53100.0
2013-10-25 11:30:00,13.82,13.88,13.73,13.74,46200.0,12.984,13.0404,12.8995,12.9088,46200.0
2013-10-25 12:00:00,13.74,13.74,13.68,13.72,44800.0,12.9088,12.9088,12.8525,12.8901,44800.0
2013-10-25 12:30:00,13.72,13.78,13.71,13.74,31400.0,12.8901,12.9464,12.8807,12.9088,31400.0
2013-10-25 13:00:00,13.74,13.78,13.73,13.75,20500.0,12.9088,12.9464,12.8995,12.9182,20500.0
2013-10-25 13:30:00,13.75,13.8,13.74,13.78,30100.0,12.9182,12.9652,12.9088,12.9464,30100.0
2013-10-25 14:00:00,13.78,13.81,13.77,13.79,80400.0,12.9464,12.9746,12.937,12.9558,80400.0
2013-10-25 14:30:00,13.78,13.81,13.77,13.8,47900.0,12.9464,12.9746,12.937,12.9652,47900.0
2013-10-25 15:00:00,13.8,13.81,13.77,13.79,82500.0,12.9652,12.9746,12.937,12.9558,82500.0
2013-10-25 15:30:00,13.78,13.87,13.78,13.85,235700.0,12.9464,13.031,12.9464,13.0122,235700.0
2013-10-28 09:30:00,13.83,13.91,13.46,13.48,385800.0,12.9934,13.0686,12.6458,12.6646,385800.0
2013-10-28 10:00:00,13.49,13.52,13.34,13.46,266700.0,12.674,12.7022,12.533,12.6458,266700.0
2013-10-28 10:30:00,13.45,13.45,13.09,13.17,393500.0,12.6364,12.6364,12.2982,12.3733,393500.0
2013-10-28 11:00:00,13.18,13.2,13.01,13.16,173800.0,12.3827,12.4015,12.223,12.3639,173800.0
2013-10-28 11:30:00,13.17,13.35,13.15,13.31,210000.0,12.3733,12.5424,12.3545,12.5049,210000.0
2013-10-28 12:00:00,13.31,13.33,13.25,13.3,116400.0,12.5049,12.5237,12.4485,12.4955,116400.0
2013-10-28 12:30:00,13.31,13.4,13.31,13.39,131600.0,12.5049,12.5894,12.5049,12.58,131600.0
2013-10-28 13:00:00,13.39,13.48,13.33,13.34,130700.0,12.58,12.6646,12.5237,12.533,130700.0
2013-10-28 13:30:00,13.34,13.38,13.28,13.28,104700.0,12.533,12.5706,12.4767,12.4767,104700.0
2013-10-28 14:00:00,13.29,13.31,13.2,13.27,87100.0,12.4861,12.5049,12.4015,12.4673,87100.0
2013-10-28 14:30:00,13.27,13.35,13.27,13.29,93300.0,12.4673,12.5424,12.4673,12.4861,93300.0
2013-10-28 15:00:00,13.29,13.29,13.2,13.22,145800.0,12.4861,12.4861,12.4015,12.4203,145800.0
2013-10-28 15:30:00,13.23,13.27,13.19,13.26,369800.0,12.4297,12.4673,12.3921,12.4579,369800.0
2013-10-29 09:30:00,13.3,13.4,13.29,13.34,126100.0,12.4955,12.5894,12.4861,12.533,126100.0
2013-10-29 10:00:00,13.33,13.37,13.3,13.35,95700.0,12.5237,12.5612,12.4955,12.5424,95700.0
2013-10-29 10:30:00,13.36,13.4,13.32,13.35,89700.0,12.5518,12.5894,12.5143,12.5424,89700.0
2013-10-29 11:00:00,13.34,13.37,13.32,13.35,85400.0,12.533,12.5612,12.5143,12.5424,85400.0
2013-10-29 11:30:00,13.35,13.35,13.24,13.26,200600.0,12.5424,12.5424,12.4391,12.4579,200600.0
2013-10-29 12:00:00,13.26,13.26,13.18,13.21,134900.0,12.4579,12.4579,12.3827,12.4109,134900.0
2013-10-29 12:30:00,13.2,13.21,13.16,13.19,110200.0,12.4015,12.4109,12.3639,12.3921,110200.0
2013-10-29 13:00:00,13.2,13.22,13.1,13.11,113400.0,12.4015,12.4203,12.3076,12.317,113400.0
2013-10-29 13:30:00,13.13,13.16,13.09,13.09,90500.0,12.3357,12.3639,12.2982,12.2982,90500.0
2013-10-29 14:00:00,13.09,13.12,13.09,13.1,260600.0,12.2982,12.3264,12.2982,12.3076,260600.0
2013-10-29 14:30:00,13.09,13.2,13.09,13.12,371800.0,12.2982,12.4015,12.2982,12.3264,371800.0
2013-10-29 15:00:00,13.11,13.15,13.09,13.1,221900.0,12.317,12.3545,12.2982,12.3076,221900.0
2013-10-29 15:30:00,13.1,13.26,13.07,13.22,508200.0,12.3076,12.4579,12.2794,12.4203,508200.0
2013-10-30 09:30:00,13.22,13.44,13.21,13.29,162400.0,12.4203,12.627,12.4109,12.4861,162400.0
2013-10-30 10:00:00,13.28,13.29,13.14,13.21,160800.0,12.4767,12.4861,12.3451,12.4109,160800.0
2013-10-30 10:30:00,13.22,13.24,13.13,13.14,228700.0,12.4203,12.4391,12.3357,12.3451,228700.0
2013-10-30 11:00:00,13.15,13.15,12.96,12.96,165700.0,12.3545,12.3545,12.176,12.176,165700.0
2013-10-30 11:30:00,12.96,12.97,12.86,12.9,214900.0,12.176,12.1854,12.0821,12.1197,214900.0
2013-10-30 12:00:00,12.89,12.97,12.88,12.88,130000.0,12.1103,12.1854,12.1009,12.1009,130000.0
2013-10-30 12:30:00,12.89,12.95,12.85,12.87,221500.0,12.1103,12.1666,12.0727,12.0915,221500.0
2013-10-30 13:00:00,12.87,12.9,12.8,12.87,240200.0,12.0915,12.1197,12.0257,12.0915,240200.0
2013-10-30 13:30:00,12.87,12.9,12.8,12.81,93000.0,12.0915,12.1197,12.0257,12.0351,93000.0
2013-10-30 14:00:00,12.81,12.84,12.68,12.76,340500.0,12.0351,12.0633,11.913,11.9881,340500.0
2013-10-30 14:30:00,12.76,12.85,12.72,12.81,198700.0,11.9881,12.0727,11.9506,12.0351,198700.0
2013-10-30 15:00:00,12.82,12.82,12.72,12.75,386700.0,12.0445,12.0445,11.9506,11.9787,386700.0
2013-10-30 15:30:00,12.74,13.0,12.73,12.99,934800.0,11.9693,12.2136,11.9599,12.2042,934800.0
2013-10-31 09:30:00,12.29,12.3,11.45,11.55,2109800.0,11.5466,11.556,10.7574,10.8513,2109800.0
2013-10-31 10:00:00,11.55,11.77,11.41,11.7,1085500.0,10.8513,11.058,10.7198,10.9923,1085500.0
2013-10-31 10:30:00,11.7,12.16,11.61,12.0,681100.0,10.9923,11.4244,10.9077,11.2741,681100.0
2013-10-31 11:00:00,12.0,12.42,11.92,12.07,793500.0,11.2741,11.6687,11.1989,11.3399,793500.0
2013-10-31 11:30:00,12.07,12.23,12.0,12.04,426100.0,11.3399,11.4902,11.2741,11.3117,426100.0
2013-10-31 12:00:00,12.04,12.19,11.33,11.33,890900.0,11.3117,11.4526,10.6446,10.6446,890900.0
2013-10-31 12:30:00,11.34,11.38,10.35,11.0,4019200.0,10.654,10.6916,9.7239,10.3346,4019200.0
2013-10-31 13:00:00,11.0,11.01,10.55,10.72,948600.0,10.3346,10.344,9.9118,10.0715,948600.0
2013-10-31 13:30:00,10.72,10.83,10.63,10.63,552000.0,10.0715,10.1749,9.987,9.987,552000.0
2013-10-31 14:00:00,10.64,10.9,10.63,10.9,702500.0,9.9964,10.2406,9.987,10.2406,702500.0
2013-10-31 14:30:00,10.9,10.94,10.7,10.7,407400.0,10.2406,10.2782,10.0527,10.0527,407400.0
2013-10-31 15:00:00,10.7,10.71,10.5,10.51,1053000.0,10.0527,10.0621,9.8648,9.8742,1053000.0
2013-10-31 15:30:00,10.51,10.62,10.49,10.56,1284600.0,9.8742,9.9776,9.8554,9.9212,1284600.0
2013-11-01 09:30:00,10.61,10.73,10.31,10.72,820600.0,9.9682,10.0809,9.6863,10.0715,820600.0
2013-11-01 10:00:00,10.73,10.77,10.55,10.63,551800.0,10.0809,10.1185,9.9118,9.987,551800.0
2013-11-01 10:30:00,10.62,10.66,10.58,10.66,303300.0,9.9776,10.0152,9.94,10.0152,303300.0
2013-11-01 11:00:00,10.66,10.73,10.64,10.72,350500.0,10.0152,10.0809,9.9964,10.0715,350500.0
2013-11-01 11:30:00,10.73,10.73,10.62,10.62,104300.0,10.0809,10.0809,9.9776,9.9776,104300.0
2013-11-01 12:00:00,10.62,10.62,10.52,10.54,267600.0,9.9776,9.9776,9.8836,9.9024,267600.0
2013-11-01 12:30:00,10.54,10.56,10.44,10.44,139500.0,9.9024,9.9212,9.8085,9.8085,139500.0
2013-11-01 13:00:00,10.44,10.47,10.41,10.45,222600.0,9.8085,9.8367,9.7803,9.8179,222600.0
2013-11-01 13:30:00,10.45,10.48,10.42,10.44,104900.0,9.8179,9.8461,9.7897,9.8085,104900.0
2013-11-01 14:00:00,10.44,10.46,10.42,10.45,122700.0,9.8085,9.8273,9.7897,9.8179,122700.0
2013-11-01 14:30:00,10.44,10.47,10.41,10.41,211100.0,9.8085,9.8367,9.7803,9.7803,211100.0
2013-11-01 15:00:00,10.41,10.42,10.34,10.38,327300.0,9.7803,9.7897,9.7145,9.7521,327300.0
2013-11-01 15:30:00,10.38,10.4,10.31,10.32,710200.0,9.7521,9.7709,9.6863,9.6957,710200.0
2013-11-04 09:30:00,10.27,10.48,10.11,10.44,369800.0,9.6488,9.8461,9.4984,9.8085,369800.0
2013-11-04 10:00:00,10.45,10.47,10.3,10.38,318100.0,9.8179,9.8367,9.6769,9.7521,318100.0
2013-11-04 10:30:00,10.38,10.42,10.23,10.23,259400.0,9.7521,9.7897,9.6112,9.6112,259400.0
2013-11-04 11:00:00,10.24,10.26,10.15,10.16,339200.0,9.6206,9.6394,9.536,9.5454,339200.0
2013-11-04 11:30:00,10.16,10.22,10.15,10.19,192600.0,9.5454,9.6018,9.536,9.5736,192600.0
2013-11-04 12:00:00,10.18,10.23,10.17,10.2,119700.0,9.5642,9.6112,9.5548,9.583,119700.0
2013-11-04 12:30:00,10.2,10.25,10.18,10.19,119100.0,9.583,9.63,9.5642,9.5736,119100.0
2013-11-04 13:00:00,10.19,10.21,10.18,10.18,136600.0,9.5736,9.5924,9.5642,9.5642,136600.0
2013-11-04 13:30:00,10.19,10.21,10.14,10.15,219000.0,9.5736,9.5924,9.5266,9.536,219000.0
2013-11-04 14:00:00,10.16,10.19,10.11,10.13,265800.0,9.5454,9.5736,9.4984,9.5172,265800.0
2013-11-04 14:30:00,10.13,10.15,10.11,10.12,154700.0,9.5172,9.536,9.4984,9.5078,154700.0
2013-11-04 15:00:00,10.12,10.14,10.1,10.13,279300.0,9.5078,9.5266,9.489,9.5172,279300.0
2013-11-04 15:30:00,10.13,10.23,10.13,10.2,615700.0,9.5172,9.6112,9.5172,9.583,615700.0
2013-11-05 09:30:00,10.12,10.2,10.0,10.07,358000.0,9.5078,9.583,9.3951,9.4609,358000.0
2013-11-05 10:00:00,10.07,10.14,10.01,10.08,269500.0,9.4609,9.5266,9.4045,9.4702,269500.0
2013-11-05 10:30:00,10.08,10.15,10.03,10.03,197200.0,9.4702,9.536,9.4233,9.4233,197200.0
2013-11-05 11:00:00,10.04,10.05,9.99,10.03,399700.0,9.4327,9.4421,9.3857,9.4233,399700.0
2013-11-05 11:30:00,10.03,10.08,9.99,10.06,656800.0,9.4233,9.4702,9.3857,9.4515,656800.0
2013-11-05 12:00:00,10.06,10.2,10.05,10.15,345200.0,9.4515,9.583,9.4421,9.536,345200.0
2013-11-05 12:30:00,10.15,10.15,10.09,10.11,264700.0,9.536,9.536,9.4796,9.4984,264700.0
2013-11-05 13:00:00,10.11,10.25,10.11,10.18,201800.0,9.4984,9.63,9.4984,9.5642,201800.0
2013-11-05 13:30:00,10.18,10.21,10.14,10.17,128700.0,9.5642,9.5924,9.5266,9.5548,128700.0
2013-11-05 14:00:00,10.17,10.24,10.16,10.22,134500.0,9.5548,9.6206,9.5454,9.6018,134500.0
2013-11-05 14:30:00,10.22,10.24,10.2,10.22,136100.0,9.6018,9.6206,9.583,9.6018,136100.0
2013-11-05 15:00:00,10.23,10.28,10.22,10.28,312400.0,9.6112,9.6581,9.6018,9.6581,312400.0
2013-11-05 15:30:00,10.28,10.28,10.15,10.15,632500.0,9.6581,9.6581,9.536,9.536,632500.0
2013-11-06 09:30:00,10.16,10.22,10.12,10.13,252400.0,9.5454,9.6018,9.5078,9.5172,252400.0
2013-11-06 10:00:00,10.13,10.2,10.12,10.12,220200.0,9.5172,9.583,9.5078,9.5078,220200.0
2013-11-06 10:30:00,10.13,10.31,10.11,10.26,447400.0,9.5172,9.6863,9.4984,9.6394,447400.0
2013-11-06 11:00:00,10.25,10.26,10.16,10.18,309200.0,9.63,9.6394,9.5454,9.5642,309200.0
2013-11-06 11:30:00,10.18,10.21,10.14,10.14,534900.0,9.5642,9.5924,9.5266,9.5266,534900.0
2013-11-06 12:00:00,10.13,10.13,10.08,10.1,201200.0,9.5172,9.5172,9.4702,9.489,201200.0
2013-11-06 12:30:00,10.1,10.14,10.08,10.08,77900.0,9.489,9.5266,9.4702,9.4702,77900.0
2013-11-06 13:00:00,10.08,10.13,10.04,10.1,216700.0,9.4702,9.5172,9.4327,9.489,216700.0
2013-11-06 13:30:00,10.1,10.13,10.09,10.1,162900.0,9.489,9.5172,9.4796,9.489,162900.0
2013-11-06 14:00:00,10.1,10.11,10.05,10.08,195800.0,9.489,9.4984,9.4421,9.4702,195800.0
2013-11-06 14:30:00,10.08,10.12,10.06,10.11,133600.0,9.4702,9.5078,9.4515,9.4984,133600.0
2013-11-06 15:00:00,10.11,10.16,10.09,10.14,139600.0,9.4984,9.5454,9.4796,9.5266,139600.0
2013-11-06 15:30:00,10.14,10.26,10.1,10.25,497000.0,9.5266,9.6394,9.489,9.63,497000.0
2013-11-07 09:30:00,10.25,10.28,10.08,10.13,338900.0,9.63,9.6581,9.4702,9.5172,338900.0
2013-11-07 10:00:00,10.11,10.21,10.1,10.11,359300.0,9.4984,9.5924,9.489,9.4984,359300.0
2013-11-07 10:30:00,10.1,10.12,10.06,10.08,419300.0,9.489,9.5078,9.4515,9.4702,419300.0
2013-11-07 11:00:00,10.07,10.08,9.98,10.04,578100.0,9.4609,9.4702,9.3763,9.4327,578100.0
2013-11-07 11:30:00,10.03,10.08,10.02,10.07,118100.0,9.4233,9.4702,9.4139,9.4609,118100.0
2013-11-07 12:00:00,10.07,10.15,10.06,10.1,106700.0,9.4609,9.536,9.4515,9.489,106700.0
2013-11-07 12:30:00,10.1,10.13,10.08,10.09,152800.0,9.489,9.5172,9.4702,9.4796,152800.0
2013-11-07 13:00:00,10.09,10.13,10.05,10.06,181500.0,9.4796,9.5172,9.4421,9.4515,181500.0
2013-11-07 13:30:00,10.06,10.11,10.0,10.03,130700.0,9.4515,9.4984,9.3951,9.4233,130700.0
2013-11-07 14:00:00,10.03,10.03,9.92,9.93,212700.0,9.4233,9.4233,9.3199,9.3293,212700.0
2013-11-07 14:30:00,9.92,9.95,9.9,9.94,171600.0,9.3199,9.3481,9.3011,9.3387,171600.0
2013-11-07 15:00:00,9.93,9.97,9.88,9.89,338500.0,9.3293,9.3669,9.2823,9.2917,338500.0
2013-11-07 15:30:00,9.89,9.89,9.82,9.87,575700.0,9.2917,9.2917,9.226,9.273,575700.0
2013-11-08 09:30:00,9.89,10.03,9.75,9.9,211900.0,9.2917,9.4233,9.1602,9.3011,211900.0
2013-11-08 10:00:00,9.89,9.97,9.88,9.92,154500.0,9.2917,9.3669,9.2823,9.3199,154500.0
2013-11-08 10:30:00,9.92,10.1,9.92,10.06,200700.0,9.3199,9.489,9.3199,9.4515,200700.0
2013-11-08 11:00:00,10.07,10.09,10.02,10.04,96700.0,9.4609,9.4796,9.4139,9.4327,96700.0
2013-11-08 11:30:00,10.03,10.15,10.0,10.13,192100.0,9.4233,9.536,9.3951,9.5172,192100.0
2013-11-08 12:00:00,10.13,10.18,10.1,10.13,152700.0,9.5172,9.5642,9.489,9.5172,152700.0
2013-11-08 12:30:00,10.13,10.15,10.09,10.1,63500.0,9.5172,9.536,9.4796,9.489,63500.0
2013-11-08 13:00:00,10.11,10.13,10.1,10.12,110200.0,9.4984,9.5172,9.489,9.5078,110200.0
2013-11-08 13:30:00,10.12,10.13,10.01,10.02,284900.0,9.5078,9.5172,9.4045,9.4139,284900.0
2013-11-08 14:00:00,10.01,10.04,10.0,10.04,149100.0,9.4045,9.4327,9.3951,9.4327,149100.0
2013-11-08 14:30:00,10.04,10.04,9.98,10.0,130400.0,9.4327,9.4327,9.3763,9.3951,130400.0
2013-11-08 15:00:00,10.0,10.05,9.98,10.01,181500.0,9.3951,9.4421,9.3763,9.4045,181500.0
2013-11-08 15:30:00,10.02,10.12,10.02,10.08,438100.0,9.4139,9.5078,9.4139,9.4702,438100.0
2013-11-11 09:30:00,10.03,10.16,9.9,10.08,274700.0,9.4233,9.5454,9.3011,9.4702,274700.0
2013-11-11 10:00:00,10.09,10.09,10.0,10.0,87600.0,9.4796,9.4796,9.3951,9.3951,87600.0
2013-11-11 10:30:00,10.0,10.13,10.0,10.13,51200.0,9.3951,9.5172,9.3951,9.5172,51200.0
2013-11-11 11:00:00,10.12,10.13,10.05,10.1,110400.0,9.5078,9.5172,9.4421,9.489,110400.0
2013-11-11 11:30:00,10.1,10.1,10.01,10.09,130300.0,9.489,9.489,9.4045,9.4796,130300.0
2013-11-11 12:00:00,10.08,10.08,9.99,10.0,121500.0,9.4702,9.4702,9.3857,9.3951,121500.0
2013-11-11 12:30:00,10.01,10.06,9.99,10.02,104100.0,9.4045,9.4515,9.3857,9.4139,104100.0
2013-11-11 13:00:00,10.02,10.03,10.0,10.01,72800.0,9.4139,9.4233,9.3951,9.4045,72800.0
2013-11-11 13:30:00,10.01,10.07,10.0,10.06,56700.0,9.4045,9.4609,9.3951,9.4515,56700.0
2013-11-11 14:00:00,10.05,10.07,10.02,10.05,138600.0,9.4421,9.4609,9.4139,9.4421,138600.0
2013-11-11 14:30:00,10.05,10.11,10.04,10.06,99700.0,9.4421,9.4984,9.4327,9.4515,99700.0
2013-11-11 15:00:00,10.05,10.08,10.03,10.07,145300.0,9.4421,9.4702,9.4233,9.4609,145300.0
2013-11-11 15:30:00,10.07,10.08,10.04,10.07,223400.0,9.4609,9.4702,9.4327,9.4609,223400.0
2013-11-12 09:30:00,10.03,10.17,10.0,10.05,118700.0,9.4233,9.5548,9.3951,9.4421,118700.0
2013-11-12 10:00:00,10.05,10.07,9.92,10.05,333000.0,9.4421,9.4609,9.3199,9.4421,333000.0
2013-11-12 10:30:00,10.06,10.11,10.03,10.04,117700.0,9.4515,9.4984,9.4233,9.4327,117700.0
2013-11-12 11:00:00,10.04,10.05,9.96,10.01,187000.0,9.4327,9.4421,9.3575,9.4045,187000.0
2013-11-12 11:30:00,10.01,10.04,9.96,10.01,101300.0,9.4045,9.4327,9.3575,9.4045,101300.0
2013-11-12 12:00:00,10.01,10.04,9.95,10.01,99900.0,9.4045,9.4327,9.3481,9.4045,99900.0
2013-11-12 12:30:00,10.02,10.06,10.0,10.03,82000.0,9.4139,9.4515,9.3951,9.4233,82000.0
2013-11-12 13:00:00,10.02,10.09,10.0,10.05,87700.0,9.4139,9.4796,9.3951,9.4421,87700.0
2013-11-12 13:30:00,10.05,10.08,10.01,10.07,70500.0,9.4421,9.4702,9.4045,9.4609,70500.0
2013-11-12 14:00:00,10.07,10.08,10.0,10.0,100700.0,9.4609,9.4702,9.3951,9.3951,100700.0
2013-11-12 14:30:00,10.0,10.07,10.0,10.05,130000.0,9.3951,9.4609,9.3951,9.4421,130000.0
2013-11-12 15:00:00,10.04,10.06,10.01,10.01,79800.0,9.4327,9.4515,9.4045,9.4045,79800.0
2013-11-12 15:30:00,10.02,10.11,10.02,10.11,313200.0,9.4139,9.4984,9.4139,9.4984,313200.0
2013-11-13 09:30:00,9.97,10.14,9.95,10.14,248600.0,9.3669,9.5266,9.3481,9.5266,248600.0
2013-11-13 10:00:00,10.14,10.24,10.14,10.21,209100.0,9.5266,9.6206,9.5266,9.5924,209100.0
2013-11-13 10:30:00,10.2,10.29,10.2,10.21,127100.0,9.583,9.6675,9.583,9.5924,127100.0
2013-11-13 11:00:00,10.21,10.22,10.1,10.1,66200.0,9.5924,9.6018,9.489,9.489,66200.0
2013-11-13 11:30:00,10.11,10.14,10.08,10.13,102700.0,9.4984,9.5266,9.4702,9.5172,102700.0
2013-11-13 12:00:00,10.13,10.24,10.13,10.23,95100.0,9.5172,9.6206,9.5172,9.6112,95100.0
2013-11-13 12:30:00,10.23,10.23,10.17,10.18,38900.0,9.6112,9.6112,9.5548,9.5642,38900.0
2013-11-13 13:00:00,10.18,10.21,10.15,10.21,56100.0,9.5642,9.5924,9.536,9.5924,56100.0
2013-11-13 13:30:00,10.21,10.23,10.18,10.22,75200.0,9.5924,9.6112,9.5642,9.6018,75200.0
2013-11-13 14:00:00,10.22,10.27,10.18,10.25,101200.0,9.6018,9.6488,9.5642,9.63,101200.0
2013-11-13 14:30:00,10.25,10.27,10.23,10.25,105100.0,9.63,9.6488,9.6112,9.63,105100.0
2013-11-13 15:00:00,10.25,10.28,10.24,10.28,146900.0,9.63,9.6581,9.6206,9.6581,146900.0
2013-11-13 15:30:00,10.28,10.31,10.24,10.3,399100.0,9.6581,9.6863,9.6206,9.6769,399100.0
2013-11-14 09:30:00,10.29,10.42,10.16,10.22,251400.0,9.6675,9.7897,9.5454,9.6018,251400.0
2013-11-14 10:00:00,10.22,10.24,10.15,10.2,136400.0,9.6018,9.6206,9.536,9.583,136400.0
2013-11-14 10:30:00,10.2,10.3,10.2,10.3,78400.0,9.583,9.6769,9.583,9.6769,78400.0
2013-11-14 11:00:00,10.3,10.37,10.29,10.34,137200.0,9.6769,9.7427,9.6675,9.7145,137200.0
2013-11-14 11:30:00,10.33,10.34,10.23,10.25,69200.0,9.7051,9.7145,9.6112,9.63,69200.0
2013-11-14 12:00:00,10.25,10.28,10.23,10.25,98500.0,9.63,9.6581,9.6112,9.63,98500.0
2013-11-14 12:30:00,10.26,10.32,10.25,10.29,77500.0,9.6394,9.6957,9.63,9.6675,77500.0
2013-11-14 13:00:00,10.28,10.3,10.2,10.22,115800.0,9.6581,9.6769,9.583,9.6018,115800.0
2013-11-14 13:30:00,10.22,10.25,10.19,10.24,115100.0,9.6018,9.63,9.5736,9.6206,115100.0
2013-11-14 14:00:00,10.25,10.28,10.23,10.27,73900.0,9.63,9.6581,9.6112,9.6488,73900.0
2013-11-14 14:30:00,10.27,10.27,10.19,10.24,101300.0,9.6488,9.6488,9.5736,9.6206,101300.0
2013-11-14 15:00:00,10.23,10.27,10.21,10.27,115300.0,9.6112,9.6488,9.5924,9.6488,115300.0
2013-11-14 15:30:00,10.27,10.32,10.25,10.26,275400.0,9.6488,9.6957,9.63,9.6394,275400.0
2013-11-15 09:30:00,10.28,10.45,10.19,10.27,347400.0,9.6581,9.8179,9.5736,9.6488,347400.0
2013-11-15 10:00:00,10.27,10.34,10.24,10.31,205300.0,9.6488,9.7145,9.6206,9.6863,205300.0
2013-11-15 10:30:00,10.32,10.35,10.28,10.34,224800.0,9.6957,9.7239,9.6581,9.7145,224800.0
2013-11-15 11:00:00,10.33,10.37,10.28,10.35,251200.0,9.7051,9.7427,9.6581,9.7239,251200.0
2013-11-15 11:30:00,10.34,10.37,10.29,10.31,138700.0,9.7145,9.7427,9.6675,9.6863,138700.0
2013-11-15 12:00:00,10.31,10.4,10.31,10.38,100800.0,9.6863,9.7709,9.6863,9.7521,100800.0
2013-11-15 12:30:00,10.38,10.4,10.35,10.39,74800.0,9.7521,9.7709,9.7239,9.7615,74800.0
2013-11-15 13:00:00,10.39,10.4,10.37,10.38,93500.0,9.7615,9.7709,9.7427,9.7521,93500.0
2013-11-15 13:30:00,10.37,10.39,10.34,10.35,85400.0,9.7427,9.7615,9.7145,9.7239,85400.0
2013-11-15 14:00:00,10.35,10.37,10.31,10.37,157000.0,9.7239,9.7427,9.6863,9.7427,157000.0
2013-11-15 14:30:00,10.37,10.38,10.33,10.37,122000.0,9.7427,9.7521,9.7051,9.7427,122000.0
2013-11-15 15:00:00,10.36,10.37,10.33,10.36,107300.0,9.7333,9.7427,9.7051,9.7333,107300.0
2013-11-15 15:30:00,10.35,10.37,10.34,10.36,322800.0,9.7239,9.7427,9.7145,9.7333,322800.0
2013-11-18 09:30:00,10.37,10.57,10.33,10.33,230700.0,9.7427,9.9306,9.7051,9.7051,230700.0
2013-11-18 10:00:00,10.32,10.38,10.27,10.3,117800.0,9.6957,9.7521,9.6488,9.6769,117800.0
2013-11-18 10:30:00,10.29,10.29,10.23,10.27,154400.0,9.6675,9.6675,9.6112,9.6488,154400.0
2013-11-18 11:00:00,10.27,10.34,10.27,10.31,104900.0,9.6488,9.7145,9.6488,9.6863,104900.0
2013-11-18 11:30:00,10.31,10.33,10.25,10.29,89600.0,9.6863,9.7051,9.63,9.6675,89600.0
2013-11-18 12:00:00,10.3,10.3,10.22,10.25,131600.0,9.6769,9.6769,9.6018,9.63,131600.0
2013-11-18 12:30:00,10.26,10.27,10.22,10.25,53000.0,9.6394,9.6488,9.6018,9.63,53000.0
2013-11-18 13:00:00,10.25,10.3,10.23,10.29,69100.0,9.63,9.6769,9.6112,9.6675,69100.0
2013-11-18 13:30:00,10.28,10.29,10.14,10.19,148100.0,9.6581,9.6675,9.5266,9.5736,148100.0
2013-11-18 14:00:00,10.19,10.25,10.19,10.22,68400.0,9.5736,9.63,9.5736,9.6018,68400.0
2013-11-18 14:30:00,10.23,10.25,10.14,10.14,189200.0,9.6112,9.63,9.5266,9.5266,189200.0
2013-11-18 15:00:00,10.14,10.15,10.02,10.07,280300.0,9.5266,9.536,9.4139,9.4609,280300.0
2013-11-18 15:30:00,10.07,10.07,10.0,10.04,598800.0,9.4609,9.4609,9.3951,9.4327,598800.0
2013-11-19 09:30:00,10.02,10.09,9.9,10.06,220700.0,9.4139,9.4796,9.3011,9.4515,220700.0
2013-11-19 10:00:00,10.08,10.15,10.01,10.01,98500.0,9.4702,9.536,9.4045,9.4045,98500.0
2013-11-19 10:30:00,10.0,10.09,9.99,10.09,94700.0,9.3951,9.4796,9.3857,9.4796,94700.0
2013-11-19 11:00:00,10.09,10.09,10.0,10.05,73700.0,9.4796,9.4796,9.3951,9.4421,73700.0
2013-11-19 11:30:00,10.05,10.06,9.97,10.0,124500.0,9.4421,9.4515,9.3669,9.3951,124500.0
2013-11-19 12:00:00,10.0,10.05,9.97,10.01,138800.0,9.3951,9.4421,9.3669,9.4045,138800.0
2013-11-19 12:30:00,10.02,10.04,10.01,10.01,112100.0,9.4139,9.4327,9.4045,9.4045,112100.0
2013-11-19 13:00:00,10.01,10.03,10.01,10.01,122900.0,9.4045,9.4233,9.4045,9.4045,122900.0
2013-11-19 13:30:00,10.01,10.02,9.87,9.91,246300.0,9.4045,9.4139,9.273,9.3105,246300.0
2013-11-19 14:00:00,9.92,9.96,9.9,9.9,156500.0,9.3199,9.3575,9.3011,9.3011,156500.0
2013-11-19 14:30:00,9.9,9.98,9.9,9.91,125100.0,9.3011,9.3763,9.3011,9.3105,125100.0
2013-11-19 15:00:00,9.92,9.93,9.89,9.93,201200.0,9.3199,9.3293,9.2917,9.3293,201200.0
2013-11-19 15:30:00,9.92,9.93,9.87,9.87,257200.0,9.3199,9.3293,9.273,9.273,257200.0
2013-11-20 09:30:00,9.91,10.02,9.91,10.02,148600.0,9.3105,9.4139,9.3105,9.4139,148600.0
2013-11-20 10:00:00,10.02,10.07,9.97,9.98,95600.0,9.4139,9.4609,9.3669,9.3763,95600.0
2013-11-20 10:30:00,9.99,10.02,9.94,10.02,87400.0,9.3857,9.4139,9.3387,9.4139,87400.0
2013-11-20 11:00:00,10.02,10.12,10.0,10.1,98200.0,9.4139,9.5078,9.3951,9.489,98200.0
2013-11-20 11:30:00,10.1,10.18,10.07,10.15,151300.0,9.489,9.5642,9.4609,9.536,151300.0
2013-11-20 12:00:00,10.16,10.17,10.06,10.08,56100.0,9.5454,9.5548,9.4515,9.4702,56100.0
2013-11-20 12:30:00,10.08,10.08,9.98,9.98,58200.0,9.4702,9.4702,9.3763,9.3763,58200.0
2013-11-20 13:00:00,9.98,9.99,9.91,9.92,53500.0,9.3763,9.3857,9.3105,9.3199,53500.0
2013-11-20 13:30:00,9.93,9.93,9.9,9.91,44200.0,9.3293,9.3293,9.3011,9.3105,44200.0
2013-11-20 14:00:00,9.9,9.93,9.82,9.92,172400.0,9.3011,9.3293,9.226,9.3199,172400.0
2013-11-20 14:30:00,9.92,9.93,9.85,9.88,109900.0,9.3199,9.3293,9.2542,9.2823,109900.0
2013-11-20 15:00:00,9.88,9.89,9.8,9.81,164900.0,9.2823,9.2917,9.2072,9.2166,164900.0
2013-11-20 15:30:00,9.81,9.82,9.75,9.77,384300.0,9.2166,9.226,9.1602,9.179,384300.0
2013-11-21 09:30:00,9.8,9.96,9.8,9.95,123900.0,9.2072,9.3575,9.2072,9.3481,123900.0
2013-11-21 10:00:00,9.95,10.04,9.92,10.02,97700.0,9.3481,9.4327,9.3199,9.4139,97700.0
2013-11-21 10:30:00,10.02,10.06,9.99,10.01,77000.0,9.4139,9.4515,9.3857,9.4045,77000.0
2013-11-21 11:00:00,10.02,10.1,10.0,10.09,123100.0,9.4139,9.489,9.3951,9.4796,123100.0
2013-11-21 11:30:00,10.09,10.11,10.0,10.09,114700.0,9.4796,9.4984,9.3951,9.4796,114700.0
2013-11-21 12:00:00,10.1,10.11,10.05,10.06,58100.0,9.489,9.4984,9.4421,9.4515,58100.0
2013-11-21 12:30:00,10.07,10.07,10.0,10.0,61500.0,9.4609,9.4609,9.3951,9.3951,61500.0
2013-11-21 13:00:00,10.0,10.02,9.99,10.01,55100.0,9.3951,9.4139,9.3857,9.4045,55100.0
2013-11-21 13:30:00,10.01,10.11,9.99,10.03,108100.0,9.4045,9.4984,9.3857,9.4233,108100.0
2013-11-21 14:00:00,10.04,10.1,10.02,10.06,125500.0,9.4327,9.489,9.4139,9.4515,125500.0
2013-11-21 14:30:00,10.06,10.09,10.03,10.03,76400.0,9.4515,9.4796,9.4233,9.4233,76400.0
2013-11-21 15:00:00,10.04,10.09,10.01,10.05,260400.0,9.4327,9.4796,9.4045,9.4421,260400.0
2013-11-21 15:30:00,10.05,10.07,10.03,10.05,212900.0,9.4421,9.4609,9.4233,9.4421,212900.0
2013-11-22 09:30:00,10.04,10.18,10.04,10.14,110900.0,9.4327,9.5642,9.4327,9.5266,110900.0
2013-11-22 10:00:00,10.13,10.14,9.99,10.0,116200.0,9.5172,9.5266,9.3857,9.3951,116200.0
2013-11-22 10:30:00,10.0,10.09,10.0,10.04,121100.0,9.3951,9.4796,9.3951,9.4327,121100.0
2013-11-22 11:00:00,10.03,10.08,10.02,10.06,61700.0,9.4233,9.4702,9.4139,9.4515,61700.0
2013-11-22 11:30:00,10.07,10.12,10.04,10.12,64700.0,9.4609,9.5078,9.4327,9.5078,64700.0
2013-11-22 12:00:00,10.11,10.11,10.07,10.1,56000.0,9.4984,9.4984,9.4609,9.489,56000.0
2013-11-22 12:30:00,10.09,10.16,10.09,10.15,68800.0,9.4796,9.5454,9.4796,9.536,68800.0
2013-11-22 13:00:00,10.15,10.17,10.15,10.15,88800.0,9.536,9.5548,9.536,9.536,88800.0
2013-11-22 13:30:00,10.15,10.16,10.15,10.15,43500.0,9.536,9.5454,9.536,9.536,43500.0
2013-11-22 14:00:00,10.15,10.17,10.15,10.15,82200.0,9.536,9.5548,9.536,9.536,82200.0
2013-11-22 14:30:00,10.16,10.16,10.15,10.15,61100.0,9.5454,9.5454,9.536,9.536,61100.0
2013-11-22 15:00:00,10.15,10.17,10.08,10.1,122500.0,9.536,9.5548,9.4702,9.489,122500.0
2013-11-22 15:30:00,10.1,10.12,10.07,10.11,200300.0,9.489,9.5078,9.4609,9.4984,200300.0
2013-11-25 09:30:00,10.19,10.2,10.07,10.11,98900.0,9.5736,9.583,9.4609,9.4984,98900.0
2013-11-25 10:00:00,10.11,10.11,10.04,10.05,88000.0,9.4984,9.4984,9.4327,9.4421,88000.0
2013-11-25 10:30:00,10.06,10.06,9.97,9.99,109600.0,9.4515,9.4515,9.3669,9.3857,109600.0
2013-11-25 11:00:00,9.99,10.01,9.92,9.95,72800.0,9.3857,9.4045,9.3199,9.3481,72800.0
2013-11-25 11:30:00,9.95,9.96,9.93,9.96,93300.0,9.3481,9.3575,9.3293,9.3575,93300.0
2013-11-25 12:00:00,9.96,10.0,9.94,10.0,43300.0,9.3575,9.3951,9.3387,9.3951,43300.0
2013-11-25 12:30:00,10.0,10.01,9.97,9.97,37600.0,9.3951,9.4045,9.3669,9.3669,37600.0
2013-11-25 13:00:00,9.98,9.99,9.96,9.99,53100.0,9.3763,9.3857,9.3575,9.3857,53100.0
2013-11-25 13:30:00,9.99,10.05,9.98,10.04,48600.0,9.3857,9.4421,9.3763,9.4327,48600.0
2013-11-25 14:00:00,10.04,10.07,10.01,10.02,43400.0,9.4327,9.4609,9.4045,9.4139,43400.0
2013-11-25 14:30:00,10.02,10.02,9.98,9.98,80700.0,9.4139,9.4139,9.3763,9.3763,80700.0
2013-11-25 15:00:00,9.98,9.99,9.88,9.93,277400.0,9.3763,9.3857,9.2823,9.3293,277400.0
2013-11-25 15:30:00,9.93,10.18,9.92,10.05,1060100.0,9.3293,9.5642,9.3199,9.4421,1060100.0
2013-11-26 09:30:00,10.05,10.4,10.05,10.31,262900.0,9.4421,9.7709,9.4421,9.6863,262900.0
2013-11-26 10:00:00,10.32,10.35,10.21,10.32,192900.0,9.6957,9.7239,9.5924,9.6957,192900.0
2013-11-26 10:30:00,10.32,10.34,10.26,10.27,165300.0,9.6957,9.7145,9.6394,9.6488,165300.0
2013-11-26 11:00:00,10.27,10.3,10.21,10.29,187900.0,9.6488,9.6769,9.5924,9.6675,187900.0
2013-11-26 11:30:00,10.29,10.32,10.28,10.29,79600.0,9.6675,9.6957,9.6581,9.6675,79600.0
2013-11-26 12:00:00,10.29,10.36,10.28,10.34,102300.0,9.6675,9.7333,9.6581,9.7145,102300.0
2013-11-26 12:30:00,10.33,10.35,10.31,10.34,73200.0,9.7051,9.7239,9.6863,9.7145,73200.0
2013-11-26 13:00:00,10.33,10.34,10.25,10.25,150500.0,9.7051,9.7145,9.63,9.63,150500.0
2013-11-26 13:30:00,10.25,10.36,10.25,10.34,283100.0,9.63,9.7333,9.63,9.7145,283100.0
2013-11-26 14:00:00,10.35,10.4,10.34,10.39,170300.0,9.7239,9.7709,9.7145,9.7615,170300.0
2013-11-26 14:30:00,10.39,10.48,10.38,10.46,226700.0,9.7615,9.8461,9.7521,9.8273,226700.0
2013-11-26 15:00:00,10.46,10.53,10.44,10.52,195200.0,9.8273,9.893,9.8085,9.8836,195200.0
2013-11-26 15:30:00,10.51,10.53,10.44,10.45,580600.0,9.8742,9.893,9.8085,9.8179,580600.0
2013-11-27 09:30:00,10.53,10.59,10.44,10.59,204700.0,9.893,9.9494,9.8085,9.9494,204700.0
2013-11-27 10:00:00,10.59,10.79,10.51,10.76,406600.0,9.9494,10.1373,9.8742,10.1091,406600.0
2013-11-27 10:30:00,10.77,10.83,10.75,10.79,224700.0,10.1185,10.1749,10.0997,10.1373,224700.0
2013-11-27 11:00:00,10.8,10.88,10.79,10.87,189300.0,10.1467,10.2219,10.1373,10.2125,189300.0
2013-11-27 11:30:00,10.87,10.92,10.8,10.9,271900.0,10.2125,10.2594,10.1467,10.2406,271900.0
2013-11-27 12:00:00,10.9,10.95,10.88,10.94,132400.0,10.2406,10.2876,10.2219,10.2782,132400.0
2013-11-27 12:30:00,10.94,11.05,10.87,11.03,407300.0,10.2782,10.3816,10.2125,10.3628,407300.0
2013-11-27 13:00:00,11.03,11.23,10.96,11.15,922200.0,10.3628,10.5507,10.297,10.4755,922200.0
2013-11-27 13:30:00,11.14,11.46,11.13,11.42,752300.0,10.4661,10.7668,10.4567,10.7292,752300.0
2013-11-27 14:00:00,11.42,11.45,11.37,11.41,310000.0,10.7292,10.7574,10.6822,10.7198,310000.0
2013-11-27 14:30:00,11.42,11.44,11.26,11.32,408100.0,10.7292,10.748,10.5789,10.6352,408100.0
2013-11-27 15:00:00,11.32,11.42,11.31,11.4,382600.0,10.6352,10.7292,10.6258,10.7104,382600.0
2013-11-27 15:30:00,11.4,11.5,11.39,11.5,769600.0,10.7104,10.8044,10.701,10.8044,769600.0
2013-11-29 09:30:00,11.53,11.53,11.15,11.28,378900.0,10.8325,10.8325,10.4755,10.5977,378900.0
2013-11-29 10:00:00,11.28,11.28,11.2,11.25,112900.0,10.5977,10.5977,10.5225,10.5695,112900.0
2013-11-29 10:30:00,11.25,11.31,11.24,11.29,117000.0,10.5695,10.6258,10.5601,10.6071,117000.0
2013-11-29 11:00:00,11.29,11.3,11.23,11.29,112000.0,10.6071,10.6164,10.5507,10.6071,112000.0
2013-11-29 11:30:00,11.29,11.48,11.28,11.48,186300.0,10.6071,10.7856,10.5977,10.7856,186300.0
2013-11-29 12:00:00,11.48,11.53,11.48,11.53,136000.0,10.7856,10.8325,10.7856,10.8325,136000.0
2013-11-29 12:30:00,11.53,11.55,11.37,11.44,527500.0,10.8325,10.8513,10.6822,10.748,527500.0
2013-12-02 09:30:00,11.43,11.51,11.2,11.21,234900.0,10.7386,10.8137,10.5225,10.5319,234900.0
2013-12-02 10:00:00,11.22,11.24,11.04,11.18,420400.0,10.5413,10.5601,10.3722,10.5037,420400.0
2013-12-02 10:30:00,11.19,11.24,11.16,11.2,95800.0,10.5131,10.5601,10.4849,10.5225,95800.0
2013-12-02 11:00:00,11.2,11.27,11.16,11.17,123600.0,10.5225,10.5883,10.4849,10.4943,123600.0
2013-12-02 11:30:00,11.17,11.28,11.17,11.26,98700.0,10.4943,10.5977,10.4943,10.5789,98700.0
2013-12-02 12:00:00,11.26,11.28,11.24,11.28,69300.0,10.5789,10.5977,10.5601,10.5977,69300.0
2013-12-02 12:30:00,11.28,11.33,11.25,11.31,164200.0,10.5977,10.6446,10.5695,10.6258,164200.0
2013-12-02 13:00:00,11.3,11.31,11.23,11.27,122500.0,10.6164,10.6258,10.5507,10.5883,122500.0
2013-12-02 13:30:00,11.27,11.28,11.21,11.24,68600.0,10.5883,10.5977,10.5319,10.5601,68600.0
2013-12-02 14:00:00,11.24,11.26,11.21,11.23,85200.0,10.5601,10.5789,10.5319,10.5507,85200.0
2013-12-02 14:30:00,11.24,11.27,11.2,11.22,77500.0,10.5601,10.5883,10.5225,10.5413,77500.0
2013-12-02 15:00:00,11.23,11.23,11.1,11.12,165300.0,10.5507,10.5507,10.4285,10.4473,165300.0
2013-12-02 15:30:00,11.12,11.14,11.05,11.13,495600.0,10.4473,10.4661,10.3816,10.4567,495600.0
2013-12-03 09:30:00,11.11,11.2,11.06,11.17,135900.0,10.4379,10.5225,10.391,10.4943,135900.0
2013-12-03 10:00:00,11.17,11.3,11.17,11.23,136100.0,10.4943,10.6164,10.4943,10.5507,136100.0
2013-12-03 10:30:00,11.22,11.25,11.17,11.22,78300.0,10.5413,10.5695,10.4943,10.5413,78300.0
2013-12-03 11:00:00,11.22,11.25,11.18,11.2,142900.0,10.5413,10.5695,10.5037,10.5225,142900.0
2013-12-03 11:30:00,11.2,11.24,11.13,11.16,176700.0,10.5225,10.5601,10.4567,10.4849,176700.0
2013-12-03 12:00:00,11.15,11.18,11.07,11.08,100700.0,10.4755,10.5037,10.4004,10.4098,100700.0
2013-12-03 12:30:00,11.09,11.14,11.06,11.13,64400.0,10.4192,10.4661,10.391,10.4567,64400.0
2013-12-03 13:00:00,11.13,11.19,11.12,11.16,144900.0,10.4567,10.5131,10.4473,10.4849,144900.0
2013-12-03 13:30:00,11.17,11.17,11.14,11.15,100100.0,10.4943,10.4943,10.4661,10.4755,100100.0
2013-12-03 14:00:00,11.15,11.17,11.14,11.15,78700.0,10.4755,10.4943,10.4661,10.4755,78700.0
2013-12-03 14:30:00,11.16,11.21,11.15,11.15,77800.0,10.4849,10.5319,10.4755,10.4755,77800.0
2013-12-03 15:00:00,11.16,11.17,11.03,11.04,183900.0,10.4849,10.4943,10.3628,10.3722,183900.0
2013-12-03 15:30:00,11.03,11.06,11.01,11.05,255000.0,10.3628,10.391,10.344,10.3816,255000.0
2013-12-04 09:30:00,11.07,11.31,11.02,11.2,284000.0,10.4004,10.6258,10.3534,10.5225,284000.0
2013-12-04 10:00:00,11.2,11.4,11.2,11.36,242500.0,10.5225,10.7104,10.5225,10.6728,242500.0
2013-12-04 10:30:00,11.35,11.46,11.35,11.4,235100.0,10.6634,10.7668,10.6634,10.7104,235100.0
2013-12-04 11:00:00,11.4,11.57,11.32,11.45,411000.0,10.7104,10.8701,10.6352,10.7574,411000.0
2013-12-04 11:30:00,11.45,11.56,11.44,11.51,306800.0,10.7574,10.8607,10.748,10.8137,306800.0
2013-12-04 12:00:00,11.51,11.51,11.41,11.44,239800.0,10.8137,10.8137,10.7198,10.748,239800.0
2013-12-04 12:30:00,11.44,11.45,11.41,11.45,355200.0,10.748,10.7574,10.7198,10.7574,355200.0
2013-12-04 13:00:00,11.44,11.47,11.25,11.25,225700.0,10.748,10.7762,10.5695,10.5695,225700.0
2013-12-04 13:30:00,11.25,11.27,11.2,11.23,81800.0,10.5695,10.5883,10.5225,10.5507,81800.0
2013-12-04 14:00:00,11.24,11.32,11.2,11.3,184100.0,10.5601,10.6352,10.5225,10.6164,184100.0
2013-12-04 14:30:00,11.31,11.33,11.29,11.3,191400.0,10.6258,10.6446,10.6071,10.6164,191400.0
2013-12-04 15:00:00,11.3,11.39,11.26,11.35,119700.0,10.6164,10.701,10.5789,10.6634,119700.0
2013-12-04 15:30:00,11.35,11.4,11.32,11.34,680600.0,10.6634,10.7104,10.6352,10.654,680600.0
2013-12-05 09:30:00,11.31,11.48,11.31,11.4,111500.0,10.6258,10.7856,10.6258,10.7104,111500.0
2013-12-05 10:00:00,11.4,11.43,11.35,11.43,184600.0,10.7104,10.7386,10.6634,10.7386,184600.0
2013-12-05 10:30:00,11.44,11.45,11.32,11.32,85300.0,10.748,10.7574,10.6352,10.6352,85300.0
2013-12-05 11:00:00,11.32,11.32,11.24,11.24,106000.0,10.6352,10.6352,10.5601,10.5601,106000.0
2013-12-05 11:30:00,11.24,11.24,11.16,11.2,60000.0,10.5601,10.5601,10.4849,10.5225,60000.0
2013-12-05 12:00:00,11.21,11.27,11.2,11.27,57000.0,10.5319,10.5883,10.5225,10.5883,57000.0
2013-12-05 12:30:00,11.26,11.31,11.26,11.29,63900.0,10.5789,10.6258,10.5789,10.6071,63900.0
2013-12-05 13:00:00,11.29,11.32,11.26,11.28,60400.0,10.6071,10.6352,10.5789,10.5977,60400.0
2013-12-05 13:30:00,11.28,11.3,11.23,11.25,51800.0,10.5977,10.6164,10.5507,10.5695,51800.0
2013-12-05 14:00:00,11.25,11.29,11.22,11.25,57500.0,10.5695,10.6071,10.5413,10.5695,57500.0
2013-12-05 14:30:00,11.25,11.28,11.24,11.26,132900.0,10.5695,10.5977,10.5601,10.5789,132900.0
2013-12-05 15:00:00,11.25,11.29,11.24,11.27,84900.0,10.5695,10.6071,10.5601,10.5883,84900.0
2013-12-05 15:30:00,11.26,11.3,11.25,11.28,286300.0,10.5789,10.6164,10.5695,10.5977,286300.0
2013-12-06 09:30:00,11.41,11.46,11.33,11.35,133000.0,10.7198,10.7668,10.6446,10.6634,133000.0
2013-12-06 10:00:00,11.36,11.43,11.31,11.31,161900.0,10.6728,10.7386,10.6258,10.6258,161900.0
2013-12-06 10:30:00,11.31,11.34,11.23,11.33,37500.0,10.6258,10.654,10.5507,10.6446,37500.0
2013-12-06 11:00:00,11.32,11.41,11.31,11.37,64400.0,10.6352,10.7198,10.6258,10.6822,64400.0
2013-12-06 11:30:00,11.37,11.4,11.37,11.4,72800.0,10.6822,10.7104,10.6822,10.7104,72800.0
2013-12-06 12:00:00,11.4,11.43,11.38,11.41,33600.0,10.7104,10.7386,10.6916,10.7198,33600.0
2013-12-06 12:30:00,11.42,11.46,11.41,11.43,52000.0,10.7292,10.7668,10.7198,10.7386,52000.0
2013-12-06 13:00:00,11.43,11.43,11.37,11.38,34400.0,10.7386,10.7386,10.6822,10.6916,34400.0
2013-12-06 13:30:00,11.38,11.46,11.38,11.42,62600.0,10.6916,10.7668,10.6916,10.7292,62600.0
2013-12-06 14:00:00,11.43,11.47,11.42,11.42,61100.0,10.7386,10.7762,10.7292,10.7292,61100.0
2013-12-06 14:30:00,11.43,11.46,11.42,11.45,72200.0,10.7386,10.7668,10.7292,10.7574,72200.0
2013-12-06 15:00:00,11.46,11.49,11.44,11.44,77400.0,10.7668,10.795,10.748,10.748,77400.0
2013-12-06 15:30:00,11.45,11.47,11.41,11.46,190000.0,10.7574,10.7762,10.7198,10.7668,190000.0
2013-12-09 09:30:00,11.51,11.78,11.51,11.74,213100.0,10.8137,11.0674,10.8137,11.0298,213100.0
2013-12-09 10:00:00,11.74,11.74,11.64,11.71,145000.0,11.0298,11.0298,10.9359,11.0016,145000.0
2013-12-09 10:30:00,11.71,11.76,11.69,11.71,66400.0,11.0016,11.0486,10.9829,11.0016,66400.0
2013-12-09 11:00:00,11.72,11.75,11.69,11.73,96200.0,11.011,11.0392,10.9829,11.0204,96200.0
2013-12-09 11:30:00,11.73,11.73,11.69,11.72,52800.0,11.0204,11.0204,10.9829,11.011,52800.0
2013-12-09 12:00:00,11.71,11.72,11.62,11.63,64200.0,11.0016,11.011,10.9171,10.9265,64200.0
2013-12-09 12:30:00,11.62,11.66,11.61,11.65,56900.0,10.9171,10.9547,10.9077,10.9453,56900.0
2013-12-09 13:00:00,11.65,11.68,11.62,11.68,60500.0,10.9453,10.9735,10.9171,10.9735,60500.0
2013-12-09 13:30:00,11.68,11.72,11.65,11.69,108900.0,10.9735,11.011,10.9453,10.9829,108900.0
2013-12-09 14:00:00,11.68,11.68,11.65,11.66,49100.0,10.9735,10.9735,10.9453,10.9547,49100.0
2013-12-09 14:30:00,11.66,11.66,11.58,11.61,49900.0,10.9547,10.9547,10.8795,10.9077,49900.0
2013-12-09 15:00:00,11.61,11.62,11.58,11.59,63800.0,10.9077,10.9171,10.8795,10.8889,63800.0
2013-12-09 15:30:00,11.59,11.67,11.57,11.66,276800.0,10.8889,10.9641,10.8701,10.9547,276800.0
2013-12-10 09:30:00,11.61,11.69,11.51,11.6,95900.0,10.9077,10.9829,10.8137,10.8983,95900.0
2013-12-10 10:00:00,11.61,11.74,11.6,11.68,78400.0,10.9077,11.0298,10.8983,10.9735,78400.0
2013-12-10 10:30:00,11.68,11.75,11.66,11.67,71700.0,10.9735,11.0392,10.9547,10.9641,71700.0
2013-12-10 11:00:00,11.67,11.69,11.6,11.66,80800.0,10.9641,10.9829,10.8983,10.9547,80800.0
2013-12-10 11:30:00,11.66,11.72,11.63,11.64,83900.0,10.9547,11.011,10.9265,10.9359,83900.0
2013-12-10 12:00:00,11.65,11.67,11.59,11.67,40400.0,10.9453,10.9641,10.8889,10.9641,40400.0
2013-12-10 12:30:00,11.67,11.7,11.62,11.65,99600.0,10.9641,10.9923,10.9171,10.9453,99600.0
2013-12-10 13:00:00,11.64,11.64,11.57,11.59,50900.0,10.9359,10.9359,10.8701,10.8889,50900.0
2013-12-10 13:30:00,11.59,11.63,11.56,11.56,57500.0,10.8889,10.9265,10.8607,10.8607,57500.0
2013-12-10 14:00:00,11.57,11.6,11.51,11.51,73500.0,10.8701,10.8983,10.8137,10.8137,73500.0
2013-12-10 14:30:00,11.51,11.56,11.41,11.55,194500.0,10.8137,10.8607,10.7198,10.8513,194500.0
2013-12-10 15:00:00,11.55,11.56,11.51,11.52,99300.0,10.8513,10.8607,10.8137,10.8231,99300.0
2013-12-10 15:30:00,11.51,11.55,11.5,11.52,251600.0,10.8137,10.8513,10.8044,10.8231,251600.0
2013-12-11 09:30:00,11.54,11.56,11.32,11.43,87800.0,10.8419,10.8607,10.6352,10.7386,87800.0
2013-12-11 10:00:00,11.42,11.47,11.32,11.39,106800.0,10.7292,10.7762,10.6352,10.701,106800.0
2013-12-11 10:30:00,11.38,11.42,11.29,11.32,96500.0,10.6916,10.7292,10.6071,10.6352,96500.0
2013-12-11 11:00:00,11.32,11.33,11.22,11.3,56000.0,10.6352,10.6446,10.5413,10.6164,56000.0
2013-12-11 11:30:00,11.3,11.31,11.23,11.26,66000.0,10.6164,10.6258,10.5507,10.5789,66000.0
2013-12-11 12:00:00,11.26,11.26,11.11,11.13,142700.0,10.5789,10.5789,10.4379,10.4567,142700.0
2013-12-11 12:30:00,11.13,11.27,11.13,11.21,96700.0,10.4567,10.5883,10.4567,10.5319,96700.0
2013-12-11 13:00:00,11.21,11.3,11.2,11.28,119000.0,10.5319,10.6164,10.5225,10.5977,119000.0
2013-12-11 13:30:00,11.29,11.38,11.28,11.33,114300.0,10.6071,10.6916,10.5977,10.6446,114300.0
2013-12-11 14:00:00,11.33,11.33,11.25,11.3,60900.0,10.6446,10.6446,10.5695,10.6164,60900.0
2013-12-11 14:30:00,11.3,11.31,11.27,11.28,68700.0,10.6164,10.6258,10.5883,10.5977,68700.0
2013-12-11 15:00:00,11.28,11.31,11.26,11.27,120700.0,10.5977,10.6258,10.5789,10.5883,120700.0
2013-12-11 15:30:00,11.27,11.31,11.26,11.28,308400.0,10.5883,10.6258,10.5789,10.5977,308400.0
2013-12-12 09:30:00,11.35,11.51,11.23,11.23,121400.0,10.6634,10.8137,10.5507,10.5507,121400.0
2013-12-12 10:00:00,11.24,11.39,11.23,11.27,96600.0,10.5601,10.701,10.5507,10.5883,96600.0
2013-12-12 10:30:00,11.28,11.35,11.2,11.21,166600.0,10.5977,10.6634,10.5225,10.5319,166600.0
2013-12-12 11:00:00,11.21,11.28,11.17,11.19,105700.0,10.5319,10.5977,10.4943,10.5131,105700.0
2013-12-12 11:30:00,11.2,11.24,11.18,11.23,60700.0,10.5225,10.5601,10.5037,10.5507,60700.0
2013-12-12 12:00:00,11.23,11.24,11.07,11.1,124800.0,10.5507,10.5601,10.4004,10.4285,124800.0
2013-12-12 12:30:00,11.1,11.18,11.07,11.17,48100.0,10.4285,10.5037,10.4004,10.4943,48100.0
2013-12-12 13:00:00,11.16,11.24,11.16,11.19,61600.0,10.4849,10.5601,10.4849,10.5131,61600.0
2013-12-12 13:30:00,11.19,11.2,11.13,11.16,72000.0,10.5131,10.5225,10.4567,10.4849,72000.0
2013-12-12 14:00:00,11.16,11.2,11.15,11.19,85400.0,10.4849,10.5225,10.4755,10.5131,85400.0
2013-12-12 14:30:00,11.18,11.28,11.15,11.28,73200.0,10.5037,10.5977,10.4755,10.5977,73200.0
2013-12-12 15:00:00,11.27,11.28,11.16,11.17,125900.0,10.5883,10.5977,10.4849,10.4943,125900.0
2013-12-12 15:30:00,11.16,11.17,11.09,11.09,315700.0,10.4849,10.4943,10.4192,10.4192,315700.0
2013-12-13 09:30:00,11.13,11.24,11.12,11.14,169200.0,10.4567,10.5601,10.4473,10.4661,169200.0
2013-12-13 10:00:00,11.14,11.19,11.11,11.18,93700.0,10.4661,10.5131,10.4379,10.5037,93700.0
2013-12-13 10:30:00,11.18,11.25,11.16,11.25,75600.0,10.5037,10.5695,10.4849,10.5695,75600.0
2013-12-13 11:00:00,11.25,11.32,11.2,11.22,99800.0,10.5695,10.6352,10.5225,10.5413,99800.0
2013-12-13 11:30:00,11.21,11.22,11.15,11.19,72000.0,10.5319,10.5413,10.4755,10.5131,72000.0
2013-12-13 12:00:00,11.2,11.21,11.15,11.17,99800.0,10.5225,10.5319,10.4755,10.4943,99800.0
2013-12-13 12:30:00,11.17,11.18,11.14,11.16,64400.0,10.4943,10.5037,10.4661,10.4849,64400.0
2013-12-13 13:00:00,11.17,11.18,11.13,11.14,49200.0,10.4943,10.5037,10.4567,10.4661,49200.0
2013-12-13 13:30:00,11.15,11.22,11.14,11.19,68600.0,10.4755,10.5413,10.4661,10.5131,68600.0
2013-12-13 14:00:00,11.19,11.19,11.11,11.15,93800.0,10.5131,10.5131,10.4379,10.4755,93800.0
2013-12-13 14:30:00,11.16,11.16,11.12,11.12,132000.0,10.4849,10.4849,10.4473,10.4473,132000.0
2013-12-13 15:00:00,11.13,11.16,11.12,11.16,132300.0,10.4567,10.4849,10.4473,10.4849,132300.0
2013-12-13 15:30:00,11.15,11.19,11.13,11.15,396800.0,10.4755,10.5131,10.4567,10.4755,396800.0
2013-12-16 09:30:00,11.23,11.43,11.19,11.35,79600.0,10.5507,10.7386,10.5131,10.6634,79600.0
2013-12-16 10:00:00,11.35,11.35,11.21,11.21,103700.0,10.6634,10.6634,10.5319,10.5319,103700.0
2013-12-16 10:30:00,11.21,11.23,11.18,11.19,115200.0,10.5319,10.5507,10.5037,10.5131,115200.0
2013-12-16 11:00:00,11.2,11.22,11.15,11.18,141200.0,10.5225,10.5413,10.4755,10.5037,141200.0
2013-12-16 11:30:00,11.18,11.25,11.18,11.23,45700.0,10.5037,10.5695,10.5037,10.5507,45700.0
2013-12-16 12:00:00,11.23,11.24,11.19,11.22,41400.0,10.5507,10.5601,10.5131,10.5413,41400.0
2013-12-16 12:30:00,11.22,11.24,11.21,11.22,37900.0,10.5413,10.5601,10.5319,10.5413,37900.0
2013-12-16 13:00:00,11.21,11.22,11.19,11.2,60400.0,10.5319,10.5413,10.5131,10.5225,60400.0
2013-12-16 13:30:00,11.2,11.25,11.19,11.25,60400.0,10.5225,10.5695,10.5131,10.5695,60400.0
2013-12-16 14:00:00,11.25,11.26,11.21,11.21,47000.0,10.5695,10.5789,10.5319,10.5319,47000.0
2013-12-16 14:30:00,11.22,11.26,11.21,11.25,112300.0,10.5413,10.5789,10.5319,10.5695,112300.0
2013-12-16 15:00:00,11.25,11.25,11.21,11.23,60200.0,10.5695,10.5695,10.5319,10.5507,60200.0
2013-12-16 15:30:00,11.23,11.23,11.18,11.2,285100.0,10.5507,10.5507,10.5037,10.5225,285100.0
2013-12-17 09:30:00,11.18,11.24,11.1,11.18,133000.0,10.5037,10.5601,10.4285,10.5037,133000.0
2013-12-17 10:00:00,11.18,11.24,11.17,11.17,88300.0,10.5037,10.5601,10.4943,10.4943,88300.0
2013-12-17 10:30:00,11.17,11.18,11.08,11.1,93300.0,10.4943,10.5037,10.4098,10.4285,93300.0
2013-12-17 11:00:00,11.1,11.11,11.05,11.05,90100.0,10.4285,10.4379,10.3816,10.3816,90100.0
2013-12-17 11:30:00,11.06,11.12,11.05,11.09,65100.0,10.391,10.4473,10.3816,10.4192,65100.0
2013-12-17 12:00:00,11.09,11.11,11.05,11.1,150300.0,10.4192,10.4379,10.3816,10.4285,150300.0
2013-12-17 12:30:00,11.11,11.11,11.06,11.06,107900.0,10.4379,10.4379,10.391,10.391,107900.0
2013-12-17 13:00:00,11.07,11.11,11.05,11.1,113500.0,10.4004,10.4379,10.3816,10.4285,113500.0
2013-12-17 13:30:00,11.11,11.11,11.02,11.03,228000.0,10.4379,10.4379,10.3534,10.3628,228000.0
2013-12-17 14:00:00,11.02,11.03,10.98,10.99,266400.0,10.3534,10.3628,10.3158,10.3252,266400.0
2013-12-17 14:30:00,10.98,11.01,10.92,10.98,180300.0,10.3158,10.344,10.2594,10.3158,180300.0
2013-12-17 15:00:00,10.99,11.0,10.97,10.97,122300.0,10.3252,10.3346,10.3064,10.3064,122300.0
2013-12-17 15:30:00,10.98,10.99,10.93,10.94,508500.0,10.3158,10.3252,10.2688,10.2782,508500.0
2013-12-18 09:30:00,10.99,11.1,10.99,11.03,108400.0,10.3252,10.4285,10.3252,10.3628,108400.0
2013-12-18 10:00:00,11.03,11.03,10.95,10.99,96300.0,10.3628,10.3628,10.2876,10.3252,96300.0
2013-12-18 10:30:00,10.99,11.04,10.95,11.0,115900.0,10.3252,10.3722,10.2876,10.3346,115900.0
2013-12-18 11:00:00,10.99,11.0,10.87,10.87,87100.0,10.3252,10.3346,10.2125,10.2125,87100.0
2013-12-18 11:30:00,10.87,10.91,10.81,10.88,162600.0,10.2125,10.25,10.1561,10.2219,162600.0
2013-12-18 12:00:00,10.88,10.89,10.86,10.89,67300.0,10.2219,10.2313,10.2031,10.2313,67300.0
2013-12-18 12:30:00,10.89,10.89,10.85,10.85,54900.0,10.2313,10.2313,10.1937,10.1937,54900.0
2013-12-18 13:00:00,10.85,10.9,10.82,10.9,96400.0,10.1937,10.2406,10.1655,10.2406,96400.0
2013-12-18 13:30:00,10.89,11.0,10.89,10.98,134000.0,10.2313,10.3346,10.2313,10.3158,134000.0
2013-12-18 14:00:00,10.95,11.23,10.91,11.04,297600.0,10.2876,10.5507,10.25,10.3722,297600.0
2013-12-18 14:30:00,11.05,11.1,10.97,11.02,316600.0,10.3816,10.4285,10.3064,10.3534,316600.0
2013-12-18 15:00:00,11.02,11.12,11.0,11.08,186400.0,10.3534,10.4473,10.3346,10.4098,186400.0
2013-12-18 15:30:00,11.09,11.11,11.02,11.04,555900.0,10.4192,10.4379,10.3534,10.3722,555900.0
2013-12-19 09:30:00,11.02,11.09,10.95,11.02,87300.0,10.3534,10.4192,10.2876,10.3534,87300.0
2013-12-19 10:00:00,11.04,11.05,10.94,11.03,164500.0,10.3722,10.3816,10.2782,10.3628,164500.0
2013-12-19 10:30:00,11.03,11.05,10.99,11.01,115800.0,10.3628,10.3816,10.3252,10.344,115800.0
2013-12-19 11:00:00,11.01,11.03,10.99,11.02,121600.0,10.344,10.3628,10.3252,10.3534,121600.0
2013-12-19 11:30:00,11.02,11.08,11.01,11.07,47200.0,10.3534,10.4098,10.344,10.4004,47200.0
2013-12-19 12:00:00,11.07,11.08,11.04,11.07,63100.0,10.4004,10.4098,10.3722,10.4004,63100.0
2013-12-19 12:30:00,11.07,11.1,11.06,11.1,79100.0,10.4004,10.4285,10.391,10.4285,79100.0
2013-12-19 13:00:00,11.11,11.11,11.06,11.07,80400.0,10.4379,10.4379,10.391,10.4004,80400.0
2013-12-19 13:30:00,11.07,11.08,11.05,11.05,50800.0,10.4004,10.4098,10.3816,10.3816,50800.0
2013-12-19 14:00:00,11.04,11.06,11.03,11.05,68000.0,10.3722,10.391,10.3628,10.3816,68000.0
2013-12-19 14:30:00,11.05,11.06,11.03,11.04,101300.0,10.3816,10.391,10.3628,10.3722,101300.0
2013-12-19 15:00:00,11.03,11.04,10.98,10.99,145000.0,10.3628,10.3722,10.3158,10.3252,145000.0
2013-12-19 15:30:00,11.0,11.05,10.98,11.01,764900.0,10.3346,10.3816,10.3158,10.344,764900.0
2013-12-20 09:30:00,11.05,11.2,11.01,11.16,756400.0,10.3816,10.5225,10.344,10.4849,756400.0
2013-12-20 10:00:00,11.17,11.27,11.16,11.26,307000.0,10.4943,10.5883,10.4849,10.5789,307000.0
2013-12-20 10:30:00,11.26,11.36,11.25,11.29,133500.0,10.5789,10.6728,10.5695,10.6071,133500.0
2013-12-20 11:00:00,11.29,11.38,11.29,11.34,230000.0,10.6071,10.6916,10.6071,10.654,230000.0
2013-12-20 11:30:00,11.34,11.35,11.27,11.34,184300.0,10.654,10.6634,10.5883,10.654,184300.0
2013-12-20 12:00:00,11.34,11.39,11.32,11.33,295700.0,10.654,10.701,10.6352,10.6446,295700.0
2013-12-20 12:30:00,11.33,11.37,11.32,11.34,115600.0,10.6446,10.6822,10.6352,10.654,115600.0
2013-12-20 13:00:00,11.33,11.35,11.32,11.33,124200.0,10.6446,10.6634,10.6352,10.6446,124200.0
2013-12-20 13:30:00,11.33,11.36,11.32,11.35,116500.0,10.6446,10.6728,10.6352,10.6634,116500.0
2013-12-20 14:00:00,11.36,11.37,11.32,11.35,396800.0,10.6728,10.6822,10.6352,10.6634,396800.0
2013-12-20 14:30:00,11.35,11.35,11.29,11.29,79400.0,10.6634,10.6634,10.6071,10.6071,79400.0
2013-12-20 15:00:00,11.3,11.32,11.29,11.3,123600.0,10.6164,10.6352,10.6071,10.6164,123600.0
2013-12-20 15:30:00,11.3,11.36,11.28,11.34,3144100.0,10.6164,10.6728,10.5977,10.654,3144100.0
2013-12-23 09:30:00,11.4,11.51,11.36,11.37,102000.0,10.7104,10.8137,10.6728,10.6822,102000.0
2013-12-23 10:00:00,11.37,11.42,11.32,11.35,129200.0,10.6822,10.7292,10.6352,10.6634,129200.0
2013-12-23 10:30:00,11.35,11.44,11.35,11.41,85800.0,10.6634,10.748,10.6634,10.7198,85800.0
2013-12-23 11:00:00,11.42,11.43,11.38,11.4,57100.0,10.7292,10.7386,10.6916,10.7104,57100.0
2013-12-23 11:30:00,11.41,11.42,11.32,11.32,105800.0,10.7198,10.7292,10.6352,10.6352,105800.0
2013-12-23 12:00:00,11.32,11.35,11.31,11.35,40300.0,10.6352,10.6634,10.6258,10.6634,40300.0
2013-12-23 12:30:00,11.35,11.35,11.32,11.33,44600.0,10.6634,10.6634,10.6352,10.6446,44600.0
2013-12-23 13:00:00,11.32,11.35,11.32,11.35,27200.0,10.6352,10.6634,10.6352,10.6634,27200.0
2013-12-23 13:30:00,11.35,11.36,11.3,11.33,43000.0,10.6634,10.6728,10.6164,10.6446,43000.0
2013-12-23 14:00:00,11.32,11.35,11.31,11.32,62000.0,10.6352,10.6634,10.6258,10.6352,62000.0
2013-12-23 14:30:00,11.32,11.35,11.3,11.35,61800.0,10.6352,10.6634,10.6164,10.6634,61800.0
2013-12-23 15:00:00,11.34,11.37,11.33,11.36,73100.0,10.654,10.6822,10.6446,10.6728,73100.0
2013-12-23 15:30:00,11.36,11.39,11.36,11.37,218300.0,10.6728,10.701,10.6728,10.6822,218300.0
2013-12-24 09:30:00,11.35,11.42,11.31,11.39,56800.0,10.6634,10.7292,10.6258,10.701,56800.0
2013-12-24 10:00:00,11.39,11.4,11.27,11.35,75700.0,10.701,10.7104,10.5883,10.6634,75700.0
2013-12-24 10:30:00,11.35,11.38,11.35,11.38,51600.0,10.6634,10.6916,10.6634,10.6916,51600.0
2013-12-24 11:00:00,11.38,11.41,11.35,11.37,105000.0,10.6916,10.7198,10.6634,10.6822,105000.0
2013-12-24 11:30:00,11.37,11.43,11.34,11.42,174600.0,10.6822,10.7386,10.654,10.7292,174600.0
2013-12-24 12:00:00,11.43,11.43,11.4,11.42,49800.0,10.7386,10.7386,10.7104,10.7292,49800.0
2013-12-24 12:30:00,11.41,11.42,11.39,11.4,87400.0,10.7198,10.7292,10.701,10.7104,87400.0
2013-12-26 09:30:00,11.5,11.56,11.39,11.46,198200.0,10.8044,10.8607,10.701,10.7668,198200.0
2013-12-26 10:00:00,11.47,11.65,11.47,11.62,213500.0,10.7762,10.9453,10.7762,10.9171,213500.0
2013-12-26 10:30:00,11.62,11.65,11.57,11.58,64100.0,10.9171,10.9453,10.8701,10.8795,64100.0
2013-12-26 11:00:00,11.58,11.6,11.56,11.58,48500.0,10.8795,10.8983,10.8607,10.8795,48500.0
2013-12-26 11:30:00,11.58,11.59,11.53,11.54,77700.0,10.8795,10.8889,10.8325,10.8419,77700.0
2013-12-26 12:00:00,11.55,11.58,11.53,11.54,44400.0,10.8513,10.8795,10.8325,10.8419,44400.0
2013-12-26 12:30:00,11.55,11.55,11.5,11.54,87400.0,10.8513,10.8513,10.8044,10.8419,87400.0
2013-12-26 13:00:00,11.55,11.61,11.53,11.61,80900.0,10.8513,10.9077,10.8325,10.9077,80900.0
2013-12-26 13:30:00,11.61,11.67,11.61,11.66,84400.0,10.9077,10.9641,10.9077,10.9547,84400.0
2013-12-26 14:00:00,11.66,11.68,11.59,11.61,88100.0,10.9547,10.9735,10.8889,10.9077,88100.0
2013-12-26 14:30:00,11.61,11.66,11.6,11.66,88400.0,10.9077,10.9547,10.8983,10.9547,88400.0
2013-12-26 15:00:00,11.65,11.74,11.65,11.74,128400.0,10.9453,11.0298,10.9453,11.0298,128400.0
2013-12-26 15:30:00,11.75,11.75,11.57,11.58,874900.0,11.0392,11.0392,10.8701,10.8795,874900.0
2013-12-27 09:30:00,11.59,11.67,11.53,11.6,143900.0,10.8889,10.9641,10.8325,10.8983,143900.0
2013-12-27 10:00:00,11.6,11.7,11.56,11.66,404000.0,10.8983,10.9923,10.8607,10.9547,404000.0
2013-12-27 10:30:00,11.67,11.67,11.35,11.36,106300.0,10.9641,10.9641,10.6634,10.6728,106300.0
2013-12-27 11:00:00,11.36,11.41,11.3,11.32,140600.0,10.6728,10.7198,10.6164,10.6352,140600.0
2013-12-27 11:30:00,11.32,11.35,11.2,11.26,106900.0,10.6352,10.6634,10.5225,10.5789,106900.0
2013-12-27 12:00:00,11.27,11.3,11.23,11.25,77600.0,10.5883,10.6164,10.5507,10.5695,77600.0
2013-12-27 12:30:00,11.25,11.26,11.21,11.24,59300.0,10.5695,10.5789,10.5319,10.5601,59300.0
2013-12-27 13:00:00,11.23,11.26,11.18,11.19,98700.0,10.5507,10.5789,10.5037,10.5131,98700.0
2013-12-27 13:30:00,11.19,11.23,11.16,11.21,89400.0,10.5131,10.5507,10.4849,10.5319,89400.0
2013-12-27 14:00:00,11.22,11.23,11.19,11.23,68100.0,10.5413,10.5507,10.5131,10.5507,68100.0
2013-12-27 14:30:00,11.22,11.23,11.18,11.2,75700.0,10.5413,10.5507,10.5037,10.5225,75700.0
2013-12-27 15:00:00,11.2,11.21,11.1,11.14,223600.0,10.5225,10.5319,10.4285,10.4661,223600.0
2013-12-27 15:30:00,11.14,11.16,11.06,11.14,504400.0,10.4661,10.4849,10.391,10.4661,504400.0
2013-12-30 09:30:00,11.14,11.22,11.02,11.19,147500.0,10.4661,10.5413,10.3534,10.5131,147500.0
2013-12-30 10:00:00,11.19,11.27,11.16,11.24,78900.0,10.5131,10.5883,10.4849,10.5601,78900.0
2013-12-30 10:30:00,11.23,11.24,11.18,11.18,48400.0,10.5507,10.5601,10.5037,10.5037,48400.0
2013-12-30 11:00:00,11.19,11.23,11.14,11.21,62900.0,10.5131,10.5507,10.4661,10.5319,62900.0
2013-12-30 11:30:00,11.22,11.38,11.2,11.36,111500.0,10.5413,10.6916,10.5225,10.6728,111500.0
2013-12-30 12:00:00,11.35,11.36,11.3,11.36,153000.0,10.6634,10.6728,10.6164,10.6728,153000.0
2013-12-30 12:30:00,11.37,11.37,11.26,11.26,49000.0,10.6822,10.6822,10.5789,10.5789,49000.0
2013-12-30 13:00:00,11.27,11.32,11.26,11.32,41500.0,10.5883,10.6352,10.5789,10.6352,41500.0
2013-12-30 13:30:00,11.31,11.35,11.29,11.31,65200.0,10.6258,10.6634,10.6071,10.6258,65200.0
2013-12-30 14:00:00,11.31,11.34,11.27,11.3,36600.0,10.6258,10.654,10.5883,10.6164,36600.0
2013-12-30 14:30:00,11.31,11.39,11.31,11.36,86500.0,10.6258,10.701,10.6258,10.6728,86500.0
2013-12-30 15:00:00,11.36,11.37,11.32,11.36,71200.0,10.6728,10.6822,10.6352,10.6728,71200.0
2013-12-30 15:30:00,11.36,11.45,11.34,11.34,604700.0,10.6728,10.7574,10.654,10.654,604700.0
2013-12-31 09:30:00,11.39,11.41,11.15,11.23,194300.0,10.701,10.7198,10.4755,10.5507,194300.0
2013-12-31 10:00:00,11.24,11.31,11.18,11.31,125100.0,10.5601,10.6258,10.5037,10.6258,125100.0
2013-12-31 10:30:00,11.3,11.34,11.29,11.34,73600.0,10.6164,10.654,10.6071,10.654,73600.0
2013-12-31 11:00:00,11.34,11.34,11.29,11.3,95000.0,10.654,10.654,10.6071,10.6164,95000.0
2013-12-31 11:30:00,11.3,11.38,11.3,11.38,38400.0,10.6164,10.6916,10.6164,10.6916,38400.0
2013-12-31 12:00:00,11.38,11.41,11.38,11.39,56000.0,10.6916,10.7198,10.6916,10.701,56000.0
2013-12-31 12:30:00,11.39,11.4,11.35,11.37,71500.0,10.701,10.7104,10.6634,10.6822,71500.0
2013-12-31 13:00:00,11.37,11.37,11.34,11.36,30500.0,10.6822,10.6822,10.654,10.6728,30500.0
2013-12-31 13:30:00,11.36,11.41,11.35,11.38,98300.0,10.6728,10.7198,10.6634,10.6916,98300.0
2013-12-31 14:00:00,11.37,11.37,11.35,11.35,43500.0,10.6822,10.6822,10.6634,10.6634,43500.0
2013-12-31 14:30:00,11.36,11.38,11.35,11.36,49600.0,10.6728,10.6916,10.6634,10.6728,49600.0
2013-12-31 15:00:00,11.37,11.37,11.34,11.34,61800.0,10.6822,10.6822,10.654,10.654,61800.0
2013-12-31 15:30:00,11.35,11.38,11.26,11.26,364500.0,10.6634,10.6916,10.5789,10.5789,364500.0
2014-01-02 09:30:00,11.24,11.29,11.15,11.21,107900.0,10.5601,10.6071,10.4755,10.5319,107900.0
2014-01-02 10:00:00,11.2,11.26,11.16,11.23,96900.0,10.5225,10.5789,10.4849,10.5507,96900.0
2014-01-02 10:30:00,11.23,11.36,11.19,11.35,173400.0,10.5507,10.6728,10.5131,10.6634,173400.0
2014-01-02 11:00:00,11.36,11.51,11.31,11.39,251400.0,10.6728,10.8137,10.6258,10.701,251400.0
2014-01-02 11:30:00,11.39,11.4,11.27,11.29,142200.0,10.701,10.7104,10.5883,10.6071,142200.0
2014-01-02 12:00:00,11.29,11.33,11.28,11.31,111100.0,10.6071,10.6446,10.5977,10.6258,111100.0
2014-01-02 12:30:00,11.31,11.34,11.29,11.3,106900.0,10.6258,10.654,10.6071,10.6164,106900.0
2014-01-02 13:00:00,11.3,11.33,11.26,11.26,74000.0,10.6164,10.6446,10.5789,10.5789,74000.0
2014-01-02 13:30:00,11.26,11.3,11.23,11.3,113600.0,10.5789,10.6164,10.5507,10.6164,113600.0
2014-01-02 14:00:00,11.3,11.37,11.28,11.33,126200.0,10.6164,10.6822,10.5977,10.6446,126200.0
2014-01-02 14:30:00,11.33,11.39,11.26,11.28,179800.0,10.6446,10.701,10.5789,10.5977,179800.0
2014-01-02 15:00:00,11.29,11.31,11.26,11.26,69000.0,10.6071,10.6258,10.5789,10.5789,69000.0
2014-01-02 15:30:00,11.26,11.31,11.22,11.31,293800.0,10.5789,10.6258,10.5413,10.6258,293800.0
2014-01-03 09:30:00,11.34,11.39,11.24,11.38,208400.0,10.654,10.701,10.5601,10.6916,208400.0
2014-01-03 10:00:00,11.38,11.39,11.25,11.32,191200.0,10.6916,10.701,10.5695,10.6352,191200.0
2014-01-03 10:30:00,11.32,11.32,11.23,11.3,149900.0,10.6352,10.6352,10.5507,10.6164,149900.0
2014-01-03 11:00:00,11.3,11.38,11.29,11.36,181000.0,10.6164,10.6916,10.6071,10.6728,181000.0
2014-01-03 11:30:00,11.36,11.49,11.34,11.34,257700.0,10.6728,10.795,10.654,10.654,257700.0
2014-01-03 12:00:00,11.34,11.45,11.31,11.42,154800.0,10.654,10.7574,10.6258,10.7292,154800.0
2014-01-03 12:30:00,11.41,11.43,11.4,11.43,83600.0,10.7198,10.7386,10.7104,10.7386,83600.0
2014-01-03 13:00:00,11.43,11.55,11.42,11.48,125000.0,10.7386,10.8513,10.7292,10.7856,125000.0
2014-01-03 13:30:00,11.48,11.5,11.44,11.5,105200.0,10.7856,10.8044,10.748,10.8044,105200.0
2014-01-03 14:00:00,11.5,11.58,11.44,11.46,114100.0,10.8044,10.8795,10.748,10.7668,114100.0
2014-01-03 14:30:00,11.46,11.53,11.42,11.42,124000.0,10.7668,10.8325,10.7292,10.7292,124000.0
2014-01-03 15:00:00,11.43,11.5,11.42,11.49,75900.0,10.7386,10.8044,10.7292,10.795,75900.0
2014-01-03 15:30:00,11.49,11.49,11.42,11.46,167100.0,10.795,10.795,10.7292,10.7668,167100.0
2014-01-06 09:30:00,11.49,11.54,11.33,11.39,151400.0,10.795,10.8419,10.6446,10.701,151400.0
2014-01-06 10:00:00,11.39,11.4,11.3,11.33,146900.0,10.701,10.7104,10.6164,10.6446,146900.0
2014-01-06 10:30:00,11.34,11.36,11.19,11.23,126000.0,10.654,10.6728,10.5131,10.5507,126000.0
2014-01-06 11:00:00,11.24,11.28,11.17,11.17,124900.0,10.5601,10.5977,10.4943,10.4943,124900.0
2014-01-06 11:30:00,11.18,11.24,11.15,11.17,141400.0,10.5037,10.5601,10.4755,10.4943,141400.0
2014-01-06 12:00:00,11.17,11.22,11.13,11.16,154900.0,10.4943,10.5413,10.4567,10.4849,154900.0
2014-01-06 12:30:00,11.16,11.23,11.13,11.23,127100.0,10.4849,10.5507,10.4567,10.5507,127100.0
2014-01-06 13:00:00,11.23,11.3,11.2,11.24,118300.0,10.5507,10.6164,10.5225,10.5601,118300.0
2014-01-06 13:30:00,11.24,11.34,11.21,11.33,164200.0,10.5601,10.654,10.5319,10.6446,164200.0
2014-01-06 14:00:00,11.33,11.37,11.27,11.36,272900.0,10.6446,10.6822,10.5883,10.6728,272900.0
2014-01-06 14:30:00,11.36,11.48,11.32,11.37,245000.0,10.6728,10.7856,10.6352,10.6822,245000.0
2014-01-06 15:00:00,11.37,11.6,11.35,11.44,553800.0,10.6822,10.8983,10.6634,10.748,553800.0
2014-01-06 15:30:00,11.44,11.46,11.34,11.35,513800.0,10.748,10.7668,10.654,10.6634,513800.0
2014-01-07 09:30:00,11.37,11.66,11.37,11.66,250700.0,10.6822,10.9547,10.6822,10.9547,250700.0
2014-01-07 10:00:00,11.66,11.75,11.64,11.75,390500.0,10.9547,11.0392,10.9359,11.0392,390500.0
2014-01-07 10:30:00,11.75,11.85,11.75,11.78,1147300.0,11.0392,11.1332,11.0392,11.0674,1147300.0
2014-01-07 11:00:00,11.78,11.79,11.67,11.68,828100.0,11.0674,11.0768,10.9641,10.9735,828100.0
2014-01-07 11:30:00,11.68,11.69,11.59,11.65,1270800.0,10.9735,10.9829,10.8889,10.9453,1270800.0
2014-01-07 12:00:00,11.65,11.88,11.64,11.86,576300.0,10.9453,11.1614,10.9359,11.1426,576300.0
2014-01-07 12:30:00,11.85,11.97,11.82,11.85,374200.0,11.1332,11.2459,11.105,11.1332,374200.0
2014-01-07 13:00:00,11.85,11.92,11.7,11.75,921800.0,11.1332,11.1989,10.9923,11.0392,921800.0
2014-01-07 13:30:00,11.75,11.75,11.69,11.71,374100.0,11.0392,11.0392,10.9829,11.0016,374100.0
2014-01-07 14:00:00,11.71,11.75,11.59,11.75,395500.0,11.0016,11.0392,10.8889,11.0392,395500.0
2014-01-07 14:30:00,11.74,11.81,11.73,11.79,186600.0,11.0298,11.0956,11.0204,11.0768,186600.0
2014-01-07 15:00:00,11.8,11.83,11.78,11.82,314400.0,11.0862,11.1144,11.0674,11.105,314400.0
2014-01-07 15:30:00,11.82,11.87,11.76,11.8,689200.0,11.105,11.152,11.0486,11.0862,689200.0
2014-01-08 09:30:00,11.82,11.99,11.82,11.98,499800.0,11.105,11.2647,11.105,11.2553,499800.0
2014-01-08 10:00:00,11.98,12.16,11.97,12.08,575700.0,11.2553,11.4244,11.2459,11.3493,575700.0
2014-01-08 10:30:00,12.08,12.11,12.03,12.05,209700.0,11.3493,11.3775,11.3023,11.3211,209700.0
2014-01-08 11:00:00,12.06,12.1,11.99,12.08,245400.0,11.3305,11.3681,11.2647,11.3493,245400.0
2014-01-08 11:30:00,12.09,12.11,12.06,12.08,166400.0,11.3587,11.3775,11.3305,11.3493,166400.0
2014-01-08 12:00:00,12.07,12.09,11.9,11.92,388200.0,11.3399,11.3587,11.1802,11.1989,388200.0
2014-01-08 12:30:00,11.92,11.95,11.85,11.91,280000.0,11.1989,11.2271,11.1332,11.1895,280000.0
2014-01-08 13:00:00,11.92,11.95,11.83,11.86,157600.0,11.1989,11.2271,11.1144,11.1426,157600.0
2014-01-08 13:30:00,11.86,11.9,11.84,11.9,95900.0,11.1426,11.1802,11.1238,11.1802,95900.0
2014-01-08 14:00:00,11.89,11.92,11.85,11.89,222300.0,11.1708,11.1989,11.1332,11.1708,222300.0
2014-01-08 14:30:00,11.89,11.95,11.87,11.88,173800.0,11.1708,11.2271,11.152,11.1614,173800.0
2014-01-08 15:00:00,11.88,11.93,11.78,11.79,212100.0,11.1614,11.2083,11.0674,11.0768,212100.0
2014-01-08 15:30:00,11.79,11.93,11.78,11.91,377100.0,11.0768,11.2083,11.0674,11.1895,377100.0
2014-01-09 09:30:00,11.94,11.96,11.81,11.92,257500.0,11.2177,11.2365,11.0956,11.1989,257500.0
2014-01-09 10:00:00,11.92,11.98,11.9,11.97,365300.0,11.1989,11.2553,11.1802,11.2459,365300.0
2014-01-09 10:30:00,11.96,12.09,11.94,12.0,1045800.0,11.2365,11.3587,11.2177,11.2741,1045800.0
2014-01-09 11:00:00,12.0,12.0,11.84,11.86,667500.0,11.2741,11.2741,11.1238,11.1426,667500.0
2014-01-09 11:30:00,11.86,11.93,11.84,11.87,301400.0,11.1426,11.2083,11.1238,11.152,301400.0
2014-01-09 12:00:00,11.86,11.87,11.82,11.84,225100.0,11.1426,11.152,11.105,11.1238,225100.0
2014-01-09 12:30:00,11.84,11.9,11.83,11.85,90200.0,11.1238,11.1802,11.1144,11.1332,90200.0
2014-01-09 13:00:00,11.85,11.88,11.83,11.88,121800.0,11.1332,11.1614,11.1144,11.1614,121800.0
2014-01-09 13:30:00,11.89,11.89,11.83,11.83,96800.0,11.1708,11.1708,11.1144,11.1144,96800.0
2014-01-09 14:00:00,11.84,11.86,11.76,11.83,238100.0,11.1238,11.1426,11.0486,11.1144,238100.0
2014-01-09 14:30:00,11.82,11.86,11.8,11.8,188200.0,11.105,11.1426,11.0862,11.0862,188200.0
2014-01-09 15:00:00,11.8,11.81,11.79,11.81,186100.0,11.0862,11.0956,11.0768,11.0956,186100.0
2014-01-09 15:30:00,11.81,11.87,11.79,11.85,503200.0,11.0956,11.152,11.0768,11.1332,503200.0
2014-01-10 09:30:00,11.85,12.01,11.74,11.98,249400.0,11.1332,11.2835,11.0298,11.2553,249400.0
2014-01-10 10:00:00,11.99,12.02,11.92,12.02,199600.0,11.2647,11.2929,11.1989,11.2929,199600.0
2014-01-10 10:30:00,12.01,12.2,12.0,12.17,429800.0,11.2835,11.462,11.2741,11.4338,429800.0
2014-01-10 11:00:00,12.16,12.21,12.08,12.17,456200.0,11.4244,11.4714,11.3493,11.4338,456200.0
2014-01-10 11:30:00,12.17,12.18,12.07,12.1,558900.0,11.4338,11.4432,11.3399,11.3681,558900.0
2014-01-10 12:00:00,12.09,12.18,12.07,12.09,503800.0,11.3587,11.4432,11.3399,11.3587,503800.0
2014-01-10 12:30:00,12.09,12.14,12.09,12.13,325800.0,11.3587,11.4056,11.3587,11.3962,325800.0
2014-01-10 13:00:00,12.12,12.44,12.11,12.41,347200.0,11.3868,11.6875,11.3775,11.6593,347200.0
2014-01-10 13:30:00,12.41,12.5,12.3,12.32,559800.0,11.6593,11.7439,11.556,11.5747,559800.0
2014-01-10 14:00:00,12.31,12.37,12.27,12.3,359700.0,11.5654,11.6217,11.5278,11.556,359700.0
2014-01-10 14:30:00,12.3,12.3,12.21,12.24,459100.0,11.556,11.556,11.4714,11.4996,459100.0
2014-01-10 15:00:00,12.25,12.31,12.23,12.31,690100.0,11.509,11.5654,11.4902,11.5654,690100.0
2014-01-10 15:30:00,12.32,12.32,12.22,12.29,666000.0,11.5747,11.5747,11.4808,11.5466,666000.0
2014-01-13 09:30:00,12.23,12.47,12.22,12.45,331100.0,11.4902,11.7157,11.4808,11.6969,331100.0
2014-01-13 10:00:00,12.45,12.47,12.24,12.26,568000.0,11.6969,11.7157,11.4996,11.5184,568000.0
2014-01-13 10:30:00,12.26,12.34,12.25,12.26,278100.0,11.5184,11.5935,11.509,11.5184,278100.0
2014-01-13 11:00:00,12.27,12.27,12.08,12.17,354200.0,11.5278,11.5278,11.3493,11.4338,354200.0
2014-01-13 11:30:00,12.17,12.17,12.09,12.09,173900.0,11.4338,11.4338,11.3587,11.3587,173900.0
2014-01-13 12:00:00,12.09,12.12,11.98,12.01,227000.0,11.3587,11.3868,11.2553,11.2835,227000.0
2014-01-13 12:30:00,12.01,12.03,11.91,11.94,165000.0,11.2835,11.3023,11.1895,11.2177,165000.0
2014-01-13 13:00:00,11.94,11.99,11.92,11.97,539500.0,11.2177,11.2647,11.1989,11.2459,539500.0
2014-01-13 13:30:00,11.96,11.98,11.88,11.89,265600.0,11.2365,11.2553,11.1614,11.1708,265600.0
2014-01-13 14:00:00,11.89,11.94,11.79,11.89,311400.0,11.1708,11.2177,11.0768,11.1708,311400.0
2014-01-13 14:30:00,11.88,11.9,11.68,11.88,406000.0,11.1614,11.1802,10.9735,11.1614,406000.0
2014-01-13 15:00:00,11.88,11.88,11.75,11.81,319100.0,11.1614,11.1614,11.0392,11.0956,319100.0
2014-01-13 15:30:00,11.82,11.82,11.68,11.68,652300.0,11.105,11.105,10.9735,10.9735,652300.0
2014-01-14 09:30:00,11.85,11.99,11.66,11.74,382500.0,11.1332,11.2647,10.9547,11.0298,382500.0
2014-01-14 10:00:00,11.74,11.77,11.59,11.67,463800.0,11.0298,11.058,10.8889,10.9641,463800.0
2014-01-14 10:30:00,11.68,11.7,11.57,11.68,305200.0,10.9735,10.9923,10.8701,10.9735,305200.0
2014-01-14 11:00:00,11.68,11.76,11.6,11.71,340600.0,10.9735,11.0486,10.8983,11.0016,340600.0
2014-01-14 11:30:00,11.71,11.96,11.71,11.96,562200.0,11.0016,11.2365,11.0016,11.2365,562200.0
2014-01-14 12:00:00,11.95,11.96,11.78,11.8,181600.0,11.2271,11.2365,11.0674,11.0862,181600.0
2014-01-14 12:30:00,11.8,11.82,11.73,11.76,147600.0,11.0862,11.105,11.0204,11.0486,147600.0
2014-01-14 13:00:00,11.76,11.82,11.74,11.81,169100.0,11.0486,11.105,11.0298,11.0956,169100.0
2014-01-14 13:30:00,11.8,11.89,11.78,11.83,454900.0,11.0862,11.1708,11.0674,11.1144,454900.0
2014-01-14 14:00:00,11.83,11.87,11.08,11.35,2971500.0,11.1144,11.152,10.4098,10.6634,2971500.0
2014-01-14 14:30:00,11.35,11.51,11.28,11.43,1700800.0,10.6634,10.8137,10.5977,10.7386,1700800.0
2014-01-14 15:00:00,11.43,11.45,11.21,11.33,878900.0,10.7386,10.7574,10.5319,10.6446,878900.0
2014-01-14 15:30:00,11.32,11.41,11.29,11.41,1098100.0,10.6352,10.7198,10.6071,10.7198,1098100.0
2014-01-15 09:30:00,11.37,11.48,11.36,11.46,225100.0,10.6822,10.7856,10.6728,10.7668,225100.0
2014-01-15 10:00:00,11.46,11.47,11.27,11.27,193500.0,10.7668,10.7762,10.5883,10.5883,193500.0
2014-01-15 10:30:00,11.26,11.27,11.13,11.14,434300.0,10.5789,10.5883,10.4567,10.4661,434300.0
2014-01-15 11:00:00,11.13,11.13,10.86,10.99,622500.0,10.4567,10.4567,10.2031,10.3252,622500.0
2014-01-15 11:30:00,10.99,11.05,10.98,11.0,319100.0,10.3252,10.3816,10.3158,10.3346,319100.0
2014-01-15 12:00:00,11.01,11.01,10.91,10.93,247000.0,10.344,10.344,10.25,10.2688,247000.0
2014-01-15 12:30:00,10.92,10.95,10.83,10.93,575000.0,10.2594,10.2876,10.1749,10.2688,575000.0
2014-01-15 13:00:00,10.95,10.95,10.86,10.87,189200.0,10.2876,10.2876,10.2031,10.2125,189200.0
2014-01-15 13:30:00,10.88,10.93,10.86,10.9,207500.0,10.2219,10.2688,10.2031,10.2406,207500.0
2014-01-15 14:00:00,10.91,10.98,10.9,10.97,443400.0,10.25,10.3158,10.2406,10.3064,443400.0
2014-01-15 14:30:00,10.97,10.99,10.86,10.88,184800.0,10.3064,10.3252,10.2031,10.2219,184800.0
2014-01-15 15:00:00,10.88,11.04,10.87,11.0,927700.0,10.2219,10.3722,10.2125,10.3346,927700.0
2014-01-15 15:30:00,11.0,11.19,10.99,11.15,936900.0,10.3346,10.5131,10.3252,10.4755,936900.0
2014-01-16 09:30:00,11.07,11.09,10.93,11.0,235300.0,10.4004,10.4192,10.2688,10.3346,235300.0
2014-01-16 10:00:00,10.99,11.02,10.91,10.95,200800.0,10.3252,10.3534,10.25,10.2876,200800.0
2014-01-16 10:30:00,10.95,10.95,10.77,10.81,301300.0,10.2876,10.2876,10.1185,10.1561,301300.0
2014-01-16 11:00:00,10.81,10.9,10.73,10.79,466800.0,10.1561,10.2406,10.0809,10.1373,466800.0
2014-01-16 11:30:00,10.79,10.81,10.78,10.79,595400.0,10.1373,10.1561,10.1279,10.1373,595400.0
2014-01-16 12:00:00,10.79,10.83,10.76,10.79,519900.0,10.1373,10.1749,10.1091,10.1373,519900.0
2014-01-16 12:30:00,10.79,10.79,10.75,10.79,159600.0,10.1373,10.1373,10.0997,10.1373,159600.0
2014-01-16 13:00:00,10.79,10.8,10.74,10.74,470300.0,10.1373,10.1467,10.0903,10.0903,470300.0
2014-01-16 13:30:00,10.75,10.75,10.7,10.72,346500.0,10.0997,10.0997,10.0527,10.0715,346500.0
2014-01-16 14:00:00,10.72,10.8,10.66,10.73,1218900.0,10.0715,10.1467,10.0152,10.0809,1218900.0
2014-01-16 14:30:00,10.74,10.74,10.65,10.68,593400.0,10.0903,10.0903,10.0058,10.034,593400.0
2014-01-16 15:00:00,10.68,10.68,10.6,10.66,446100.0,10.034,10.034,9.9588,10.0152,446100.0
2014-01-16 15:30:00,10.65,10.67,10.56,10.62,1093100.0,10.0058,10.0246,9.9212,9.9776,1093100.0
2014-01-17 09:30:00,10.56,10.68,10.3,10.5,659700.0,9.9212,10.034,9.6769,9.8648,659700.0
2014-01-17 10:00:00,10.5,10.62,10.49,10.61,495600.0,9.8648,9.9776,9.8554,9.9682,495600.0
2014-01-17 10:30:00,10.62,10.62,10.45,10.57,398300.0,9.9776,9.9776,9.8179,9.9306,398300.0
2014-01-17 11:00:00,10.57,10.6,10.5,10.6,349000.0,9.9306,9.9588,9.8648,9.9588,349000.0
2014-01-17 11:30:00,10.6,10.67,10.57,10.61,559000.0,9.9588,10.0246,9.9306,9.9682,559000.0
2014-01-17 12:00:00,10.61,10.78,10.61,10.73,519200.0,9.9682,10.1279,9.9682,10.0809,519200.0
2014-01-17 12:30:00,10.73,10.73,10.61,10.61,373600.0,10.0809,10.0809,9.9682,9.9682,373600.0
2014-01-17 13:00:00,10.62,10.78,10.61,10.74,268800.0,9.9776,10.1279,9.9682,10.0903,268800.0
2014-01-17 13:30:00,10.73,10.75,10.62,10.75,321800.0,10.0809,10.0997,9.9776,10.0997,321800.0
2014-01-17 14:00:00,10.75,10.75,10.7,10.7,360500.0,10.0997,10.0997,10.0527,10.0527,360500.0
2014-01-17 14:30:00,10.7,10.71,10.62,10.69,369700.0,10.0527,10.0621,9.9776,10.0433,369700.0
2014-01-17 15:00:00,10.69,10.87,10.69,10.81,1053200.0,10.0433,10.2125,10.0433,10.1561,1053200.0
2014-01-17 15:30:00,10.81,10.86,10.76,10.77,1006900.0,10.1561,10.2031,10.1091,10.1185,1006900.0
2014-01-21 09:30:00,10.84,10.9,10.71,10.76,373500.0,10.1843,10.2406,10.0621,10.1091,373500.0
2014-01-21 10:00:00,10.76,10.76,10.58,10.66,290200.0,10.1091,10.1091,9.94,10.0152,290200.0
2014-01-21 10:30:00,10.66,10.71,10.62,10.66,182200.0,10.0152,10.0621,9.9776,10.0152,182200.0
2014-01-21 11:00:00,10.66,10.67,10.61,10.64,220200.0,10.0152,10.0246,9.9682,9.9964,220200.0
2014-01-21 11:30:00,10.63,10.66,10.62,10.64,217700.0,9.987,10.0152,9.9776,9.9964,217700.0
2014-01-21 12:00:00,10.65,10.66,10.61,10.66,112600.0,10.0058,10.0152,9.9682,10.0152,112600.0
2014-01-21 12:30:00,10.65,10.66,10.61,10.62,87500.0,10.0058,10.0152,9.9682,9.9776,87500.0
2014-01-21 13:00:00,10.62,10.63,10.6,10.62,93700.0,9.9776,9.987,9.9588,9.9776,93700.0
2014-01-21 13:30:00,10.61,10.64,10.61,10.62,57500.0,9.9682,9.9964,9.9682,9.9776,57500.0
2014-01-21 14:00:00,10.63,10.63,10.61,10.62,53200.0,9.987,9.987,9.9682,9.9776,53200.0
2014-01-21 14:30:00,10.62,10.65,10.62,10.64,73500.0,9.9776,10.0058,9.9776,9.9964,73500.0
2014-01-21 15:00:00,10.64,10.66,10.59,10.59,146400.0,9.9964,10.0152,9.9494,9.9494,146400.0
2014-01-21 15:30:00,10.59,10.61,10.54,10.57,366700.0,9.9494,9.9682,9.9024,9.9306,366700.0
2014-01-22 09:30:00,10.57,10.58,10.39,10.44,279800.0,9.9306,9.94,9.7615,9.8085,279800.0
2014-01-22 10:00:00,10.45,10.58,10.45,10.57,153800.0,9.8179,9.94,9.8179,9.9306,153800.0
2014-01-22 10:30:00,10.58,10.63,10.55,10.62,270900.0,9.94,9.987,9.9118,9.9776,270900.0
2014-01-22 11:00:00,10.62,10.64,10.51,10.52,191000.0,9.9776,9.9964,9.8742,9.8836,191000.0
2014-01-22 11:30:00,10.52,10.56,10.49,10.51,69900.0,9.8836,9.9212,9.8554,9.8742,69900.0
2014-01-22 12:00:00,10.51,10.54,10.5,10.5,66200.0,9.8742,9.9024,9.8648,9.8648,66200.0
2014-01-22 12:30:00,10.51,10.52,10.5,10.51,160000.0,9.8742,9.8836,9.8648,9.8742,160000.0
2014-01-22 13:00:00,10.51,10.63,10.51,10.63,91500.0,9.8742,9.987,9.8742,9.987,91500.0
2014-01-22 13:30:00,10.62,10.63,10.57,10.6,85700.0,9.9776,9.987,9.9306,9.9588,85700.0
2014-01-22 14:00:00,10.6,10.61,10.6,10.6,103800.0,9.9588,9.9682,9.9588,9.9588,103800.0
2014-01-22 14:30:00,10.61,10.66,10.6,10.65,114600.0,9.9682,10.0152,9.9588,10.0058,114600.0
2014-01-22 15:00:00,10.65,10.68,10.62,10.66,160700.0,10.0058,10.034,9.9776,10.0152,160700.0
2014-01-22 15:30:00,10.66,10.7,10.64,10.69,495900.0,10.0152,10.0527,9.9964,10.0433,495900.0
2014-01-23 09:30:00,10.61,10.65,10.49,10.51,171300.0,9.9682,10.0058,9.8554,9.8742,171300.0
2014-01-23 10:00:00,10.51,10.57,10.49,10.54,236000.0,9.8742,9.9306,9.8554,9.9024,236000.0
2014-01-23 10:30:00,10.53,10.55,10.49,10.55,169500.0,9.893,9.9118,9.8554,9.9118,169500.0
2014-01-23 11:00:00,10.54,10.64,10.54,10.59,179300.0,9.9024,9.9964,9.9024,9.9494,179300.0
2014-01-23 11:30:00,10.6,10.66,10.55,10.64,123900.0,9.9588,10.0152,9.9118,9.9964,123900.0
2014-01-23 12:00:00,10.64,10.64,10.58,10.59,76200.0,9.9964,9.9964,9.94,9.9494,76200.0
2014-01-23 12:30:00,10.59,10.65,10.55,10.56,80200.0,9.9494,10.0058,9.9118,9.9212,80200.0
2014-01-23 13:00:00,10.57,10.63,10.54,10.6,111100.0,9.9306,9.987,9.9024,9.9588,111100.0
2014-01-23 13:30:00,10.6,10.61,10.54,10.55,163200.0,9.9588,9.9682,9.9024,9.9118,163200.0
2014-01-23 14:00:00,10.55,10.64,10.53,10.58,171800.0,9.9118,9.9964,9.893,9.94,171800.0
2014-01-23 14:30:00,10.57,10.6,10.53,10.58,123000.0,9.9306,9.9588,9.893,9.94,123000.0
2014-01-23 15:00:00,10.58,10.6,10.55,10.57,161100.0,9.94,9.9588,9.9118,9.9306,161100.0
2014-01-23 15:30:00,10.57,10.59,10.54,10.54,235000.0,9.9306,9.9494,9.9024,9.9024,235000.0
2014-01-24 09:30:00,10.4,10.45,10.14,10.22,512900.0,9.7709,9.8179,9.5266,9.6018,512900.0
2014-01-24 10:00:00,10.21,10.24,10.1,10.17,606800.0,9.5924,9.6206,9.489,9.5548,606800.0
2014-01-24 10:30:00,10.17,10.17,9.97,10.03,1180100.0,9.5548,9.5548,9.3669,9.4233,1180100.0
2014-01-24 11:00:00,10.03,10.06,9.73,9.74,722800.0,9.4233,9.4515,9.1414,9.1508,722800.0
2014-01-24 11:30:00,9.75,10.02,9.67,9.98,740700.0,9.1602,9.4139,9.085,9.3763,740700.0
2014-01-24 12:00:00,9.99,10.01,9.89,9.94,418400.0,9.3857,9.4045,9.2917,9.3387,418400.0
2014-01-24 12:30:00,9.93,10.03,9.89,9.99,510100.0,9.3293,9.4233,9.2917,9.3857,510100.0
2014-01-24 13:00:00,9.99,10.03,9.91,9.92,322100.0,9.3857,9.4233,9.3105,9.3199,322100.0
2014-01-24 13:30:00,9.92,9.95,9.78,9.86,242200.0,9.3199,9.3481,9.1884,9.2636,242200.0
2014-01-24 14:00:00,9.86,9.87,9.73,9.74,360100.0,9.2636,9.273,9.1414,9.1508,360100.0
2014-01-24 14:30:00,9.73,9.78,9.73,9.77,197900.0,9.1414,9.1884,9.1414,9.179,197900.0
2014-01-24 15:00:00,9.77,9.78,9.73,9.76,497400.0,9.179,9.1884,9.1414,9.1696,497400.0
2014-01-24 15:30:00,9.76,9.79,9.7,9.75,767200.0,9.1696,9.1978,9.1132,9.1602,767200.0
2014-01-27 09:30:00,9.82,9.87,9.71,9.75,351700.0,9.226,9.273,9.1226,9.1602,351700.0
2014-01-27 10:00:00,9.74,9.74,9.35,9.36,435500.0,9.1508,9.1508,8.7844,8.7938,435500.0
2014-01-27 10:30:00,9.37,9.45,9.26,9.35,625100.0,8.8032,8.8784,8.6999,8.7844,625100.0
2014-01-27 11:00:00,9.35,9.36,9.23,9.3,735300.0,8.7844,8.7938,8.6717,8.7374,735300.0
2014-01-27 11:30:00,9.29,9.32,9.21,9.22,336900.0,8.728,8.7562,8.6529,8.6623,336900.0
2014-01-27 12:00:00,9.21,9.23,9.16,9.22,275800.0,8.6529,8.6717,8.6059,8.6623,275800.0
2014-01-27 12:30:00,9.22,9.35,9.2,9.35,348500.0,8.6623,8.7844,8.6435,8.7844,348500.0
2014-01-27 13:00:00,9.35,9.46,9.34,9.36,191400.0,8.7844,8.8878,8.775,8.7938,191400.0
2014-01-27 13:30:00,9.36,9.48,9.34,9.43,143300.0,8.7938,8.9065,8.775,8.8596,143300.0
2014-01-27 14:00:00,9.43,9.67,9.43,9.67,289000.0,8.8596,9.085,8.8596,9.085,289000.0
2014-01-27 14:30:00,9.67,9.71,9.56,9.59,280400.0,9.085,9.1226,8.9817,9.0099,280400.0
2014-01-27 15:00:00,9.59,9.59,9.5,9.51,131700.0,9.0099,9.0099,8.9253,8.9347,131700.0
2014-01-27 15:30:00,9.51,9.55,9.43,9.44,483100.0,8.9347,8.9723,8.8596,8.869,483100.0
2014-01-28 09:30:00,9.42,9.66,9.41,9.5,330700.0,8.8502,9.0757,8.8408,8.9253,330700.0
2014-01-28 10:00:00,9.5,9.6,9.49,9.57,253200.0,8.9253,9.0193,8.9159,8.9911,253200.0
2014-01-28 10:30:00,9.57,9.62,9.5,9.53,224500.0,8.9911,9.0381,8.9253,8.9535,224500.0
2014-01-28 11:00:00,9.53,9.54,9.43,9.49,140700.0,8.9535,8.9629,8.8596,8.9159,140700.0
2014-01-28 11:30:00,9.49,9.52,9.35,9.41,153700.0,8.9159,8.9441,8.7844,8.8408,153700.0
2014-01-28 12:00:00,9.41,9.44,9.32,9.38,170100.0,8.8408,8.869,8.7562,8.8126,170100.0
2014-01-28 12:30:00,9.38,9.39,9.33,9.38,95300.0,8.8126,8.822,8.7656,8.8126,95300.0
2014-01-28 13:00:00,9.39,9.46,9.35,9.39,169300.0,8.822,8.8878,8.7844,8.822,169300.0
2014-01-28 13:30:00,9.39,9.4,9.34,9.35,130500.0,8.822,8.8314,8.775,8.7844,130500.0
2014-01-28 14:00:00,9.36,9.38,9.34,9.37,893500.0,8.7938,8.8126,8.775,8.8032,893500.0
2014-01-28 14:30:00,9.37,9.4,9.36,9.36,104200.0,8.8032,8.8314,8.7938,8.7938,104200.0
2014-01-28 15:00:00,9.37,9.39,9.35,9.39,83300.0,8.8032,8.822,8.7844,8.822,83300.0
2014-01-28 15:30:00,9.39,9.42,9.36,9.38,248200.0,8.822,8.8502,8.7938,8.8126,248200.0
2014-01-29 09:30:00,9.28,9.42,9.23,9.26,330500.0,8.7186,8.8502,8.6717,8.6999,330500.0
2014-01-29 10:00:00,9.25,9.31,9.21,9.29,308900.0,8.6905,8.7468,8.6529,8.728,308900.0
2014-01-29 10:30:00,9.3,9.39,9.3,9.35,86800.0,8.7374,8.822,8.7374,8.7844,86800.0
2014-01-29 11:00:00,9.35,9.39,9.34,9.39,97400.0,8.7844,8.822,8.775,8.822,97400.0
2014-01-29 11:30:00,9.39,9.39,9.33,9.35,39500.0,8.822,8.822,8.7656,8.7844,39500.0
2014-01-29 12:00:00,9.36,9.38,9.25,9.25,108600.0,8.7938,8.8126,8.6905,8.6905,108600.0
2014-01-29 12:30:00,9.25,9.26,9.2,9.23,85100.0,8.6905,8.6999,8.6435,8.6717,85100.0
2014-01-29 13:00:00,9.23,9.25,9.15,9.16,196500.0,8.6717,8.6905,8.5965,8.6059,196500.0
2014-01-29 13:30:00,9.17,9.2,9.13,9.19,99000.0,8.6153,8.6435,8.5777,8.6341,99000.0
2014-01-29 14:00:00,9.19,9.2,9.11,9.19,275100.0,8.6341,8.6435,8.5589,8.6341,275100.0
2014-01-29 14:30:00,9.18,9.24,9.13,9.13,118600.0,8.6247,8.6811,8.5777,8.5777,118600.0
2014-01-29 15:00:00,9.13,9.2,9.13,9.18,199400.0,8.5777,8.6435,8.5777,8.6247,199400.0
2014-01-29 15:30:00,9.17,9.24,9.17,9.21,404700.0,8.6153,8.6811,8.6153,8.6529,404700.0
2014-01-30 09:30:00,9.29,9.42,9.28,9.4,134200.0,8.728,8.8502,8.7186,8.8314,134200.0
2014-01-30 10:00:00,9.39,9.39,9.32,9.35,97200.0,8.822,8.822,8.7562,8.7844,97200.0
2014-01-30 10:30:00,9.34,9.45,9.34,9.43,229500.0,8.775,8.8784,8.775,8.8596,229500.0
2014-01-30 11:00:00,9.43,9.49,9.4,9.41,154200.0,8.8596,8.9159,8.8314,8.8408,154200.0
2014-01-30 11:30:00,9.42,9.47,9.39,9.47,80700.0,8.8502,8.8971,8.822,8.8971,80700.0
2014-01-30 12:00:00,9.46,9.46,9.41,9.43,54700.0,8.8878,8.8878,8.8408,8.8596,54700.0
2014-01-30 12:30:00,9.43,9.48,9.43,9.45,80900.0,8.8596,8.9065,8.8596,8.8784,80900.0
2014-01-30 13:00:00,9.45,9.47,9.38,9.39,46500.0,8.8784,8.8971,8.8126,8.822,46500.0
2014-01-30 13:30:00,9.38,9.4,9.36,9.38,117400.0,8.8126,8.8314,8.7938,8.8126,117400.0
2014-01-30 14:00:00,9.38,9.38,9.32,9.38,194300.0,8.8126,8.8126,8.7562,8.8126,194300.0
2014-01-30 14:30:00,9.39,9.51,9.38,9.49,923400.0,8.822,8.9347,8.8126,8.9159,923400.0
2014-01-30 15:00:00,9.49,9.6,9.49,9.53,535700.0,8.9159,9.0193,8.9159,8.9535,535700.0
2014-01-30 15:30:00,9.54,9.66,9.53,9.57,1269400.0,8.9629,9.0757,8.9535,8.9911,1269400.0
2014-01-31 09:30:00,9.52,10.25,9.49,10.16,2037200.0,8.9441,9.63,8.9159,9.5454,2037200.0
2014-01-31 10:00:00,10.15,10.35,10.02,10.05,1385900.0,9.536,9.7239,9.4139,9.4421,1385900.0
2014-01-31 10:30:00,10.05,10.25,10.04,10.16,423100.0,9.4421,9.63,9.4327,9.5454,423100.0
2014-01-31 11:00:00,10.17,10.33,10.12,10.32,455300.0,9.5548,9.7051,9.5078,9.6957,455300.0
2014-01-31 11:30:00,10.34,10.68,10.34,10.65,893700.0,9.7145,10.034,9.7145,10.0058,893700.0
2014-01-31 12:00:00,10.64,10.64,10.42,10.56,527500.0,9.9964,9.9964,9.7897,9.9212,527500.0
2014-01-31 12:30:00,10.57,10.68,10.53,10.65,531300.0,9.9306,10.034,9.893,10.0058,531300.0
2014-01-31 13:00:00,10.65,10.67,10.46,10.52,470400.0,10.0058,10.0246,9.8273,9.8836,470400.0
2014-01-31 13:30:00,10.52,10.62,10.5,10.5,257800.0,9.8836,9.9776,9.8648,9.8648,257800.0
2014-01-31 14:00:00,10.5,10.53,10.5,10.51,255400.0,9.8648,9.893,9.8648,9.8742,255400.0
2014-01-31 14:30:00,10.5,10.58,10.46,10.56,914700.0,9.8648,9.94,9.8273,9.9212,914700.0
2014-01-31 15:00:00,10.55,10.63,10.54,10.61,651400.0,9.9118,9.987,9.9024,9.9682,651400.0
2014-01-31 15:30:00,10.62,10.62,10.48,10.56,1577500.0,9.9776,9.9776,9.8461,9.9212,1577500.0
2014-02-03 09:30:00,10.49,10.55,10.41,10.52,1021900.0,9.8554,9.9118,9.7803,9.8836,1021900.0
2014-02-03 10:00:00,10.51,10.54,10.3,10.32,1264200.0,9.8742,9.9024,9.6769,9.6957,1264200.0
2014-02-03 10:30:00,10.31,10.31,10.07,10.15,478600.0,9.6863,9.6863,9.4609,9.536,478600.0
2014-02-03 11:00:00,10.15,10.16,9.98,10.04,243100.0,9.536,9.5454,9.3763,9.4327,243100.0
2014-02-03 11:30:00,10.04,10.1,10.0,10.01,274300.0,9.4327,9.489,9.3951,9.4045,274300.0
2014-02-03 12:00:00,10.01,10.09,10.01,10.08,171200.0,9.4045,9.4796,9.4045,9.4702,171200.0
2014-02-03 12:30:00,10.08,10.1,10.03,10.04,140500.0,9.4702,9.489,9.4233,9.4327,140500.0
2014-02-03 13:00:00,10.04,10.04,9.88,9.88,229200.0,9.4327,9.4327,9.2823,9.2823,229200.0
2014-02-03 13:30:00,9.88,10.02,9.86,10.0,351700.0,9.2823,9.4139,9.2636,9.3951,351700.0
2014-02-03 14:00:00,10.0,10.02,9.99,10.0,125700.0,9.3951,9.4139,9.3857,9.3951,125700.0
2014-02-03 14:30:00,10.01,10.02,9.95,9.99,368800.0,9.4045,9.4139,9.3481,9.3857,368800.0
2014-02-03 15:00:00,9.99,10.04,9.96,10.03,400600.0,9.3857,9.4327,9.3575,9.4233,400600.0
2014-02-03 15:30:00,10.03,10.04,9.94,9.94,1014900.0,9.4233,9.4327,9.3387,9.3387,1014900.0
2014-02-04 09:30:00,10.05,10.22,9.9,10.18,297600.0,9.4421,9.6018,9.3011,9.5642,297600.0
2014-02-04 10:00:00,10.17,10.2,10.12,10.13,243600.0,9.5548,9.583,9.5078,9.5172,243600.0
2014-02-04 10:30:00,10.14,10.18,10.12,10.12,206100.0,9.5266,9.5642,9.5078,9.5078,206100.0
2014-02-04 11:00:00,10.12,10.15,10.08,10.14,309300.0,9.5078,9.536,9.4702,9.5266,309300.0
2014-02-04 11:30:00,10.14,10.15,10.1,10.14,107900.0,9.5266,9.536,9.489,9.5266,107900.0
2014-02-04 12:00:00,10.14,10.16,10.06,10.06,127000.0,9.5266,9.5454,9.4515,9.4515,127000.0
2014-02-04 12:30:00,10.06,10.07,10.01,10.01,77900.0,9.4515,9.4609,9.4045,9.4045,77900.0
2014-02-04 13:00:00,10.02,10.03,9.98,9.98,120200.0,9.4139,9.4233,9.3763,9.3763,120200.0
2014-02-04 13:30:00,9.98,10.02,9.94,9.94,117900.0,9.3763,9.4139,9.3387,9.3387,117900.0
2014-02-04 14:00:00,9.93,9.99,9.91,9.99,287100.0,9.3293,9.3857,9.3105,9.3857,287100.0
2014-02-04 14:30:00,9.99,10.07,9.98,10.06,122700.0,9.3857,9.4609,9.3763,9.4515,122700.0
2014-02-04 15:00:00,10.06,10.07,9.96,9.97,256100.0,9.4515,9.4609,9.3575,9.3669,256100.0
2014-02-04 15:30:00,9.96,10.05,9.96,10.04,348300.0,9.3575,9.4421,9.3575,9.4327,348300.0
2014-02-05 09:30:00,9.87,9.93,9.74,9.75,346800.0,9.273,9.3293,9.1508,9.1602,346800.0
2014-02-05 10:00:00,9.76,9.86,9.71,9.77,263400.0,9.1696,9.2636,9.1226,9.179,263400.0
2014-02-05 10:30:00,9.77,9.83,9.74,9.74,291200.0,9.179,9.2354,9.1508,9.1508,291200.0
2014-02-05 11:00:00,9.74,9.82,9.71,9.82,158300.0,9.1508,9.226,9.1226,9.226,158300.0
2014-02-05 11:30:00,9.82,9.83,9.75,9.8,170600.0,9.226,9.2354,9.1602,9.2072,170600.0
2014-02-05 12:00:00,9.81,9.87,9.8,9.82,132800.0,9.2166,9.273,9.2072,9.226,132800.0
2014-02-05 12:30:00,9.82,9.88,9.8,9.82,85500.0,9.226,9.2823,9.2072,9.226,85500.0
2014-02-05 13:00:00,9.82,9.87,9.8,9.82,127800.0,9.226,9.273,9.2072,9.226,127800.0
2014-02-05 13:30:00,9.81,9.85,9.79,9.8,63400.0,9.2166,9.2542,9.1978,9.2072,63400.0
2014-02-05 14:00:00,9.79,9.82,9.71,9.72,165600.0,9.1978,9.226,9.1226,9.132,165600.0
2014-02-05 14:30:00,9.73,9.75,9.64,9.66,162700.0,9.1414,9.1602,9.0569,9.0757,162700.0
2014-02-05 15:00:00,9.65,9.74,9.63,9.72,169600.0,9.0663,9.1508,9.0475,9.132,169600.0
2014-02-05 15:30:00,9.72,9.75,9.68,9.74,590900.0,9.132,9.1602,9.0944,9.1508,590900.0
2014-02-06 09:30:00,10.23,10.52,10.14,10.47,325600.0,9.6112,9.8836,9.5266,9.8367,325600.0
2014-02-06 10:00:00,10.47,10.48,10.34,10.41,217900.0,9.8367,9.8461,9.7145,9.7803,217900.0
2014-02-06 10:30:00,10.41,10.5,10.38,10.49,215100.0,9.7803,9.8648,9.7521,9.8554,215100.0
2014-02-06 11:00:00,10.5,10.53,10.45,10.5,299100.0,9.8648,9.893,9.8179,9.8648,299100.0
2014-02-06 11:30:00,10.5,10.57,10.41,10.45,194800.0,9.8648,9.9306,9.7803,9.8179,194800.0
2014-02-06 12:00:00,10.45,10.5,10.38,10.38,126200.0,9.8179,9.8648,9.7521,9.7521,126200.0
2014-02-06 12:30:00,10.39,10.39,10.29,10.31,101900.0,9.7615,9.7615,9.6675,9.6863,101900.0
2014-02-06 13:00:00,10.31,10.36,10.23,10.3,121800.0,9.6863,9.7333,9.6112,9.6769,121800.0
2014-02-06 13:30:00,10.29,10.33,10.28,10.29,117000.0,9.6675,9.7051,9.6581,9.6675,117000.0
2014-02-06 14:00:00,10.29,10.4,10.29,10.37,114500.0,9.6675,9.7709,9.6675,9.7427,114500.0
2014-02-06 14:30:00,10.36,10.38,10.3,10.35,78200.0,9.7333,9.7521,9.6769,9.7239,78200.0
2014-02-06 15:00:00,10.35,10.36,10.32,10.35,102900.0,9.7239,9.7333,9.6957,9.7239,102900.0
2014-02-06 15:30:00,10.36,10.38,10.34,10.35,439400.0,9.7333,9.7521,9.7145,9.7239,439400.0
2014-02-07 09:30:00,10.43,10.5,10.38,10.44,159000.0,9.7991,9.8648,9.7521,9.8085,159000.0
2014-02-07 10:00:00,10.45,10.49,10.35,10.38,162300.0,9.8179,9.8554,9.7239,9.7521,162300.0
2014-02-07 10:30:00,10.37,10.52,10.37,10.44,138800.0,9.7427,9.8836,9.7427,9.8085,138800.0
2014-02-07 11:00:00,10.45,10.53,10.44,10.45,77200.0,9.8179,9.893,9.8085,9.8179,77200.0
2014-02-07 11:30:00,10.45,10.55,10.45,10.51,83700.0,9.8179,9.9118,9.8179,9.8742,83700.0
2014-02-07 12:00:00,10.51,10.52,10.45,10.45,54700.0,9.8742,9.8836,9.8179,9.8179,54700.0
2014-02-07 12:30:00,10.46,10.51,10.46,10.49,62800.0,9.8273,9.8742,9.8273,9.8554,62800.0
2014-02-07 13:00:00,10.49,10.52,10.48,10.51,51600.0,9.8554,9.8836,9.8461,9.8742,51600.0
2014-02-07 13:30:00,10.51,10.52,10.44,10.47,110600.0,9.8742,9.8836,9.8085,9.8367,110600.0
2014-02-07 14:00:00,10.46,10.48,10.43,10.45,75200.0,9.8273,9.8461,9.7991,9.8179,75200.0
2014-02-07 14:30:00,10.45,10.47,10.43,10.45,101700.0,9.8179,9.8367,9.7991,9.8179,101700.0
2014-02-07 15:00:00,10.45,10.47,10.43,10.47,142600.0,9.8179,9.8367,9.7991,9.8367,142600.0
2014-02-07 15:30:00,10.46,10.49,10.43,10.46,411100.0,9.8273,9.8554,9.7991,9.8273,411100.0
2014-02-10 09:30:00,10.48,10.55,10.36,10.53,118700.0,9.8461,9.9118,9.7333,9.893,118700.0
2014-02-10 10:00:00,10.53,10.54,10.43,10.49,99000.0,9.893,9.9024,9.7991,9.8554,99000.0
2014-02-10 10:30:00,10.49,10.49,10.36,10.43,114400.0,9.8554,9.8554,9.7333,9.7991,114400.0
2014-02-10 11:00:00,10.43,10.47,10.4,10.47,50300.0,9.7991,9.8367,9.7709,9.8367,50300.0
2014-02-10 11:30:00,10.47,10.5,10.45,10.46,73000.0,9.8367,9.8648,9.8179,9.8273,73000.0
2014-02-10 12:00:00,10.45,10.48,10.44,10.44,46100.0,9.8179,9.8461,9.8085,9.8085,46100.0
2014-02-10 12:30:00,10.44,10.48,10.23,10.36,604000.0,9.8085,9.8461,9.6112,9.7333,604000.0
2014-02-10 13:00:00,10.37,10.37,10.25,10.3,85100.0,9.7427,9.7427,9.63,9.6769,85100.0
2014-02-10 13:30:00,10.3,10.34,10.27,10.32,116300.0,9.6769,9.7145,9.6488,9.6957,116300.0
2014-02-10 14:00:00,10.32,10.34,10.3,10.31,111600.0,9.6957,9.7145,9.6769,9.6863,111600.0
2014-02-10 14:30:00,10.32,10.41,10.29,10.4,146800.0,9.6957,9.7803,9.6675,9.7709,146800.0
2014-02-10 15:00:00,10.4,10.46,10.37,10.39,236400.0,9.7709,9.8273,9.7427,9.7615,236400.0
2014-02-10 15:30:00,10.38,10.45,10.38,10.4,270300.0,9.7521,9.8179,9.7521,9.7709,270300.0
2014-02-11 09:30:00,10.45,10.53,10.42,10.43,92800.0,9.8179,9.893,9.7897,9.7991,92800.0
2014-02-11 10:00:00,10.44,10.48,10.41,10.47,49800.0,9.8085,9.8461,9.7803,9.8367,49800.0
2014-02-11 10:30:00,10.47,10.5,10.4,10.4,78900.0,9.8367,9.8648,9.7709,9.7709,78900.0
2014-02-11 11:00:00,10.4,10.45,10.37,10.44,67800.0,9.7709,9.8179,9.7427,9.8085,67800.0
2014-02-11 11:30:00,10.44,10.45,10.43,10.44,77700.0,9.8085,9.8179,9.7991,9.8085,77700.0
2014-02-11 12:00:00,10.45,10.51,10.44,10.48,69900.0,9.8179,9.8742,9.8085,9.8461,69900.0
2014-02-11 12:30:00,10.48,10.54,10.47,10.54,43800.0,9.8461,9.9024,9.8367,9.9024,43800.0
2014-02-11 13:00:00,10.53,10.59,10.52,10.57,87100.0,9.893,9.9494,9.8836,9.9306,87100.0
2014-02-11 13:30:00,10.57,10.58,10.53,10.53,45500.0,9.9306,9.94,9.893,9.893,45500.0
2014-02-11 14:00:00,10.53,10.56,10.51,10.54,40100.0,9.893,9.9212,9.8742,9.9024,40100.0
2014-02-11 14:30:00,10.54,10.58,10.53,10.57,46300.0,9.9024,9.94,9.893,9.9306,46300.0
2014-02-11 15:00:00,10.58,10.6,10.55,10.56,141100.0,9.94,9.9588,9.9118,9.9212,141100.0
2014-02-11 15:30:00,10.56,10.57,10.49,10.52,314800.0,9.9212,9.9306,9.8554,9.8836,314800.0
2014-02-12 09:30:00,10.6,10.72,10.57,10.57,134700.0,9.9588,10.0715,9.9306,9.9306,134700.0
2014-02-12 10:00:00,10.58,10.58,10.51,10.56,93500.0,9.94,9.94,9.8742,9.9212,93500.0
2014-02-12 10:30:00,10.56,10.58,10.47,10.48,84000.0,9.9212,9.94,9.8367,9.8461,84000.0
2014-02-12 11:00:00,10.48,10.51,10.37,10.37,121000.0,9.8461,9.8742,9.7427,9.7427,121000.0
2014-02-12 11:30:00,10.38,10.44,10.37,10.42,119600.0,9.7521,9.8085,9.7427,9.7897,119600.0
2014-02-12 12:00:00,10.42,10.42,10.32,10.32,145400.0,9.7897,9.7897,9.6957,9.6957,145400.0
2014-02-12 12:30:00,10.32,10.33,10.27,10.27,124300.0,9.6957,9.7051,9.6488,9.6488,124300.0
2014-02-12 13:00:00,10.28,10.29,10.21,10.22,162600.0,9.6581,9.6675,9.5924,9.6018,162600.0
2014-02-12 13:30:00,10.22,10.28,10.21,10.21,160800.0,9.6018,9.6581,9.5924,9.5924,160800.0
2014-02-12 14:00:00,10.21,10.36,10.21,10.33,256500.0,9.5924,9.7333,9.5924,9.7051,256500.0
2014-02-12 14:30:00,10.33,10.4,10.31,10.35,138700.0,9.7051,9.7709,9.6863,9.7239,138700.0
2014-02-12 15:00:00,10.35,10.36,10.32,10.33,170400.0,9.7239,9.7333,9.6957,9.7051,170400.0
2014-02-12 15:30:00,10.33,10.34,10.3,10.34,438000.0,9.7051,9.7145,9.6769,9.7145,438000.0
2014-02-13 09:30:00,10.25,10.32,10.1,10.31,130900.0,9.63,9.6957,9.489,9.6863,130900.0
2014-02-13 10:00:00,10.31,10.39,10.29,10.38,87800.0,9.6863,9.7615,9.6675,9.7521,87800.0
2014-02-13 10:30:00,10.39,10.41,10.33,10.37,95000.0,9.7615,9.7803,9.7051,9.7427,95000.0
2014-02-13 11:00:00,10.38,10.46,10.38,10.46,82700.0,9.7521,9.8273,9.7521,9.8273,82700.0
2014-02-13 11:30:00,10.47,10.5,10.42,10.43,57600.0,9.8367,9.8648,9.7897,9.7991,57600.0
2014-02-13 12:00:00,10.44,10.47,10.41,10.46,59500.0,9.8085,9.8367,9.7803,9.8273,59500.0
2014-02-13 12:30:00,10.46,10.49,10.45,10.45,51700.0,9.8273,9.8554,9.8179,9.8179,51700.0
2014-02-13 13:00:00,10.46,10.5,10.45,10.5,37800.0,9.8273,9.8648,9.8179,9.8648,37800.0
2014-02-13 13:30:00,10.5,10.51,10.47,10.51,74800.0,9.8648,9.8742,9.8367,9.8742,74800.0
2014-02-13 14:00:00,10.51,10.53,10.5,10.52,51100.0,9.8742,9.893,9.8648,9.8836,51100.0
2014-02-13 14:30:00,10.51,10.58,10.51,10.55,60100.0,9.8742,9.94,9.8742,9.9118,60100.0
2014-02-13 15:00:00,10.55,10.56,10.52,10.55,56900.0,9.9118,9.9212,9.8836,9.9118,56900.0
2014-02-13 15:30:00,10.55,10.55,10.52,10.53,148100.0,9.9118,9.9118,9.8836,9.893,148100.0
2014-02-14 09:30:00,10.53,10.56,10.39,10.54,69500.0,9.893,9.9212,9.7615,9.9024,69500.0
2014-02-14 10:00:00,10.56,10.56,10.45,10.48,63000.0,9.9212,9.9212,9.8179,9.8461,63000.0
2014-02-14 10:30:00,10.48,10.54,10.41,10.45,75100.0,9.8461,9.9024,9.7803,9.8179,75100.0
2014-02-14 11:00:00,10.45,10.48,10.42,10.42,71900.0,9.8179,9.8461,9.7897,9.7897,71900.0
2014-02-14 11:30:00,10.43,10.57,10.43,10.53,71600.0,9.7991,9.9306,9.7991,9.893,71600.0
2014-02-14 12:00:00,10.53,10.58,10.52,10.56,33800.0,9.893,9.94,9.8836,9.9212,33800.0
2014-02-14 12:30:00,10.57,10.59,10.55,10.58,26100.0,9.9306,9.9494,9.9118,9.94,26100.0
2014-02-14 13:00:00,10.58,10.62,10.55,10.57,56900.0,9.94,9.9776,9.9118,9.9306,56900.0
2014-02-14 13:30:00,10.57,10.61,10.57,10.6,106400.0,9.9306,9.9682,9.9306,9.9588,106400.0
2014-02-14 14:00:00,10.6,10.62,10.59,10.59,36400.0,9.9588,9.9776,9.9494,9.9494,36400.0
2014-02-14 14:30:00,10.59,10.6,10.58,10.59,51100.0,9.9494,9.9588,9.94,9.9494,51100.0
2014-02-14 15:00:00,10.58,10.59,10.58,10.59,52300.0,9.94,9.9494,9.94,9.9494,52300.0
2014-02-14 15:30:00,10.59,10.63,10.58,10.61,284100.0,9.9494,9.987,9.94,9.9682,284100.0
2014-02-18 09:30:00,10.61,10.83,10.61,10.72,110200.0,9.9682,10.1749,9.9682,10.0715,110200.0
2014-02-18 10:00:00,10.72,10.73,10.62,10.67,111800.0,10.0715,10.0809,9.9776,10.0246,111800.0
2014-02-18 10:30:00,10.68,10.69,10.62,10.63,69000.0,10.034,10.0433,9.9776,9.987,69000.0
2014-02-18 11:00:00,10.63,10.68,10.63,10.67,65700.0,9.987,10.034,9.987,10.0246,65700.0
2014-02-18 11:30:00,10.67,10.68,10.56,10.56,54400.0,10.0246,10.034,9.9212,9.9212,54400.0
2014-02-18 12:00:00,10.57,10.63,10.56,10.58,55300.0,9.9306,9.987,9.9212,9.94,55300.0
2014-02-18 12:30:00,10.58,10.59,10.56,10.57,39600.0,9.94,9.9494,9.9212,9.9306,39600.0
2014-02-18 13:00:00,10.57,10.58,10.54,10.54,83900.0,9.9306,9.94,9.9024,9.9024,83900.0
2014-02-18 13:30:00,10.55,10.56,10.51,10.54,70100.0,9.9118,9.9212,9.8742,9.9024,70100.0
2014-02-18 14:00:00,10.54,10.63,10.54,10.6,94200.0,9.9024,9.987,9.9024,9.9588,94200.0
2014-02-18 14:30:00,10.6,10.66,10.59,10.63,34300.0,9.9588,10.0152,9.9494,9.987,34300.0
2014-02-18 15:00:00,10.63,10.65,10.62,10.62,56000.0,9.987,10.0058,9.9776,9.9776,56000.0
2014-02-18 15:30:00,10.62,10.64,10.57,10.58,152400.0,9.9776,9.9964,9.9306,9.94,152400.0
2014-02-19 09:30:00,10.54,10.62,10.45,10.5,47000.0,9.9024,9.9776,9.8179,9.8648,47000.0
2014-02-19 10:00:00,10.5,10.58,10.42,10.58,40900.0,9.8648,9.94,9.7897,9.94,40900.0
2014-02-19 10:30:00,10.58,10.62,10.58,10.62,22500.0,9.94,9.9776,9.94,9.9776,22500.0
2014-02-19 11:00:00,10.62,10.73,10.59,10.72,60500.0,9.9776,10.0809,9.9494,10.0715,60500.0
2014-02-19 11:30:00,10.72,10.8,10.71,10.72,79500.0,10.0715,10.1467,10.0621,10.0715,79500.0
2014-02-19 12:00:00,10.72,10.75,10.65,10.69,50500.0,10.0715,10.0997,10.0058,10.0433,50500.0
2014-02-19 12:30:00,10.69,10.72,10.69,10.71,24500.0,10.0433,10.0715,10.0433,10.0621,24500.0
2014-02-19 13:00:00,10.7,10.75,10.69,10.73,38900.0,10.0527,10.0997,10.0433,10.0809,38900.0
2014-02-19 13:30:00,10.73,10.75,10.7,10.72,31500.0,10.0809,10.0997,10.0527,10.0715,31500.0
2014-02-19 14:00:00,10.72,10.75,10.67,10.68,57600.0,10.0715,10.0997,10.0246,10.034,57600.0
2014-02-19 14:30:00,10.68,10.72,10.63,10.66,56700.0,10.034,10.0715,9.987,10.0152,56700.0
2014-02-19 15:00:00,10.65,10.65,10.54,10.54,83900.0,10.0058,10.0058,9.9024,9.9024,83900.0
2014-02-19 15:30:00,10.54,10.56,10.49,10.51,231900.0,9.9024,9.9212,9.8554,9.8742,231900.0
2014-02-20 09:30:00,10.51,10.66,10.5,10.52,103900.0,9.8742,10.0152,9.8648,9.8836,103900.0
2014-02-20 10:00:00,10.52,10.59,10.49,10.56,73100.0,9.8836,9.9494,9.8554,9.9212,73100.0
2014-02-20 10:30:00,10.56,10.6,10.53,10.53,81100.0,9.9212,9.9588,9.893,9.893,81100.0
2014-02-20 11:00:00,10.53,10.6,10.53,10.57,27800.0,9.893,9.9588,9.893,9.9306,27800.0
2014-02-20 11:30:00,10.58,10.64,10.58,10.61,54200.0,9.94,9.9964,9.94,9.9682,54200.0
2014-02-20 12:00:00,10.61,10.63,10.57,10.62,41900.0,9.9682,9.987,9.9306,9.9776,41900.0
2014-02-20 12:30:00,10.62,10.63,10.56,10.58,34600.0,9.9776,9.987,9.9212,9.94,34600.0
2014-02-20 13:00:00,10.59,10.62,10.59,10.59,37300.0,9.9494,9.9776,9.9494,9.9494,37300.0
2014-02-20 13:30:00,10.6,10.65,10.6,10.64,53400.0,9.9588,10.0058,9.9588,9.9964,53400.0
2014-02-20 14:00:00,10.63,10.7,10.6,10.68,83000.0,9.987,10.0527,9.9588,10.034,83000.0
2014-02-20 14:30:00,10.68,10.73,10.67,10.69,30500.0,10.034,10.0809,10.0246,10.0433,30500.0
2014-02-20 15:00:00,10.69,10.72,10.68,10.69,49700.0,10.0433,10.0715,10.034,10.0433,49700.0
2014-02-20 15:30:00,10.7,10.73,10.68,10.7,174700.0,10.0527,10.0809,10.034,10.0527,174700.0
2014-02-21 09:30:00,10.75,10.79,10.64,10.64,100800.0,10.0997,10.1373,9.9964,9.9964,100800.0
2014-02-21 10:00:00,10.65,10.69,10.62,10.63,48300.0,10.0058,10.0433,9.9776,9.987,48300.0
2014-02-21 10:30:00,10.63,10.66,10.6,10.65,45700.0,9.987,10.0152,9.9588,10.0058,45700.0
2014-02-21 11:00:00,10.65,10.78,10.65,10.75,52300.0,10.0058,10.1279,10.0058,10.0997,52300.0
2014-02-21 11:30:00,10.76,10.83,10.75,10.8,75400.0,10.1091,10.1749,10.0997,10.1467,75400.0
2014-02-21 12:00:00,10.8,10.86,10.79,10.83,62400.0,10.1467,10.2031,10.1373,10.1749,62400.0
2014-02-21 12:30:00,10.82,10.85,10.79,10.84,46200.0,10.1655,10.1937,10.1373,10.1843,46200.0
2014-02-21 13:00:00,10.84,10.85,10.81,10.84,49000.0,10.1843,10.1937,10.1561,10.1843,49000.0
2014-02-21 13:30:00,10.84,10.85,10.8,10.85,25700.0,10.1843,10.1937,10.1467,10.1937,25700.0
2014-02-21 14:00:00,10.84,10.85,10.77,10.78,61600.0,10.1843,10.1937,10.1185,10.1279,61600.0
2014-02-21 14:30:00,10.78,10.83,10.77,10.8,54000.0,10.1279,10.1749,10.1185,10.1467,54000.0
2014-02-21 15:00:00,10.8,10.85,10.8,10.84,55100.0,10.1467,10.1937,10.1467,10.1843,55100.0
2014-02-21 15:30:00,10.83,10.85,10.76,10.78,189400.0,10.1749,10.1937,10.1091,10.1279,189400.0
2014-02-24 09:30:00,10.84,10.97,10.84,10.93,107900.0,10.1843,10.3064,10.1843,10.2688,107900.0
2014-02-24 10:00:00,10.93,10.96,10.88,10.96,56800.0,10.2688,10.297,10.2219,10.297,56800.0
2014-02-24 10:30:00,10.96,11.09,10.95,11.08,148900.0,10.297,10.4192,10.2876,10.4098,148900.0
2014-02-24 11:00:00,11.07,11.11,11.02,11.1,101600.0,10.4004,10.4379,10.3534,10.4285,101600.0
2014-02-24 11:30:00,11.1,11.2,11.09,11.17,122100.0,10.4285,10.5225,10.4192,10.4943,122100.0
2014-02-24 12:00:00,11.18,11.2,11.16,11.18,58300.0,10.5037,10.5225,10.4849,10.5037,58300.0
2014-02-24 12:30:00,11.18,11.21,11.14,11.15,68500.0,10.5037,10.5319,10.4661,10.4755,68500.0
2014-02-24 13:00:00,11.14,11.21,11.14,11.18,52800.0,10.4661,10.5319,10.4661,10.5037,52800.0
2014-02-24 13:30:00,11.19,11.23,11.19,11.22,70500.0,10.5131,10.5507,10.5131,10.5413,70500.0
2014-02-24 14:00:00,11.21,11.23,11.12,11.12,106300.0,10.5319,10.5507,10.4473,10.4473,106300.0
2014-02-24 14:30:00,11.12,11.18,11.12,11.16,65600.0,10.4473,10.5037,10.4473,10.4849,65600.0
2014-02-24 15:00:00,11.16,11.17,11.11,11.14,123600.0,10.4849,10.4943,10.4379,10.4661,123600.0
2014-02-24 15:30:00,11.14,11.18,11.1,11.1,469200.0,10.4661,10.5037,10.4285,10.4285,469200.0
2014-02-25 09:30:00,11.13,11.15,10.98,11.03,135300.0,10.4567,10.4755,10.3158,10.3628,135300.0
2014-02-25 10:00:00,11.02,11.02,10.94,10.96,83900.0,10.3534,10.3534,10.2782,10.297,83900.0
2014-02-25 10:30:00,10.96,11.04,10.96,11.01,41500.0,10.297,10.3722,10.297,10.344,41500.0
2014-02-25 11:00:00,11.02,11.14,11.01,11.14,45500.0,10.3534,10.4661,10.344,10.4661,45500.0
2014-02-25 11:30:00,11.13,11.15,11.11,11.14,97100.0,10.4567,10.4755,10.4379,10.4661,97100.0
2014-02-25 12:00:00,11.13,11.18,11.13,11.17,59500.0,10.4567,10.5037,10.4567,10.4943,59500.0
2014-02-25 12:30:00,11.16,11.17,11.11,11.11,36600.0,10.4849,10.4943,10.4379,10.4379,36600.0
2014-02-25 13:00:00,11.12,11.17,11.11,11.16,30100.0,10.4473,10.4943,10.4379,10.4849,30100.0
2014-02-25 13:30:00,11.16,11.16,11.11,11.14,24000.0,10.4849,10.4849,10.4379,10.4661,24000.0
2014-02-25 14:00:00,11.15,11.17,11.11,11.13,47200.0,10.4755,10.4943,10.4379,10.4567,47200.0
2014-02-25 14:30:00,11.13,11.14,11.08,11.09,44300.0,10.4567,10.4661,10.4098,10.4192,44300.0
2014-02-25 15:00:00,11.09,11.1,11.02,11.04,62400.0,10.4192,10.4285,10.3534,10.3722,62400.0
2014-02-25 15:30:00,11.04,11.13,11.03,11.12,274200.0,10.3722,10.4567,10.3628,10.4473,274200.0
2014-02-26 09:30:00,11.12,11.13,11.0,11.04,105900.0,10.4473,10.4567,10.3346,10.3722,105900.0
2014-02-26 10:00:00,11.04,11.16,11.04,11.1,117300.0,10.3722,10.4849,10.3722,10.4285,117300.0
2014-02-26 10:30:00,11.12,11.13,11.03,11.04,89700.0,10.4473,10.4567,10.3628,10.3722,89700.0
2014-02-26 11:00:00,11.04,11.12,11.04,11.09,86900.0,10.3722,10.4473,10.3722,10.4192,86900.0
2014-02-26 11:30:00,11.1,11.11,11.03,11.05,175800.0,10.4285,10.4379,10.3628,10.3816,175800.0
2014-02-26 12:00:00,11.04,11.12,11.04,11.07,83000.0,10.3722,10.4473,10.3722,10.4004,83000.0
2014-02-26 12:30:00,11.07,11.09,11.03,11.04,43700.0,10.4004,10.4192,10.3628,10.3722,43700.0
2014-02-26 13:00:00,11.03,11.18,11.01,11.18,152700.0,10.3628,10.5037,10.344,10.5037,152700.0
2014-02-26 13:30:00,11.18,11.21,11.15,11.15,58600.0,10.5037,10.5319,10.4755,10.4755,58600.0
2014-02-26 14:00:00,11.15,11.15,11.06,11.07,123700.0,10.4755,10.4755,10.391,10.4004,123700.0
2014-02-26 14:30:00,11.06,11.13,11.06,11.12,86600.0,10.391,10.4567,10.391,10.4473,86600.0
2014-02-26 15:00:00,11.11,11.12,11.07,11.07,77600.0,10.4379,10.4473,10.4004,10.4004,77600.0
2014-02-26 15:30:00,11.07,11.16,11.07,11.15,190400.0,10.4004,10.4849,10.4004,10.4755,190400.0
2014-02-27 09:30:00,11.13,11.34,11.1,11.34,235600.0,10.4567,10.654,10.4285,10.654,235600.0
2014-02-27 10:00:00,11.34,11.37,11.1,11.22,112200.0,10.654,10.6822,10.4285,10.5413,112200.0
2014-02-27 10:30:00,11.22,11.47,11.22,11.45,295200.0,10.5413,10.7762,10.5413,10.7574,295200.0
2014-02-27 11:00:00,11.46,11.52,11.4,11.45,120900.0,10.7668,10.8231,10.7104,10.7574,120900.0
2014-02-27 11:30:00,11.45,11.45,11.4,11.44,29600.0,10.7574,10.7574,10.7104,10.748,29600.0
2014-02-27 12:00:00,11.45,11.5,11.44,11.5,35500.0,10.7574,10.8044,10.748,10.8044,35500.0
2014-02-27 12:30:00,11.49,11.5,11.47,11.5,38900.0,10.795,10.8044,10.7762,10.8044,38900.0
2014-02-27 13:00:00,11.49,11.57,11.48,11.57,106000.0,10.795,10.8701,10.7856,10.8701,106000.0
2014-02-27 13:30:00,11.58,11.63,11.54,11.63,85600.0,10.8795,10.9265,10.8419,10.9265,85600.0
2014-02-27 14:00:00,11.64,11.65,11.62,11.63,56900.0,10.9359,10.9453,10.9171,10.9265,56900.0
2014-02-27 14:30:00,11.62,11.78,11.62,11.76,266400.0,10.9171,11.0674,10.9171,11.0486,266400.0
2014-02-27 15:00:00,11.76,11.95,11.74,11.9,600900.0,11.0486,11.2271,11.0298,11.1802,600900.0
2014-02-27 15:30:00,11.9,12.08,11.88,12.08,1625300.0,11.1802,11.3493,11.1614,11.3493,1625300.0
2014-02-28 09:30:00,12.07,12.09,11.74,11.84,588000.0,11.3399,11.3587,11.0298,11.1238,588000.0
2014-02-28 10:00:00,11.84,11.85,11.66,11.7,400400.0,11.1238,11.1332,10.9547,10.9923,400400.0
2014-02-28 10:30:00,11.7,11.78,11.69,11.73,280100.0,10.9923,11.0674,10.9829,11.0204,280100.0
2014-02-28 11:00:00,11.73,11.74,11.56,11.65,214500.0,11.0204,11.0298,10.8607,10.9453,214500.0
2014-02-28 11:30:00,11.64,11.71,11.64,11.64,139800.0,10.9359,11.0016,10.9359,10.9359,139800.0
2014-02-28 12:00:00,11.65,11.7,11.63,11.68,118600.0,10.9453,10.9923,10.9265,10.9735,118600.0
2014-02-28 12:30:00,11.68,11.75,11.67,11.75,98900.0,10.9735,11.0392,10.9641,11.0392,98900.0
2014-02-28 13:00:00,11.75,11.83,11.72,11.83,192300.0,11.0392,11.1144,11.011,11.1144,192300.0
2014-02-28 13:30:00,11.83,11.86,11.81,11.83,246200.0,11.1144,11.1426,11.0956,11.1144,246200.0
2014-02-28 14:00:00,11.83,11.84,11.71,11.74,268900.0,11.1144,11.1238,11.0016,11.0298,268900.0
2014-02-28 14:30:00,11.74,11.74,11.53,11.6,180900.0,11.0298,11.0298,10.8325,10.8983,180900.0
2014-02-28 15:00:00,11.6,11.61,11.44,11.52,319500.0,10.8983,10.9077,10.748,10.8231,319500.0
2014-02-28 15:30:00,11.53,11.64,11.53,11.62,461000.0,10.8325,10.9359,10.8325,10.9171,461000.0
2014-03-03 09:30:00,11.41,11.48,11.23,11.4,347500.0,10.7198,10.7856,10.5507,10.7104,347500.0
2014-03-03 10:00:00,11.4,11.4,11.25,11.32,256200.0,10.7104,10.7104,10.5695,10.6352,256200.0
2014-03-03 10:30:00,11.32,11.39,11.21,11.25,299400.0,10.6352,10.701,10.5319,10.5695,299400.0
2014-03-03 11:00:00,11.26,11.26,11.15,11.2,489000.0,10.5789,10.5789,10.4755,10.5225,489000.0
2014-03-03 11:30:00,11.21,11.28,11.01,11.01,320000.0,10.5319,10.5977,10.344,10.344,320000.0
2014-03-03 12:00:00,11.01,11.08,10.94,11.07,303100.0,10.344,10.4098,10.2782,10.4004,303100.0
2014-03-03 12:30:00,11.07,11.16,11.06,11.14,110500.0,10.4004,10.4849,10.391,10.4661,110500.0
2014-03-03 13:00:00,11.14,11.17,11.12,11.13,56000.0,10.4661,10.4943,10.4473,10.4567,56000.0
2014-03-03 13:30:00,11.14,11.21,11.1,11.21,82600.0,10.4661,10.5319,10.4285,10.5319,82600.0
2014-03-03 14:00:00,11.21,11.33,11.18,11.25,206200.0,10.5319,10.6446,10.5037,10.5695,206200.0
2014-03-03 14:30:00,11.25,11.3,11.21,11.28,102600.0,10.5695,10.6164,10.5319,10.5977,102600.0
2014-03-03 15:00:00,11.29,11.3,11.26,11.29,157000.0,10.6071,10.6164,10.5789,10.6071,157000.0
2014-03-03 15:30:00,11.29,11.31,11.25,11.29,437600.0,10.6071,10.6258,10.5695,10.6071,437600.0
2014-03-04 09:30:00,11.43,11.61,11.43,11.53,338500.0,10.7386,10.9077,10.7386,10.8325,338500.0
2014-03-04 10:00:00,11.53,11.53,11.48,11.5,272600.0,10.8325,10.8325,10.7856,10.8044,272600.0
2014-03-04 10:30:00,11.5,11.5,11.45,11.47,169600.0,10.8044,10.8044,10.7574,10.7762,169600.0
2014-03-04 11:00:00,11.48,11.5,11.47,11.49,67200.0,10.7856,10.8044,10.7762,10.795,67200.0
2014-03-04 11:30:00,11.49,11.54,11.46,11.48,212900.0,10.795,10.8419,10.7668,10.7856,212900.0
2014-03-04 12:00:00,11.48,11.53,11.46,11.53,348600.0,10.7856,10.8325,10.7668,10.8325,348600.0
2014-03-04 12:30:00,11.53,11.71,11.53,11.61,175500.0,10.8325,11.0016,10.8325,10.9077,175500.0
2014-03-04 13:00:00,11.61,11.61,11.55,11.58,80800.0,10.9077,10.9077,10.8513,10.8795,80800.0
2014-03-04 13:30:00,11.58,11.6,11.5,11.51,85100.0,10.8795,10.8983,10.8044,10.8137,85100.0
2014-03-04 14:00:00,11.52,11.54,11.5,11.51,80000.0,10.8231,10.8419,10.8044,10.8137,80000.0
2014-03-04 14:30:00,11.52,11.6,11.5,11.58,124500.0,10.8231,10.8983,10.8044,10.8795,124500.0
2014-03-04 15:00:00,11.58,11.58,11.52,11.56,123600.0,10.8795,10.8795,10.8231,10.8607,123600.0
2014-03-04 15:30:00,11.55,11.58,11.45,11.47,626200.0,10.8513,10.8795,10.7574,10.7762,626200.0
2014-03-05 09:30:00,11.5,11.56,11.45,11.55,109100.0,10.8044,10.8607,10.7574,10.8513,109100.0
2014-03-05 10:00:00,11.55,11.61,11.48,11.6,342000.0,10.8513,10.9077,10.7856,10.8983,342000.0
2014-03-05 10:30:00,11.59,11.62,11.58,11.62,97900.0,10.8889,10.9171,10.8795,10.9171,97900.0
2014-03-05 11:00:00,11.61,11.62,11.5,11.51,110500.0,10.9077,10.9171,10.8044,10.8137,110500.0
2014-03-05 11:30:00,11.51,11.52,11.43,11.44,179300.0,10.8137,10.8231,10.7386,10.748,179300.0
2014-03-05 12:00:00,11.44,11.46,11.4,11.46,111400.0,10.748,10.7668,10.7104,10.7668,111400.0
2014-03-05 12:30:00,11.46,11.49,11.45,11.49,110400.0,10.7668,10.795,10.7574,10.795,110400.0
2014-03-05 13:00:00,11.49,11.5,11.44,11.5,481000.0,10.795,10.8044,10.748,10.8044,481000.0
2014-03-05 13:30:00,11.5,11.6,11.49,11.6,283300.0,10.8044,10.8983,10.795,10.8983,283300.0
2014-03-05 14:00:00,11.6,11.71,11.51,11.62,307200.0,10.8983,11.0016,10.8137,10.9171,307200.0
2014-03-05 14:30:00,11.61,11.61,11.54,11.58,141000.0,10.9077,10.9077,10.8419,10.8795,141000.0
2014-03-05 15:00:00,11.59,11.59,11.51,11.55,214200.0,10.8889,10.8889,10.8137,10.8513,214200.0
2014-03-05 15:30:00,11.54,11.73,11.48,11.62,852600.0,10.8419,11.0204,10.7856,10.9171,852600.0
2014-03-06 09:30:00,11.65,12.35,11.54,11.9,1265800.0,10.9453,11.6029,10.8419,11.1802,1265800.0
2014-03-06 10:00:00,11.9,11.97,11.79,11.93,629100.0,11.1802,11.2459,11.0768,11.2083,629100.0
2014-03-06 10:30:00,11.93,12.0,11.8,11.88,387300.0,11.2083,11.2741,11.0862,11.1614,387300.0
2014-03-06 11:00:00,11.88,12.02,11.84,11.92,390100.0,11.1614,11.2929,11.1238,11.1989,390100.0
2014-03-06 11:30:00,11.92,11.99,11.84,11.87,282600.0,11.1989,11.2647,11.1238,11.152,282600.0
2014-03-06 12:00:00,11.87,11.87,11.68,11.86,492400.0,11.152,11.152,10.9735,11.1426,492400.0
2014-03-06 12:30:00,11.86,12.09,11.86,12.01,574000.0,11.1426,11.3587,11.1426,11.2835,574000.0
2014-03-06 13:00:00,12.01,12.11,11.93,12.07,312200.0,11.2835,11.3775,11.2083,11.3399,312200.0
2014-03-06 13:30:00,12.06,12.13,12.03,12.1,339600.0,11.3305,11.3962,11.3023,11.3681,339600.0
2014-03-06 14:00:00,12.1,12.32,12.1,12.32,505800.0,11.3681,11.5747,11.3681,11.5747,505800.0
2014-03-06 14:30:00,12.32,12.33,12.12,12.18,552500.0,11.5747,11.5841,11.3868,11.4432,552500.0
2014-03-06 15:00:00,12.18,12.2,12.13,12.18,309100.0,11.4432,11.462,11.3962,11.4432,309100.0
2014-03-06 15:30:00,12.19,12.2,12.07,12.09,1102800.0,11.4526,11.462,11.3399,11.3587,1102800.0
2014-03-07 09:30:00,12.16,12.28,12.14,12.27,337000.0,11.4244,11.5372,11.4056,11.5278,337000.0
2014-03-07 10:00:00,12.27,12.59,12.25,12.56,766100.0,11.5278,11.8284,11.509,11.8002,766100.0
2014-03-07 10:30:00,12.57,12.57,12.41,12.52,310300.0,11.8096,11.8096,11.6593,11.7626,310300.0
2014-03-07 11:00:00,12.51,12.52,12.33,12.4,212500.0,11.7533,11.7626,11.5841,11.6499,212500.0
2014-03-07 11:30:00,12.41,12.41,12.38,12.4,120400.0,11.6593,11.6593,11.6311,11.6499,120400.0
2014-03-07 12:00:00,12.39,12.51,12.38,12.48,269300.0,11.6405,11.7533,11.6311,11.7251,269300.0
2014-03-07 12:30:00,12.47,12.48,12.35,12.42,298600.0,11.7157,11.7251,11.6029,11.6687,298600.0
2014-03-07 13:00:00,12.41,12.46,12.28,12.37,167000.0,11.6593,11.7063,11.5372,11.6217,167000.0
2014-03-07 13:30:00,12.37,12.37,12.22,12.25,222700.0,11.6217,11.6217,11.4808,11.509,222700.0
2014-03-07 14:00:00,12.25,12.26,11.92,12.01,650800.0,11.509,11.5184,11.1989,11.2835,650800.0
2014-03-07 14:30:00,12.02,12.1,11.99,12.08,255100.0,11.2929,11.3681,11.2647,11.3493,255100.0
2014-03-07 15:00:00,12.08,12.08,12.0,12.04,276300.0,11.3493,11.3493,11.2741,11.3117,276300.0
2014-03-07 15:30:00,12.04,12.16,12.0,12.09,862900.0,11.3117,11.4244,11.2741,11.3587,862900.0
2014-03-10 09:30:00,12.05,12.07,11.88,12.0,212200.0,11.3211,11.3399,11.1614,11.2741,212200.0
2014-03-10 10:00:00,11.98,11.99,11.88,11.88,203900.0,11.2553,11.2647,11.1614,11.1614,203900.0
2014-03-10 10:30:00,11.88,11.9,11.75,11.87,145900.0,11.1614,11.1802,11.0392,11.152,145900.0
2014-03-10 11:00:00,11.88,11.96,11.83,11.96,114700.0,11.1614,11.2365,11.1144,11.2365,114700.0
2014-03-10 11:30:00,11.96,11.96,11.84,11.87,128400.0,11.2365,11.2365,11.1238,11.152,128400.0
2014-03-10 12:00:00,11.86,11.87,11.8,11.8,89500.0,11.1426,11.152,11.0862,11.0862,89500.0
2014-03-10 12:30:00,11.8,11.84,11.78,11.84,106700.0,11.0862,11.1238,11.0674,11.1238,106700.0
2014-03-10 13:00:00,11.83,11.84,11.77,11.79,104500.0,11.1144,11.1238,11.058,11.0768,104500.0
2014-03-10 13:30:00,11.79,11.82,11.75,11.79,136000.0,11.0768,11.105,11.0392,11.0768,136000.0
2014-03-10 14:00:00,11.79,11.81,11.75,11.8,169700.0,11.0768,11.0956,11.0392,11.0862,169700.0
2014-03-10 14:30:00,11.8,11.81,11.76,11.78,99700.0,11.0862,11.0956,11.0486,11.0674,99700.0
2014-03-10 15:00:00,11.78,11.79,11.72,11.79,128100.0,11.0674,11.0768,11.011,11.0768,128100.0
2014-03-10 15:30:00,11.79,11.81,11.76,11.79,384300.0,11.0768,11.0956,11.0486,11.0768,384300.0
2014-03-11 09:30:00,13.76,14.0,13.38,13.67,4224200.0,12.9276,13.1531,12.5706,12.8431,4224200.0
2014-03-11 10:00:00,13.66,13.73,13.4,13.7,1740500.0,12.8337,12.8995,12.5894,12.8713,1740500.0
2014-03-11 10:30:00,13.71,14.0,13.71,13.74,1508800.0,12.8807,13.1531,12.8807,12.9088,1508800.0
2014-03-11 11:00:00,13.75,14.15,13.75,14.0,1439100.0,12.9182,13.294,12.9182,13.1531,1439100.0
2014-03-11 11:30:00,13.99,14.04,13.71,13.91,1480300.0,13.1437,13.1907,12.8807,13.0686,1480300.0
2014-03-11 12:00:00,13.92,13.94,13.65,13.68,924300.0,13.078,13.0968,12.8243,12.8525,924300.0
2014-03-11 12:30:00,13.68,13.94,13.57,13.8,681100.0,12.8525,13.0968,12.7491,12.9652,681100.0
2014-03-11 13:00:00,13.8,13.8,13.61,13.73,482800.0,12.9652,12.9652,12.7867,12.8995,482800.0
2014-03-11 13:30:00,13.73,13.84,13.61,13.82,394900.0,12.8995,13.0028,12.7867,12.984,394900.0
2014-03-11 14:00:00,13.83,13.9,13.72,13.75,372500.0,12.9934,13.0592,12.8901,12.9182,372500.0
2014-03-11 14:30:00,13.75,13.84,13.54,13.75,551700.0,12.9182,13.0028,12.7209,12.9182,551700.0
2014-03-11 15:00:00,13.76,13.76,13.63,13.7,392600.0,12.9276,12.9276,12.8055,12.8713,392600.0
2014-03-11 15:30:00,13.71,13.79,13.65,13.75,1842100.0,12.8807,12.9558,12.8243,12.9182,1842100.0
2014-03-12 09:30:00,13.67,13.71,13.37,13.56,836900.0,12.8431,12.8807,12.5612,12.7397,836900.0
2014-03-12 10:00:00,13.55,13.7,13.52,13.69,359900.0,12.7303,12.8713,12.7022,12.8619,359900.0
2014-03-12 10:30:00,13.69,13.77,13.64,13.72,327400.0,12.8619,12.937,12.8149,12.8901,327400.0
2014-03-12 11:00:00,13.72,13.82,13.72,13.79,202700.0,12.8901,12.984,12.8901,12.9558,202700.0
2014-03-12 11:30:00,13.78,13.82,13.74,13.76,109000.0,12.9464,12.984,12.9088,12.9276,109000.0
2014-03-12 12:00:00,13.75,14.0,13.72,13.99,801400.0,12.9182,13.1531,12.8901,13.1437,801400.0
2014-03-12 12:30:00,13.99,14.34,13.98,14.17,952100.0,13.1437,13.4726,13.1343,13.3128,952100.0
2014-03-12 13:00:00,14.17,14.32,14.11,14.13,845100.0,13.3128,13.4538,13.2565,13.2753,845100.0
2014-03-12 13:30:00,14.13,14.17,14.11,14.14,360400.0,13.2753,13.3128,13.2565,13.2847,360400.0
2014-03-12 14:00:00,14.15,14.49,14.1,14.35,890500.0,13.294,13.6135,13.2471,13.482,890500.0
2014-03-12 14:30:00,14.34,14.58,14.24,14.27,766200.0,13.4726,13.698,13.3786,13.4068,766200.0
2014-03-12 15:00:00,14.26,14.28,14.09,14.12,653200.0,13.3974,13.4162,13.2377,13.2659,653200.0
2014-03-12 15:30:00,14.12,14.12,13.95,14.01,1233000.0,13.2659,13.2659,13.1061,13.1625,1233000.0
2014-03-13 09:30:00,14.02,14.03,13.66,13.74,485000.0,13.1719,13.1813,12.8337,12.9088,485000.0
2014-03-13 10:00:00,13.75,13.83,13.68,13.81,225100.0,12.9182,12.9934,12.8525,12.9746,225100.0
2014-03-13 10:30:00,13.82,13.85,13.75,13.79,94000.0,12.984,13.0122,12.9182,12.9558,94000.0
2014-03-13 11:00:00,13.79,13.82,13.74,13.78,190500.0,12.9558,12.984,12.9088,12.9464,190500.0
2014-03-13 11:30:00,13.78,13.89,13.72,13.79,245300.0,12.9464,13.0498,12.8901,12.9558,245300.0
2014-03-13 12:00:00,13.79,13.8,13.75,13.75,90400.0,12.9558,12.9652,12.9182,12.9182,90400.0
2014-03-13 12:30:00,13.75,13.76,13.65,13.65,276200.0,12.9182,12.9276,12.8243,12.8243,276200.0
2014-03-13 13:00:00,13.65,13.69,13.52,13.68,317200.0,12.8243,12.8619,12.7022,12.8525,317200.0
2014-03-13 13:30:00,13.67,13.75,13.62,13.75,206500.0,12.8431,12.9182,12.7961,12.9182,206500.0
2014-03-13 14:00:00,13.75,13.87,13.74,13.78,662800.0,12.9182,13.031,12.9088,12.9464,662800.0
2014-03-13 14:30:00,13.78,13.84,13.73,13.79,184600.0,12.9464,13.0028,12.8995,12.9558,184600.0
2014-03-13 15:00:00,13.79,13.88,13.75,13.87,236900.0,12.9558,13.0404,12.9182,13.031,236900.0
2014-03-13 15:30:00,13.87,13.95,13.81,13.82,1074700.0,13.031,13.1061,12.9746,12.984,1074700.0
2014-03-14 09:30:00,13.94,14.14,13.65,13.68,376900.0,13.0968,13.2847,12.8243,12.8525,376900.0
2014-03-14 10:00:00,13.69,13.72,13.6,13.6,670300.0,12.8619,12.8901,12.7773,12.7773,670300.0
2014-03-14 10:30:00,13.6,13.61,13.47,13.49,405000.0,12.7773,12.7867,12.6552,12.674,405000.0
2014-03-14 11:00:00,13.49,13.57,13.4,13.56,181500.0,12.674,12.7491,12.5894,12.7397,181500.0
2014-03-14 11:30:00,13.56,13.8,13.52,13.75,166100.0,12.7397,12.9652,12.7022,12.9182,166100.0
2014-03-14 12:00:00,13.75,13.76,13.64,13.66,132100.0,12.9182,12.9276,12.8149,12.8337,132100.0
2014-03-14 12:30:00,13.66,13.76,13.63,13.73,118500.0,12.8337,12.9276,12.8055,12.8995,118500.0
2014-03-14 13:00:00,13.73,13.87,13.73,13.85,109500.0,12.8995,13.031,12.8995,13.0122,109500.0
2014-03-14 13:30:00,13.86,13.87,13.75,13.78,121500.0,13.0216,13.031,12.9182,12.9464,121500.0
2014-03-14 14:00:00,13.79,13.92,13.76,13.89,182400.0,12.9558,13.078,12.9276,13.0498,182400.0
2014-03-14 14:30:00,13.9,13.94,13.82,13.85,144000.0,13.0592,13.0968,12.984,13.0122,144000.0
2014-03-14 15:00:00,13.85,13.89,13.82,13.84,197200.0,13.0122,13.0498,12.984,13.0028,197200.0
2014-03-14 15:30:00,13.83,13.88,13.78,13.82,429100.0,12.9934,13.0404,12.9464,12.984,429100.0
2014-03-17 09:30:00,13.97,14.12,13.91,13.95,218600.0,13.1249,13.2659,13.0686,13.1061,218600.0
2014-03-17 10:00:00,13.93,14.03,13.92,14.02,99500.0,13.0874,13.1813,13.078,13.1719,99500.0
2014-03-17 10:30:00,14.03,14.13,13.9,14.01,354900.0,13.1813,13.2753,13.0592,13.1625,354900.0
2014-03-17 11:00:00,14.01,14.09,13.98,14.0,136700.0,13.1625,13.2377,13.1343,13.1531,136700.0
2014-03-17 11:30:00,14.01,14.13,14.0,14.13,159200.0,13.1625,13.2753,13.1531,13.2753,159200.0
2014-03-17 12:00:00,14.13,14.17,14.09,14.13,144500.0,13.2753,13.3128,13.2377,13.2753,144500.0
2014-03-17 12:30:00,14.12,14.2,14.12,14.18,95600.0,13.2659,13.341,13.2659,13.3222,95600.0
2014-03-17 13:00:00,14.17,14.2,14.14,14.19,106300.0,13.3128,13.341,13.2847,13.3316,106300.0
2014-03-17 13:30:00,14.19,14.25,14.15,14.24,117000.0,13.3316,13.388,13.294,13.3786,117000.0
2014-03-17 14:00:00,14.24,14.3,14.23,14.25,189700.0,13.3786,13.435,13.3692,13.388,189700.0
2014-03-17 14:30:00,14.25,14.26,14.18,14.22,86500.0,13.388,13.3974,13.3222,13.3598,86500.0
2014-03-17 15:00:00,14.21,14.23,14.12,14.13,192000.0,13.3504,13.3692,13.2659,13.2753,192000.0
2014-03-17 15:30:00,14.13,14.13,14.01,14.09,380100.0,13.2753,13.2753,13.1625,13.2377,380100.0
2014-03-18 09:30:00,14.1,14.31,14.0,14.25,255600.0,13.2471,13.4444,13.1531,13.388,255600.0
2014-03-18 10:00:00,14.26,14.54,14.17,14.42,392600.0,13.3974,13.6605,13.3128,13.5477,392600.0
2014-03-18 10:30:00,14.43,14.46,14.28,14.31,175300.0,13.5571,13.5853,13.4162,13.4444,175300.0
2014-03-18 11:00:00,14.31,14.36,14.27,14.31,196000.0,13.4444,13.4913,13.4068,13.4444,196000.0
2014-03-18 11:30:00,14.31,14.35,14.27,14.3,102600.0,13.4444,13.482,13.4068,13.435,102600.0
2014-03-18 12:00:00,14.31,14.31,14.21,14.22,148000.0,13.4444,13.4444,13.3504,13.3598,148000.0
2014-03-18 12:30:00,14.21,14.32,14.2,14.25,222200.0,13.3504,13.4538,13.341,13.388,222200.0
2014-03-18 13:00:00,14.26,14.31,14.24,14.27,88900.0,13.3974,13.4444,13.3786,13.4068,88900.0
2014-03-18 13:30:00,14.27,14.36,14.26,14.34,213000.0,13.4068,13.4913,13.3974,13.4726,213000.0
2014-03-18 14:00:00,14.34,14.39,14.31,14.34,130800.0,13.4726,13.5195,13.4444,13.4726,130800.0
2014-03-18 14:30:00,14.35,14.46,14.32,14.45,531800.0,13.482,13.5853,13.4538,13.5759,531800.0
2014-03-18 15:00:00,14.44,14.52,14.34,14.35,549900.0,13.5665,13.6417,13.4726,13.482,549900.0
2014-03-18 15:30:00,14.34,14.41,14.32,14.39,598100.0,13.4726,13.5383,13.4538,13.5195,598100.0
2014-03-19 09:30:00,14.43,14.49,14.21,14.25,176100.0,13.5571,13.6135,13.3504,13.388,176100.0
2014-03-19 10:00:00,14.25,14.46,14.05,14.36,322000.0,13.388,13.5853,13.2001,13.4913,322000.0
2014-03-19 10:30:00,14.35,14.4,14.33,14.38,142000.0,13.482,13.5289,13.4632,13.5101,142000.0
2014-03-19 11:00:00,14.37,14.4,14.3,14.31,55200.0,13.5007,13.5289,13.435,13.4444,55200.0
2014-03-19 11:30:00,14.3,14.3,14.2,14.24,94000.0,13.435,13.435,13.341,13.3786,94000.0
2014-03-19 12:00:00,14.22,14.37,14.22,14.36,44000.0,13.3598,13.5007,13.3598,13.4913,44000.0
2014-03-19 12:30:00,14.36,14.43,14.31,14.43,122000.0,13.4913,13.5571,13.4444,13.5571,122000.0
2014-03-19 13:00:00,14.43,14.44,14.31,14.38,145300.0,13.5571,13.5665,13.4444,13.5101,145300.0
2014-03-19 13:30:00,14.38,14.45,14.37,14.43,210500.0,13.5101,13.5759,13.5007,13.5571,210500.0
2014-03-19 14:00:00,14.42,14.44,14.32,14.39,169900.0,13.5477,13.5665,13.4538,13.5195,169900.0
2014-03-19 14:30:00,14.4,14.42,14.33,14.38,144500.0,13.5289,13.5477,13.4632,13.5101,144500.0
2014-03-19 15:00:00,14.38,14.38,14.19,14.3,319200.0,13.5101,13.5101,13.3316,13.435,319200.0
2014-03-19 15:30:00,14.3,14.35,14.26,14.33,418600.0,13.435,13.482,13.3974,13.4632,418600.0
2014-03-20 09:30:00,14.28,14.39,14.07,14.13,101000.0,13.4162,13.5195,13.2189,13.2753,101000.0
2014-03-20 10:00:00,14.13,14.29,14.11,14.29,190500.0,13.2753,13.4256,13.2565,13.4256,190500.0
2014-03-20 10:30:00,14.3,14.32,14.24,14.24,80700.0,13.435,13.4538,13.3786,13.3786,80700.0
2014-03-20 11:00:00,14.25,14.25,14.16,14.21,141800.0,13.388,13.388,13.3034,13.3504,141800.0
2014-03-20 11:30:00,14.21,14.25,14.15,14.22,62300.0,13.3504,13.388,13.294,13.3598,62300.0
2014-03-20 12:00:00,14.21,14.26,14.16,14.22,80400.0,13.3504,13.3974,13.3034,13.3598,80400.0
2014-03-20 12:30:00,14.23,14.25,14.19,14.25,51100.0,13.3692,13.388,13.3316,13.388,51100.0
2014-03-20 13:00:00,14.26,14.28,14.22,14.22,47900.0,13.3974,13.4162,13.3598,13.3598,47900.0
2014-03-20 13:30:00,14.22,14.24,14.17,14.19,72000.0,13.3598,13.3786,13.3128,13.3316,72000.0
2014-03-20 14:00:00,14.19,14.2,14.14,14.16,136500.0,13.3316,13.341,13.2847,13.3034,136500.0
2014-03-20 14:30:00,14.16,14.16,14.13,14.16,90900.0,13.3034,13.3034,13.2753,13.3034,90900.0
2014-03-20 15:00:00,14.16,14.25,14.14,14.23,201600.0,13.3034,13.388,13.2847,13.3692,201600.0
2014-03-20 15:30:00,14.23,14.24,14.17,14.22,330200.0,13.3692,13.3786,13.3128,13.3598,330200.0
2014-03-21 09:30:00,14.3,14.32,14.05,14.05,372100.0,13.435,13.4538,13.2001,13.2001,372100.0
2014-03-21 10:00:00,14.06,14.08,13.9,13.96,415600.0,13.2095,13.2283,13.0592,13.1155,415600.0
2014-03-21 10:30:00,13.94,13.95,13.89,13.91,378900.0,13.0968,13.1061,13.0498,13.0686,378900.0
2014-03-21 11:00:00,13.92,13.94,13.89,13.94,100700.0,13.078,13.0968,13.0498,13.0968,100700.0
2014-03-21 11:30:00,13.94,14.07,13.93,14.0,93500.0,13.0968,13.2189,13.0874,13.1531,93500.0
2014-03-21 12:00:00,14.0,14.04,13.99,14.04,77800.0,13.1531,13.1907,13.1437,13.1907,77800.0
2014-03-21 12:30:00,14.03,14.06,14.02,14.04,90900.0,13.1813,13.2095,13.1719,13.1907,90900.0
2014-03-21 13:00:00,14.04,14.06,13.96,14.04,183400.0,13.1907,13.2095,13.1155,13.1907,183400.0
2014-03-21 13:30:00,14.04,14.05,14.0,14.02,90400.0,13.1907,13.2001,13.1531,13.1719,90400.0
2014-03-21 14:00:00,14.01,14.04,13.97,13.97,67500.0,13.1625,13.1907,13.1249,13.1249,67500.0
2014-03-21 14:30:00,13.97,13.97,13.87,13.88,182300.0,13.1249,13.1249,13.031,13.0404,182300.0
2014-03-21 15:00:00,13.87,13.9,13.84,13.9,143500.0,13.031,13.0592,13.0028,13.0592,143500.0
2014-03-21 15:30:00,13.89,13.9,13.71,13.78,748900.0,13.0498,13.0592,12.8807,12.9464,748900.0
2014-03-24 09:30:00,13.81,13.94,13.75,13.9,321200.0,12.9746,13.0968,12.9182,13.0592,321200.0
2014-03-24 10:00:00,13.89,13.89,13.6,13.6,258100.0,13.0498,13.0498,12.7773,12.7773,258100.0
2014-03-24 10:30:00,13.6,13.63,13.49,13.58,188100.0,12.7773,12.8055,12.674,12.7585,188100.0
2014-03-24 11:00:00,13.57,13.57,13.36,13.41,309800.0,12.7491,12.7491,12.5518,12.5988,309800.0
2014-03-24 11:30:00,13.42,13.45,13.29,13.36,268500.0,12.6082,12.6364,12.4861,12.5518,268500.0
2014-03-24 12:00:00,13.36,13.47,13.35,13.37,164900.0,12.5518,12.6552,12.5424,12.5612,164900.0
2014-03-24 12:30:00,13.37,13.41,13.36,13.4,84000.0,12.5612,12.5988,12.5518,12.5894,84000.0
2014-03-24 13:00:00,13.41,13.59,13.4,13.58,275100.0,12.5988,12.7679,12.5894,12.7585,275100.0
2014-03-24 13:30:00,13.59,13.69,13.56,13.69,149800.0,12.7679,12.8619,12.7397,12.8619,149800.0
2014-03-24 14:00:00,13.69,13.79,13.68,13.79,99700.0,12.8619,12.9558,12.8525,12.9558,99700.0
2014-03-24 14:30:00,13.79,13.8,13.75,13.76,103100.0,12.9558,12.9652,12.9182,12.9276,103100.0
2014-03-24 15:00:00,13.76,13.83,13.71,13.82,145800.0,12.9276,12.9934,12.8807,12.984,145800.0
2014-03-24 15:30:00,13.83,13.85,13.83,13.84,273900.0,12.9934,13.0122,12.9934,13.0028,273900.0
2014-03-25 09:30:00,13.89,13.99,13.8,13.9,258900.0,13.0498,13.1437,12.9652,13.0592,258900.0
2014-03-25 10:00:00,13.89,13.91,13.69,13.72,147600.0,13.0498,13.0686,12.8619,12.8901,147600.0
2014-03-25 10:30:00,13.72,13.72,13.6,13.63,153400.0,12.8901,12.8901,12.7773,12.8055,153400.0
2014-03-25 11:00:00,13.63,13.7,13.57,13.65,134600.0,12.8055,12.8713,12.7491,12.8243,134600.0
2014-03-25 11:30:00,13.66,13.67,13.53,13.6,64500.0,12.8337,12.8431,12.7116,12.7773,64500.0
2014-03-25 12:00:00,13.6,13.61,13.53,13.61,144000.0,12.7773,12.7867,12.7116,12.7867,144000.0
2014-03-25 12:30:00,13.62,13.74,13.62,13.68,126800.0,12.7961,12.9088,12.7961,12.8525,126800.0
2014-03-25 13:00:00,13.68,13.74,13.66,13.71,59100.0,12.8525,12.9088,12.8337,12.8807,59100.0
2014-03-25 13:30:00,13.72,13.74,13.67,13.7,57000.0,12.8901,12.9088,12.8431,12.8713,57000.0
2014-03-25 14:00:00,13.7,13.71,13.59,13.59,65900.0,12.8713,12.8807,12.7679,12.7679,65900.0
2014-03-25 14:30:00,13.59,13.65,13.58,13.6,91300.0,12.7679,12.8243,12.7585,12.7773,91300.0
2014-03-25 15:00:00,13.6,13.72,13.6,13.66,108100.0,12.7773,12.8901,12.7773,12.8337,108100.0
2014-03-25 15:30:00,13.65,13.69,13.65,13.66,202400.0,12.8243,12.8619,12.8243,12.8337,202400.0
2014-03-26 09:30:00,13.72,13.72,13.29,13.37,458400.0,12.8901,12.8901,12.4861,12.5612,458400.0
2014-03-26 10:00:00,13.37,13.47,13.33,13.36,152800.0,12.5612,12.6552,12.5237,12.5518,152800.0
2014-03-26 10:30:00,13.35,13.35,13.21,13.24,191300.0,12.5424,12.5424,12.4109,12.4391,191300.0
2014-03-26 11:00:00,13.23,13.29,13.2,13.29,109900.0,12.4297,12.4861,12.4015,12.4861,109900.0
2014-03-26 11:30:00,13.29,13.29,13.13,13.16,213400.0,12.4861,12.4861,12.3357,12.3639,213400.0
2014-03-26 12:00:00,13.17,13.24,13.06,13.16,268500.0,12.3733,12.4391,12.27,12.3639,268500.0
2014-03-26 12:30:00,13.15,13.19,13.13,13.15,86900.0,12.3545,12.3921,12.3357,12.3545,86900.0
2014-03-26 13:00:00,13.16,13.17,13.04,13.06,114400.0,12.3639,12.3733,12.2512,12.27,114400.0
2014-03-26 13:30:00,13.06,13.1,12.95,12.99,331500.0,12.27,12.3076,12.1666,12.2042,331500.0
2014-03-26 14:00:00,12.99,12.99,12.83,12.95,244500.0,12.2042,12.2042,12.0539,12.1666,244500.0
2014-03-26 14:30:00,12.95,13.29,12.9,13.28,326600.0,12.1666,12.4861,12.1197,12.4767,326600.0
2014-03-26 15:00:00,13.27,13.29,13.1,13.1,378300.0,12.4673,12.4861,12.3076,12.3076,378300.0
2014-03-26 15:30:00,13.1,13.16,13.09,13.1,498600.0,12.3076,12.3639,12.2982,12.3076,498600.0
2014-03-27 09:30:00,13.03,13.12,12.98,12.99,481600.0,12.2418,12.3264,12.1948,12.2042,481600.0
2014-03-27 10:00:00,12.99,13.04,12.93,12.94,266700.0,12.2042,12.2512,12.1478,12.1572,266700.0
2014-03-27 10:30:00,12.94,13.09,12.84,13.06,388000.0,12.1572,12.2982,12.0633,12.27,388000.0
2014-03-27 11:00:00,13.08,13.08,12.91,12.92,106600.0,12.2888,12.2888,12.1291,12.1385,106600.0
2014-03-27 11:30:00,12.91,12.93,12.83,12.89,88900.0,12.1291,12.1478,12.0539,12.1103,88900.0
2014-03-27 12:00:00,12.9,12.95,12.85,12.9,68700.0,12.1197,12.1666,12.0727,12.1197,68700.0
2014-03-27 12:30:00,12.91,12.91,12.84,12.88,75400.0,12.1291,12.1291,12.0633,12.1009,75400.0
2014-03-27 13:00:00,12.89,12.94,12.85,12.9,66000.0,12.1103,12.1572,12.0727,12.1197,66000.0
2014-03-27 13:30:00,12.91,12.93,12.87,12.9,45000.0,12.1291,12.1478,12.0915,12.1197,45000.0
2014-03-27 14:00:00,12.9,12.91,12.81,12.89,67500.0,12.1197,12.1291,12.0351,12.1103,67500.0
2014-03-27 14:30:00,12.89,12.89,12.82,12.85,78800.0,12.1103,12.1103,12.0445,12.0727,78800.0
2014-03-27 15:00:00,12.85,12.95,12.83,12.95,102800.0,12.0727,12.1666,12.0539,12.1666,102800.0
2014-03-27 15:30:00,12.95,12.95,12.91,12.94,314400.0,12.1666,12.1666,12.1291,12.1572,314400.0
2014-03-28 09:30:00,12.97,13.21,12.83,12.83,191600.0,12.1854,12.4109,12.0539,12.0539,191600.0
2014-03-28 10:00:00,12.83,12.95,12.83,12.92,345600.0,12.0539,12.1666,12.0539,12.1385,345600.0
2014-03-28 10:30:00,12.93,12.96,12.91,12.95,200100.0,12.1478,12.176,12.1291,12.1666,200100.0
2014-03-28 11:00:00,12.95,12.96,12.88,12.92,105200.0,12.1666,12.176,12.1009,12.1385,105200.0
2014-03-28 11:30:00,12.93,12.96,12.89,12.96,181900.0,12.1478,12.176,12.1103,12.176,181900.0
2014-03-28 12:00:00,12.96,13.0,12.9,12.97,248000.0,12.176,12.2136,12.1197,12.1854,248000.0
2014-03-28 12:30:00,12.98,13.13,12.98,13.12,89700.0,12.1948,12.3357,12.1948,12.3264,89700.0
2014-03-28 13:00:00,13.12,13.14,13.04,13.08,87000.0,12.3264,12.3451,12.2512,12.2888,87000.0
2014-03-28 13:30:00,13.08,13.13,13.06,13.11,250900.0,12.2888,12.3357,12.27,12.317,250900.0
2014-03-28 14:00:00,13.11,13.14,12.97,12.99,382100.0,12.317,12.3451,12.1854,12.2042,382100.0
2014-03-28 14:30:00,12.99,13.12,12.95,13.12,126000.0,12.2042,12.3264,12.1666,12.3264,126000.0
2014-03-28 15:00:00,13.12,13.18,13.1,13.14,148200.0,12.3264,12.3827,12.3076,12.3451,148200.0
2014-03-28 15:30:00,13.14,13.15,13.03,13.06,342200.0,12.3451,12.3545,12.2418,12.27,342200.0
2014-03-31 09:30:00,13.11,13.43,13.11,13.42,181300.0,12.317,12.6176,12.317,12.6082,181300.0
2014-03-31 10:00:00,13.43,13.5,13.25,13.5,187800.0,12.6176,12.6834,12.4485,12.6834,187800.0
2014-03-31 10:30:00,13.5,13.56,13.41,13.47,177800.0,12.6834,12.7397,12.5988,12.6552,177800.0
2014-03-31 11:00:00,13.48,13.48,13.34,13.35,85600.0,12.6646,12.6646,12.533,12.5424,85600.0
2014-03-31 11:30:00,13.35,13.41,13.32,13.37,84300.0,12.5424,12.5988,12.5143,12.5612,84300.0
2014-03-31 12:00:00,13.37,13.42,13.32,13.35,260800.0,12.5612,12.6082,12.5143,12.5424,260800.0
2014-03-31 12:30:00,13.34,13.38,13.29,13.3,143100.0,12.533,12.5706,12.4861,12.4955,143100.0
2014-03-31 13:00:00,13.29,13.3,13.2,13.23,122000.0,12.4861,12.4955,12.4015,12.4297,122000.0
2014-03-31 13:30:00,13.23,13.25,13.18,13.2,112500.0,12.4297,12.4485,12.3827,12.4015,112500.0
2014-03-31 14:00:00,13.2,13.26,13.19,13.22,70100.0,12.4015,12.4579,12.3921,12.4203,70100.0
2014-03-31 14:30:00,13.23,13.28,13.19,13.25,129600.0,12.4297,12.4767,12.3921,12.4485,129600.0
2014-03-31 15:00:00,13.26,13.27,13.23,13.24,128800.0,12.4579,12.4673,12.4297,12.4391,128800.0
2014-03-31 15:30:00,13.24,13.26,13.16,13.2,433700.0,12.4391,12.4579,12.3639,12.4015,433700.0
2014-04-01 09:30:00,13.45,13.62,13.37,13.45,344100.0,12.6364,12.7961,12.5612,12.6364,344100.0
2014-04-01 10:00:00,13.45,13.51,13.3,13.33,142800.0,12.6364,12.6928,12.4955,12.5237,142800.0
2014-04-01 10:30:00,13.33,13.46,13.33,13.41,260700.0,12.5237,12.6458,12.5237,12.5988,260700.0
2014-04-01 11:00:00,13.41,13.48,13.28,13.33,80200.0,12.5988,12.6646,12.4767,12.5237,80200.0
2014-04-01 11:30:00,13.35,13.38,13.25,13.25,82000.0,12.5424,12.5706,12.4485,12.4485,82000.0
2014-04-01 12:00:00,13.27,13.31,13.24,13.29,66400.0,12.4673,12.5049,12.4391,12.4861,66400.0
2014-04-01 12:30:00,13.3,13.31,13.24,13.25,79300.0,12.4955,12.5049,12.4391,12.4485,79300.0
2014-04-01 13:00:00,13.25,13.27,13.21,13.25,64600.0,12.4485,12.4673,12.4109,12.4485,64600.0
2014-04-01 13:30:00,13.25,13.28,13.2,13.23,65600.0,12.4485,12.4767,12.4015,12.4297,65600.0
2014-04-01 14:00:00,13.23,13.25,13.2,13.2,71200.0,12.4297,12.4485,12.4015,12.4015,71200.0
2014-04-01 14:30:00,13.2,13.25,13.19,13.25,82100.0,12.4015,12.4485,12.3921,12.4485,82100.0
2014-04-01 15:00:00,13.25,13.27,13.2,13.23,170100.0,12.4485,12.4673,12.4015,12.4297,170100.0
2014-04-01 15:30:00,13.22,13.24,13.17,13.22,594500.0,12.4203,12.4391,12.3733,12.4203,594500.0
2014-04-02 09:30:00,13.1,13.24,13.03,13.06,188000.0,12.3076,12.4391,12.2418,12.27,188000.0
2014-04-02 10:00:00,13.05,13.24,13.05,13.23,104600.0,12.2606,12.4391,12.2606,12.4297,104600.0
2014-04-02 10:30:00,13.23,13.26,13.18,13.26,64100.0,12.4297,12.4579,12.3827,12.4579,64100.0
2014-04-02 11:00:00,13.26,13.27,13.2,13.27,91700.0,12.4579,12.4673,12.4015,12.4673,91700.0
2014-04-02 11:30:00,13.26,13.27,13.17,13.18,46100.0,12.4579,12.4673,12.3733,12.3827,46100.0
2014-04-02 12:00:00,13.18,13.21,13.14,13.17,58500.0,12.3827,12.4109,12.3451,12.3733,58500.0
2014-04-02 12:30:00,13.18,13.27,13.18,13.26,91500.0,12.3827,12.4673,12.3827,12.4579,91500.0
2014-04-02 13:00:00,13.26,13.3,13.22,13.27,99100.0,12.4579,12.4955,12.4203,12.4673,99100.0
2014-04-02 13:30:00,13.28,13.31,13.19,13.2,73400.0,12.4767,12.5049,12.3921,12.4015,73400.0
2014-04-02 14:00:00,13.2,13.28,13.2,13.23,83300.0,12.4015,12.4767,12.4015,12.4297,83300.0
2014-04-02 14:30:00,13.24,13.28,13.23,13.28,75400.0,12.4391,12.4767,12.4297,12.4767,75400.0
2014-04-02 15:00:00,13.29,13.34,13.26,13.31,130500.0,12.4861,12.533,12.4579,12.5049,130500.0
2014-04-02 15:30:00,13.31,13.35,13.26,13.27,379800.0,12.5049,12.5424,12.4579,12.4673,379800.0
2014-04-03 09:30:00,13.3,13.37,13.21,13.28,80500.0,12.4955,12.5612,12.4109,12.4767,80500.0
2014-04-03 10:00:00,13.29,13.31,13.17,13.18,96300.0,12.4861,12.5049,12.3733,12.3827,96300.0
2014-04-03 10:30:00,13.17,13.21,13.05,13.11,245500.0,12.3733,12.4109,12.2606,12.317,245500.0
2014-04-03 11:00:00,13.12,13.13,13.05,13.07,62500.0,12.3264,12.3357,12.2606,12.2794,62500.0
2014-04-03 11:30:00,13.07,13.11,13.03,13.03,61500.0,12.2794,12.317,12.2418,12.2418,61500.0
2014-04-03 12:00:00,13.03,13.05,12.95,12.96,113600.0,12.2418,12.2606,12.1666,12.176,113600.0
2014-04-03 12:30:00,12.96,12.98,12.86,12.89,143000.0,12.176,12.1948,12.0821,12.1103,143000.0
2014-04-03 13:00:00,12.88,12.91,12.85,12.9,55000.0,12.1009,12.1291,12.0727,12.1197,55000.0
2014-04-03 13:30:00,12.9,12.91,12.76,12.78,134600.0,12.1197,12.1291,11.9881,12.0069,134600.0
2014-04-03 14:00:00,12.78,12.79,12.72,12.73,148700.0,12.0069,12.0163,11.9506,11.9599,148700.0
2014-04-03 14:30:00,12.74,12.79,12.7,12.79,138600.0,11.9693,12.0163,11.9318,12.0163,138600.0
2014-04-03 15:00:00,12.79,12.85,12.78,12.85,115600.0,12.0163,12.0727,12.0069,12.0727,115600.0
2014-04-03 15:30:00,12.85,13.01,12.83,12.92,605400.0,12.0727,12.223,12.0539,12.1385,605400.0
2014-04-04 09:30:00,13.06,13.07,12.86,12.91,165100.0,12.27,12.2794,12.0821,12.1291,165100.0
2014-04-04 10:00:00,12.92,13.1,12.91,13.04,277300.0,12.1385,12.3076,12.1291,12.2512,277300.0
2014-04-04 10:30:00,13.04,13.05,12.89,12.9,112500.0,12.2512,12.2606,12.1103,12.1197,112500.0
2014-04-04 11:00:00,12.91,12.93,12.88,12.89,476700.0,12.1291,12.1478,12.1009,12.1103,476700.0
2014-04-04 11:30:00,12.89,12.93,12.79,12.79,241200.0,12.1103,12.1478,12.0163,12.0163,241200.0
2014-04-04 12:00:00,12.79,12.82,12.69,12.7,302400.0,12.0163,12.0445,11.9224,11.9318,302400.0
2014-04-04 12:30:00,12.71,12.78,12.66,12.68,88900.0,11.9412,12.0069,11.8942,11.913,88900.0
2014-04-04 13:00:00,12.68,12.71,12.61,12.67,126100.0,11.913,11.9412,11.8472,11.9036,126100.0
2014-04-04 13:30:00,12.67,12.72,12.65,12.69,74300.0,11.9036,11.9506,11.8848,11.9224,74300.0
2014-04-04 14:00:00,12.71,12.72,12.56,12.6,148300.0,11.9412,11.9506,11.8002,11.8378,148300.0
2014-04-04 14:30:00,12.59,12.62,12.55,12.6,153800.0,11.8284,11.8566,11.7908,11.8378,153800.0
2014-04-04 15:00:00,12.6,12.6,12.51,12.58,246700.0,11.8378,11.8378,11.7533,11.819,246700.0
2014-04-04 15:30:00,12.57,12.59,12.51,12.55,457200.0,11.8096,11.8284,11.7533,11.7908,457200.0
2014-04-07 09:30:00,12.45,12.52,12.14,12.31,332900.0,11.6969,11.7626,11.4056,11.5654,332900.0
2014-04-07 10:00:00,12.31,12.36,12.25,12.26,308800.0,11.5654,11.6123,11.509,11.5184,308800.0
2014-04-07 10:30:00,12.26,12.3,12.08,12.17,178100.0,11.5184,11.556,11.3493,11.4338,178100.0
2014-04-07 11:00:00,12.16,12.23,12.13,12.15,87300.0,11.4244,11.4902,11.3962,11.415,87300.0
2014-04-07 11:30:00,12.14,12.2,12.06,12.06,171700.0,11.4056,11.462,11.3305,11.3305,171700.0
2014-04-07 12:00:00,12.06,12.1,11.99,12.07,158200.0,11.3305,11.3681,11.2647,11.3399,158200.0
2014-04-07 12:30:00,12.06,12.13,12.04,12.1,84500.0,11.3305,11.3962,11.3117,11.3681,84500.0
2014-04-07 13:00:00,12.09,12.11,12.03,12.06,86800.0,11.3587,11.3775,11.3023,11.3305,86800.0
2014-04-07 13:30:00,12.06,12.06,11.99,12.04,155600.0,11.3305,11.3305,11.2647,11.3117,155600.0
2014-04-07 14:00:00,12.02,12.07,12.0,12.03,197200.0,11.2929,11.3399,11.2741,11.3023,197200.0
2014-04-07 14:30:00,12.04,12.18,12.0,12.18,186300.0,11.3117,11.4432,11.2741,11.4432,186300.0
2014-04-07 15:00:00,12.18,12.27,12.12,12.27,205100.0,11.4432,11.5278,11.3868,11.5278,205100.0
2014-04-07 15:30:00,12.27,12.27,12.11,12.2,844000.0,11.5278,11.5278,11.3775,11.462,844000.0
2014-04-08 09:30:00,12.22,12.34,12.14,12.21,244900.0,11.4808,11.5935,11.4056,11.4714,244900.0
2014-04-08 10:00:00,12.21,12.29,12.02,12.04,165400.0,11.4714,11.5466,11.2929,11.3117,165400.0
2014-04-08 10:30:00,12.05,12.23,12.04,12.18,108500.0,11.3211,11.4902,11.3117,11.4432,108500.0
2014-04-08 11:00:00,12.18,12.31,12.17,12.26,152400.0,11.4432,11.5654,11.4338,11.5184,152400.0
2014-04-08 11:30:00,12.27,12.31,12.23,12.29,74600.0,11.5278,11.5654,11.4902,11.5466,74600.0
2014-04-08 12:00:00,12.29,12.35,12.27,12.35,81700.0,11.5466,11.6029,11.5278,11.6029,81700.0
2014-04-08 12:30:00,12.35,12.37,12.32,12.34,40100.0,11.6029,11.6217,11.5747,11.5935,40100.0
2014-04-08 13:00:00,12.34,12.38,12.33,12.36,74800.0,11.5935,11.6311,11.5841,11.6123,74800.0
2014-04-08 13:30:00,12.36,12.37,12.32,12.36,57200.0,11.6123,11.6217,11.5747,11.6123,57200.0
2014-04-08 14:00:00,12.36,12.37,12.23,12.24,86800.0,11.6123,11.6217,11.4902,11.4996,86800.0
2014-04-08 14:30:00,12.25,12.29,12.21,12.21,76200.0,11.509,11.5466,11.4714,11.4714,76200.0
2014-04-08 15:00:00,12.21,12.31,12.21,12.3,89900.0,11.4714,11.5654,11.4714,11.556,89900.0
2014-04-08 15:30:00,12.3,12.35,12.28,12.29,270400.0,11.556,11.6029,11.5372,11.5466,270400.0
2014-04-09 09:30:00,12.37,12.66,12.32,12.61,197600.0,11.6217,11.8942,11.5747,11.8472,197600.0
2014-04-09 10:00:00,12.59,12.63,12.44,12.53,226300.0,11.8284,11.866,11.6875,11.772,226300.0
2014-04-09 10:30:00,12.53,12.57,12.37,12.4,70100.0,11.772,11.8096,11.6217,11.6499,70100.0
2014-04-09 11:00:00,12.4,12.43,12.36,12.39,38100.0,11.6499,11.6781,11.6123,11.6405,38100.0
2014-04-09 11:30:00,12.39,12.41,12.36,12.4,66000.0,11.6405,11.6593,11.6123,11.6499,66000.0
2014-04-09 12:00:00,12.4,12.41,12.32,12.37,62600.0,11.6499,11.6593,11.5747,11.6217,62600.0
2014-04-09 12:30:00,12.38,12.47,12.38,12.43,58100.0,11.6311,11.7157,11.6311,11.6781,58100.0
2014-04-09 13:00:00,12.44,12.46,12.41,12.43,44000.0,11.6875,11.7063,11.6593,11.6781,44000.0
2014-04-09 13:30:00,12.43,12.45,12.41,12.42,61000.0,11.6781,11.6969,11.6593,11.6687,61000.0
2014-04-09 14:00:00,12.42,12.63,12.42,12.63,175400.0,11.6687,11.866,11.6687,11.866,175400.0
2014-04-09 14:30:00,12.63,12.63,12.54,12.55,81800.0,11.866,11.866,11.7814,11.7908,81800.0
2014-04-09 15:00:00,12.56,12.59,12.5,12.52,83300.0,11.8002,11.8284,11.7439,11.7626,83300.0
2014-04-09 15:30:00,12.52,12.59,12.5,12.58,327500.0,11.7626,11.8284,11.7439,11.819,327500.0
2014-04-10 09:30:00,12.62,12.73,12.54,12.59,115900.0,11.8566,11.9599,11.7814,11.8284,115900.0
2014-04-10 10:00:00,12.6,12.6,12.36,12.42,139700.0,11.8378,11.8378,11.6123,11.6687,139700.0
2014-04-10 10:30:00,12.43,12.48,12.21,12.21,104300.0,11.6781,11.7251,11.4714,11.4714,104300.0
2014-04-10 11:00:00,12.2,12.27,12.12,12.12,148700.0,11.462,11.5278,11.3868,11.3868,148700.0
2014-04-10 11:30:00,12.13,12.18,12.09,12.11,158500.0,11.3962,11.4432,11.3587,11.3775,158500.0
2014-04-10 12:00:00,12.11,12.13,12.02,12.1,158400.0,11.3775,11.3962,11.2929,11.3681,158400.0
2014-04-10 12:30:00,12.09,12.18,12.08,12.15,105800.0,11.3587,11.4432,11.3493,11.415,105800.0
2014-04-10 13:00:00,12.15,12.17,12.05,12.08,86400.0,11.415,11.4338,11.3211,11.3493,86400.0
2014-04-10 13:30:00,12.07,12.15,12.06,12.15,77100.0,11.3399,11.415,11.3305,11.415,77100.0
2014-04-10 14:00:00,12.15,12.23,12.12,12.15,94000.0,11.415,11.4902,11.3868,11.415,94000.0
2014-04-10 14:30:00,12.16,12.17,12.05,12.07,132800.0,11.4244,11.4338,11.3211,11.3399,132800.0
2014-04-10 15:00:00,12.08,12.09,12.0,12.07,174300.0,11.3493,11.3587,11.2741,11.3399,174300.0
2014-04-10 15:30:00,12.07,12.24,12.05,12.18,623300.0,11.3399,11.4996,11.3211,11.4432,623300.0
2014-04-11 09:30:00,12.05,12.14,11.89,12.11,134200.0,11.3211,11.4056,11.1708,11.3775,134200.0
2014-04-11 10:00:00,12.1,12.12,11.91,12.04,149000.0,11.3681,11.3868,11.1895,11.3117,149000.0
2014-04-11 10:30:00,12.04,12.3,12.02,12.25,106300.0,11.3117,11.556,11.2929,11.509,106300.0
2014-04-11 11:00:00,12.25,12.27,12.11,12.22,124200.0,11.509,11.5278,11.3775,11.4808,124200.0
2014-04-11 11:30:00,12.22,12.22,12.12,12.2,72400.0,11.4808,11.4808,11.3868,11.462,72400.0
2014-04-11 12:00:00,12.2,12.25,12.15,12.2,90800.0,11.462,11.509,11.415,11.462,90800.0
2014-04-11 12:30:00,12.19,12.22,12.16,12.22,99200.0,11.4526,11.4808,11.4244,11.4808,99200.0
2014-04-11 13:00:00,12.23,12.24,12.15,12.17,88200.0,11.4902,11.4996,11.415,11.4338,88200.0
2014-04-11 13:30:00,12.16,12.21,12.15,12.16,122100.0,11.4244,11.4714,11.415,11.4244,122100.0
2014-04-11 14:00:00,12.17,12.2,12.15,12.15,101900.0,11.4338,11.462,11.415,11.415,101900.0
2014-04-11 14:30:00,12.16,12.16,12.06,12.12,209600.0,11.4244,11.4244,11.3305,11.3868,209600.0
2014-04-11 15:00:00,12.12,12.21,12.11,12.17,166800.0,11.3868,11.4714,11.3775,11.4338,166800.0
2014-04-11 15:30:00,12.17,12.19,12.11,12.11,383500.0,11.4338,11.4526,11.3775,11.3775,383500.0
2014-04-14 09:30:00,12.31,12.42,12.18,12.23,81100.0,11.5654,11.6687,11.4432,11.4902,81100.0
2014-04-14 10:00:00,12.23,12.35,12.18,12.26,97900.0,11.4902,11.6029,11.4432,11.5184,97900.0
2014-04-14 10:30:00,12.28,12.33,12.26,12.3,213400.0,11.5372,11.5841,11.5184,11.556,213400.0
2014-04-14 11:00:00,12.3,12.31,12.17,12.19,88300.0,11.556,11.5654,11.4338,11.4526,88300.0
2014-04-14 11:30:00,12.18,12.22,12.14,12.17,47900.0,11.4432,11.4808,11.4056,11.4338,47900.0
2014-04-14 12:00:00,12.17,12.22,12.14,12.21,166200.0,11.4338,11.4808,11.4056,11.4714,166200.0
2014-04-14 12:30:00,12.21,12.24,12.17,12.18,96500.0,11.4714,11.4996,11.4338,11.4432,96500.0
2014-04-14 13:00:00,12.19,12.19,12.07,12.07,32000.0,11.4526,11.4526,11.3399,11.3399,32000.0
2014-04-14 13:30:00,12.08,12.16,12.04,12.05,55800.0,11.3493,11.4244,11.3117,11.3211,55800.0
2014-04-14 14:00:00,12.05,12.08,11.95,11.95,115400.0,11.3211,11.3493,11.2271,11.2271,115400.0
2014-04-14 14:30:00,11.95,12.02,11.95,11.96,84800.0,11.2271,11.2929,11.2271,11.2365,84800.0
2014-04-14 15:00:00,11.96,11.96,11.85,11.92,196700.0,11.2365,11.2365,11.1332,11.1989,196700.0
2014-04-14 15:30:00,11.92,12.02,11.92,12.0,336300.0,11.1989,11.2929,11.1989,11.2741,336300.0
2014-04-15 09:30:00,12.08,12.14,11.96,12.09,86300.0,11.3493,11.4056,11.2365,11.3587,86300.0
2014-04-15 10:00:00,12.09,12.11,11.71,11.77,208400.0,11.3587,11.3775,11.0016,11.058,208400.0
2014-04-15 10:30:00,11.75,11.84,11.66,11.68,118900.0,11.0392,11.1238,10.9547,10.9735,118900.0
2014-04-15 11:00:00,11.68,11.69,11.54,11.58,299300.0,10.9735,10.9829,10.8419,10.8795,299300.0
2014-04-15 11:30:00,11.6,11.69,11.51,11.55,136300.0,10.8983,10.9829,10.8137,10.8513,136300.0
2014-04-15 12:00:00,11.55,11.55,11.45,11.5,137100.0,10.8513,10.8513,10.7574,10.8044,137100.0
2014-04-15 12:30:00,11.5,11.51,11.42,11.47,112200.0,10.8044,10.8137,10.7292,10.7762,112200.0
2014-04-15 13:00:00,11.47,11.55,11.45,11.53,105000.0,10.7762,10.8513,10.7574,10.8325,105000.0
2014-04-15 13:30:00,11.54,11.66,11.52,11.58,290700.0,10.8419,10.9547,10.8231,10.8795,290700.0
2014-04-15 14:00:00,11.59,11.6,11.51,11.55,282800.0,10.8889,10.8983,10.8137,10.8513,282800.0
2014-04-15 14:30:00,11.55,11.67,11.54,11.63,140600.0,10.8513,10.9641,10.8419,10.9265,140600.0
2014-04-15 15:00:00,11.64,11.67,11.54,11.67,188500.0,10.9359,10.9641,10.8419,10.9641,188500.0
2014-04-15 15:30:00,11.67,11.67,11.6,11.67,319700.0,10.9641,10.9641,10.8983,10.9641,319700.0
2014-04-16 09:30:00,11.79,11.87,11.56,11.64,187200.0,11.0768,11.152,10.8607,10.9359,187200.0
2014-04-16 10:00:00,11.62,11.69,11.59,11.59,96800.0,10.9171,10.9829,10.8889,10.8889,96800.0
2014-04-16 10:30:00,11.6,11.63,11.47,11.48,223800.0,10.8983,10.9265,10.7762,10.7856,223800.0
2014-04-16 11:00:00,11.47,11.49,11.36,11.49,176600.0,10.7762,10.795,10.6728,10.795,176600.0
2014-04-16 11:30:00,11.49,11.5,11.41,11.48,90700.0,10.795,10.8044,10.7198,10.7856,90700.0
2014-04-16 12:00:00,11.48,11.59,11.47,11.58,384700.0,10.7856,10.8889,10.7762,10.8795,384700.0
2014-04-16 12:30:00,11.58,11.59,11.45,11.46,76400.0,10.8795,10.8889,10.7574,10.7668,76400.0
2014-04-16 13:00:00,11.46,11.52,11.43,11.52,94700.0,10.7668,10.8231,10.7386,10.8231,94700.0
2014-04-16 13:30:00,11.51,11.58,11.44,11.55,115600.0,10.8137,10.8795,10.748,10.8513,115600.0
2014-04-16 14:00:00,11.55,11.63,11.52,11.63,143800.0,10.8513,10.9265,10.8231,10.9265,143800.0
2014-04-16 14:30:00,11.63,11.69,11.61,11.68,123300.0,10.9265,10.9829,10.9077,10.9735,123300.0
2014-04-16 15:00:00,11.69,11.7,11.63,11.66,159600.0,10.9829,10.9923,10.9265,10.9547,159600.0
2014-04-16 15:30:00,11.66,11.69,11.63,11.68,388200.0,10.9547,10.9829,10.9265,10.9735,388200.0
2014-04-17 09:30:00,11.67,11.76,11.49,11.57,119300.0,10.9641,11.0486,10.795,10.8701,119300.0
2014-04-17 10:00:00,11.57,11.67,11.55,11.66,155500.0,10.8701,10.9641,10.8513,10.9547,155500.0
2014-04-17 10:30:00,11.66,11.81,11.66,11.77,218900.0,10.9547,11.0956,10.9547,11.058,218900.0
2014-04-17 11:00:00,11.78,11.8,11.6,11.62,193600.0,11.0674,11.0862,10.8983,10.9171,193600.0
2014-04-17 11:30:00,11.61,11.68,11.61,11.65,146300.0,10.9077,10.9735,10.9077,10.9453,146300.0
2014-04-17 12:00:00,11.65,11.68,11.55,11.58,147600.0,10.9453,10.9735,10.8513,10.8795,147600.0
2014-04-17 12:30:00,11.59,11.59,11.54,11.56,96700.0,10.8889,10.8889,10.8419,10.8607,96700.0
2014-04-17 13:00:00,11.55,11.63,11.55,11.61,81500.0,10.8513,10.9265,10.8513,10.9077,81500.0
2014-04-17 13:30:00,11.61,11.87,11.61,11.72,614800.0,10.9077,11.152,10.9077,11.011,614800.0
2014-04-17 14:00:00,11.72,11.73,11.69,11.71,158600.0,11.011,11.0204,10.9829,11.0016,158600.0
2014-04-17 14:30:00,11.71,11.72,11.67,11.69,58000.0,11.0016,11.011,10.9641,10.9829,58000.0
2014-04-17 15:00:00,11.69,11.7,11.65,11.69,122900.0,10.9829,10.9923,10.9453,10.9829,122900.0
2014-04-17 15:30:00,11.69,11.76,11.68,11.7,596900.0,10.9829,11.0486,10.9735,10.9923,596900.0
2014-04-21 09:30:00,11.69,11.77,11.66,11.76,122200.0,10.9829,11.058,10.9547,11.0486,122200.0
2014-04-21 10:00:00,11.76,11.84,11.72,11.75,223400.0,11.0486,11.1238,11.011,11.0392,223400.0
2014-04-21 10:30:00,11.75,11.98,11.66,11.96,859600.0,11.0392,11.2553,10.9547,11.2365,859600.0
2014-04-21 11:00:00,11.96,12.24,11.96,12.2,727400.0,11.2365,11.4996,11.2365,11.462,727400.0
2014-04-21 11:30:00,12.2,12.21,12.05,12.15,254000.0,11.462,11.4714,11.3211,11.415,254000.0
2014-04-21 12:00:00,12.16,12.31,12.14,12.3,272100.0,11.4244,11.5654,11.4056,11.556,272100.0
2014-04-21 12:30:00,12.31,12.31,12.1,12.17,454000.0,11.5654,11.5654,11.3681,11.4338,454000.0
2014-04-21 13:00:00,12.17,12.22,12.13,12.15,351400.0,11.4338,11.4808,11.3962,11.415,351400.0
2014-04-21 13:30:00,12.14,12.16,12.09,12.15,255100.0,11.4056,11.4244,11.3587,11.415,255100.0
2014-04-21 14:00:00,12.16,12.24,12.12,12.22,272800.0,11.4244,11.4996,11.3868,11.4808,272800.0
2014-04-21 14:30:00,12.22,12.22,12.08,12.12,174100.0,11.4808,11.4808,11.3493,11.3868,174100.0
2014-04-21 15:00:00,12.13,12.13,12.05,12.09,171000.0,11.3962,11.3962,11.3211,11.3587,171000.0
2014-04-21 15:30:00,12.09,12.16,12.08,12.14,610700.0,11.3587,11.4244,11.3493,11.4056,610700.0
2014-04-22 09:30:00,12.23,12.6,12.21,12.4,146400.0,11.4902,11.8378,11.4714,11.6499,146400.0
2014-04-22 10:00:00,12.4,12.52,12.37,12.5,100900.0,11.6499,11.7626,11.6217,11.7439,100900.0
2014-04-22 10:30:00,12.49,12.51,12.45,12.51,93000.0,11.7345,11.7533,11.6969,11.7533,93000.0
2014-04-22 11:00:00,12.51,12.53,12.48,12.49,81800.0,11.7533,11.772,11.7251,11.7345,81800.0
2014-04-22 11:30:00,12.5,12.53,12.45,12.45,57900.0,11.7439,11.772,11.6969,11.6969,57900.0
2014-04-22 12:00:00,12.46,12.5,12.45,12.45,45000.0,11.7063,11.7439,11.6969,11.6969,45000.0
2014-04-22 12:30:00,12.46,12.53,12.44,12.51,152700.0,11.7063,11.772,11.6875,11.7533,152700.0
2014-04-22 13:00:00,12.52,12.53,12.48,12.51,71700.0,11.7626,11.772,11.7251,11.7533,71700.0
2014-04-22 13:30:00,12.5,12.62,12.49,12.59,253500.0,11.7439,11.8566,11.7345,11.8284,253500.0
2014-04-22 14:00:00,12.58,12.61,12.52,12.57,183300.0,11.819,11.8472,11.7626,11.8096,183300.0
2014-04-22 14:30:00,12.57,12.6,12.51,12.53,103200.0,11.8096,11.8378,11.7533,11.772,103200.0
2014-04-22 15:00:00,12.53,12.62,12.52,12.56,277100.0,11.772,11.8566,11.7626,11.8002,277100.0
2014-04-22 15:30:00,12.57,12.63,12.55,12.57,274800.0,11.8096,11.866,11.7908,11.8096,274800.0
2014-04-23 09:30:00,12.59,12.6,12.39,12.42,113800.0,11.8284,11.8378,11.6405,11.6687,113800.0
2014-04-23 10:00:00,12.41,12.43,12.25,12.39,98300.0,11.6593,11.6781,11.509,11.6405,98300.0
2014-04-23 10:30:00,12.39,12.45,12.37,12.38,69200.0,11.6405,11.6969,11.6217,11.6311,69200.0
2014-04-23 11:00:00,12.39,12.42,12.27,12.34,106600.0,11.6405,11.6687,11.5278,11.5935,106600.0
2014-04-23 11:30:00,12.34,12.47,12.34,12.47,58300.0,11.5935,11.7157,11.5935,11.7157,58300.0
2014-04-23 12:00:00,12.47,12.47,12.38,12.4,48700.0,11.7157,11.7157,11.6311,11.6499,48700.0
2014-04-23 12:30:00,12.39,12.43,12.39,12.41,19900.0,11.6405,11.6781,11.6405,11.6593,19900.0
2014-04-23 13:00:00,12.4,12.43,12.37,12.4,79800.0,11.6499,11.6781,11.6217,11.6499,79800.0
2014-04-23 13:30:00,12.4,12.42,12.37,12.38,52400.0,11.6499,11.6687,11.6217,11.6311,52400.0
2014-04-23 14:00:00,12.38,12.38,12.27,12.32,59100.0,11.6311,11.6311,11.5278,11.5747,59100.0
2014-04-23 14:30:00,12.32,12.43,12.32,12.4,146200.0,11.5747,11.6781,11.5747,11.6499,146200.0
2014-04-23 15:00:00,12.4,12.42,12.33,12.33,119100.0,11.6499,11.6687,11.5841,11.5841,119100.0
2014-04-23 15:30:00,12.33,12.39,12.33,12.35,245000.0,11.5841,11.6405,11.5841,11.6029,245000.0
2014-04-24 09:30:00,12.39,12.4,12.14,12.25,118700.0,11.6405,11.6499,11.4056,11.509,118700.0
2014-04-24 10:00:00,12.25,12.33,12.23,12.33,85900.0,11.509,11.5841,11.4902,11.5841,85900.0
2014-04-24 10:30:00,12.34,12.43,12.33,12.4,90300.0,11.5935,11.6781,11.5841,11.6499,90300.0
2014-04-24 11:00:00,12.4,12.59,12.39,12.45,69600.0,11.6499,11.8284,11.6405,11.6969,69600.0
2014-04-24 11:30:00,12.45,12.52,12.4,12.43,80300.0,11.6969,11.7626,11.6499,11.6781,80300.0
2014-04-24 12:00:00,12.43,12.46,12.34,12.4,94500.0,11.6781,11.7063,11.5935,11.6499,94500.0
2014-04-24 12:30:00,12.41,12.46,12.38,12.45,51900.0,11.6593,11.7063,11.6311,11.6969,51900.0
2014-04-24 13:00:00,12.45,12.47,12.4,12.4,83900.0,11.6969,11.7157,11.6499,11.6499,83900.0
2014-04-24 13:30:00,12.4,12.41,12.3,12.3,40800.0,11.6499,11.6593,11.556,11.556,40800.0
2014-04-24 14:00:00,12.31,12.33,12.28,12.3,48500.0,11.5654,11.5841,11.5372,11.556,48500.0
2014-04-24 14:30:00,12.3,12.34,12.27,12.28,59300.0,11.556,11.5935,11.5278,11.5372,59300.0
2014-04-24 15:00:00,12.29,12.3,12.25,12.26,106600.0,11.5466,11.556,11.509,11.5184,106600.0
2014-04-24 15:30:00,12.26,12.3,12.25,12.27,146200.0,11.5184,11.556,11.509,11.5278,146200.0
2014-04-25 09:30:00,12.18,12.21,12.02,12.07,162600.0,11.4432,11.4714,11.2929,11.3399,162600.0
2014-04-25 10:00:00,12.07,12.08,11.91,11.96,133800.0,11.3399,11.3493,11.1895,11.2365,133800.0
2014-04-25 10:30:00,11.96,11.96,11.82,11.83,72300.0,11.2365,11.2365,11.105,11.1144,72300.0
2014-04-25 11:00:00,11.82,11.95,11.79,11.95,72000.0,11.105,11.2271,11.0768,11.2271,72000.0
2014-04-25 11:30:00,11.96,11.97,11.82,11.82,40600.0,11.2365,11.2459,11.105,11.105,40600.0
2014-04-25 12:00:00,11.83,11.91,11.8,11.84,128500.0,11.1144,11.1895,11.0862,11.1238,128500.0
2014-04-25 12:30:00,11.85,11.87,11.76,11.77,60900.0,11.1332,11.152,11.0486,11.058,60900.0
2014-04-25 13:00:00,11.77,11.77,11.73,11.75,65400.0,11.058,11.058,11.0204,11.0392,65400.0
2014-04-25 13:30:00,11.74,11.74,11.68,11.7,66900.0,11.0298,11.0298,10.9735,10.9923,66900.0
2014-04-25 14:00:00,11.7,11.72,11.62,11.63,62700.0,10.9923,11.011,10.9171,10.9265,62700.0
2014-04-25 14:30:00,11.62,11.69,11.61,11.62,93300.0,10.9171,10.9829,10.9077,10.9171,93300.0
2014-04-25 15:00:00,11.63,11.65,11.59,11.63,128200.0,10.9265,10.9453,10.8889,10.9265,128200.0
2014-04-25 15:30:00,11.63,11.7,11.62,11.68,403000.0,10.9265,10.9923,10.9171,10.9735,403000.0
2014-04-28 09:30:00,11.69,11.73,11.31,11.34,190300.0,10.9829,11.0204,10.6258,10.654,190300.0
2014-04-28 10:00:00,11.34,11.59,11.28,11.53,374700.0,10.654,10.8889,10.5977,10.8325,374700.0
2014-04-28 10:30:00,11.53,11.55,11.5,11.53,261300.0,10.8325,10.8513,10.8044,10.8325,261300.0
2014-04-28 11:00:00,11.53,11.56,11.5,11.51,469100.0,10.8325,10.8607,10.8044,10.8137,469100.0
2014-04-28 11:30:00,11.5,11.54,11.47,11.48,497700.0,10.8044,10.8419,10.7762,10.7856,497700.0
2014-04-28 12:00:00,11.48,11.52,11.48,11.5,585600.0,10.7856,10.8231,10.7856,10.8044,585600.0
2014-04-28 12:30:00,11.5,11.54,11.49,11.5,220200.0,10.8044,10.8419,10.795,10.8044,220200.0
2014-04-28 13:00:00,11.5,11.51,11.3,11.31,440800.0,10.8044,10.8137,10.6164,10.6258,440800.0
2014-04-28 13:30:00,11.32,11.37,11.3,11.34,204200.0,10.6352,10.6822,10.6164,10.654,204200.0
2014-04-28 14:00:00,11.33,11.38,11.3,11.37,71600.0,10.6446,10.6916,10.6164,10.6822,71600.0
2014-04-28 14:30:00,11.37,11.42,11.31,11.35,72800.0,10.6822,10.7292,10.6258,10.6634,72800.0
2014-04-28 15:00:00,11.35,11.52,11.35,11.45,107800.0,10.6634,10.8231,10.6634,10.7574,107800.0
2014-04-28 15:30:00,11.46,11.5,11.42,11.42,284500.0,10.7668,10.8044,10.7292,10.7292,284500.0
2014-04-29 09:30:00,11.5,11.76,11.49,11.65,133100.0,10.8044,11.0486,10.795,10.9453,133100.0
2014-04-29 10:00:00,11.65,11.69,11.43,11.44,332300.0,10.9453,10.9829,10.7386,10.748,332300.0
2014-04-29 10:30:00,11.44,11.55,11.44,11.54,191300.0,10.748,10.8513,10.748,10.8419,191300.0
2014-04-29 11:00:00,11.53,11.65,11.53,11.64,68600.0,10.8325,10.9453,10.8325,10.9359,68600.0
2014-04-29 11:30:00,11.64,11.74,11.59,11.63,123100.0,10.9359,11.0298,10.8889,10.9265,123100.0
2014-04-29 12:00:00,11.63,11.78,11.62,11.78,94400.0,10.9265,11.0674,10.9171,11.0674,94400.0
2014-04-29 12:30:00,11.78,11.85,11.72,11.72,148000.0,11.0674,11.1332,11.011,11.011,148000.0
2014-04-29 13:00:00,11.72,11.74,11.66,11.71,124700.0,11.011,11.0298,10.9547,11.0016,124700.0
2014-04-29 13:30:00,11.71,11.74,11.65,11.68,145000.0,11.0016,11.0298,10.9453,10.9735,145000.0
2014-04-29 14:00:00,11.68,11.81,11.68,11.73,60100.0,10.9735,11.0956,10.9735,11.0204,60100.0
2014-04-29 14:30:00,11.73,11.8,11.72,11.79,68500.0,11.0204,11.0862,11.011,11.0768,68500.0
2014-04-29 15:00:00,11.79,11.81,11.75,11.78,81600.0,11.0768,11.0956,11.0392,11.0674,81600.0
2014-04-29 15:30:00,11.79,11.8,11.71,11.78,265000.0,11.0768,11.0862,11.0016,11.0674,265000.0
2014-04-30 09:30:00,11.8,11.89,11.71,11.79,96400.0,11.0862,11.1708,11.0016,11.0768,96400.0
2014-04-30 10:00:00,11.79,11.85,11.71,11.83,59100.0,11.0768,11.1332,11.0016,11.1144,59100.0
2014-04-30 10:30:00,11.83,11.9,11.83,11.87,78800.0,11.1144,11.1802,11.1144,11.152,78800.0
2014-04-30 11:00:00,11.87,11.9,11.77,11.82,91300.0,11.152,11.1802,11.058,11.105,91300.0
2014-04-30 11:30:00,11.82,11.83,11.75,11.76,42200.0,11.105,11.1144,11.0392,11.0486,42200.0
2014-04-30 12:00:00,11.77,11.79,11.71,11.73,67600.0,11.058,11.0768,11.0016,11.0204,67600.0
2014-04-30 12:30:00,11.74,11.74,11.7,11.74,50800.0,11.0298,11.0298,10.9923,11.0298,50800.0
2014-04-30 13:00:00,11.74,11.78,11.73,11.77,61000.0,11.0298,11.0674,11.0204,11.058,61000.0
2014-04-30 13:30:00,11.77,11.78,11.72,11.78,124000.0,11.058,11.0674,11.011,11.0674,124000.0
2014-04-30 14:00:00,11.78,11.82,11.7,11.76,133000.0,11.0674,11.105,10.9923,11.0486,133000.0
2014-04-30 14:30:00,11.76,11.84,11.75,11.82,128300.0,11.0486,11.1238,11.0392,11.105,128300.0
2014-04-30 15:00:00,11.83,11.83,11.74,11.8,137500.0,11.1144,11.1144,11.0298,11.0862,137500.0
2014-04-30 15:30:00,11.79,11.86,11.79,11.8,406300.0,11.0768,11.1426,11.0768,11.0862,406300.0
2014-05-01 09:30:00,11.06,11.42,10.65,11.04,1265300.0,10.391,10.7292,10.0058,10.3722,1265300.0
2014-05-01 10:00:00,11.05,11.48,11.0,11.4,947900.0,10.3816,10.7856,10.3346,10.7104,947900.0
2014-05-01 10:30:00,11.4,11.66,11.35,11.61,639900.0,10.7104,10.9547,10.6634,10.9077,639900.0
2014-05-01 11:00:00,11.6,11.82,11.49,11.62,561800.0,10.8983,11.105,10.795,10.9171,561800.0
2014-05-01 11:30:00,11.6,11.66,11.5,11.52,432000.0,10.8983,10.9547,10.8044,10.8231,432000.0
2014-05-01 12:00:00,11.52,11.63,11.37,11.46,421600.0,10.8231,10.9265,10.6822,10.7668,421600.0
2014-05-01 12:30:00,11.44,11.5,11.26,11.36,486100.0,10.748,10.8044,10.5789,10.6728,486100.0
2014-05-01 13:00:00,11.37,11.41,11.28,11.4,245600.0,10.6822,10.7198,10.5977,10.7104,245600.0
2014-05-01 13:30:00,11.39,11.48,11.24,11.24,269500.0,10.701,10.7856,10.5601,10.5601,269500.0
2014-05-01 14:00:00,11.25,11.32,11.21,11.27,203500.0,10.5695,10.6352,10.5319,10.5883,203500.0
2014-05-01 14:30:00,11.27,11.4,11.25,11.3,304700.0,10.5883,10.7104,10.5695,10.6164,304700.0
2014-05-01 15:00:00,11.3,11.45,11.3,11.34,309900.0,10.6164,10.7574,10.6164,10.654,309900.0
2014-05-01 15:30:00,11.33,11.47,11.32,11.37,669800.0,10.6446,10.7762,10.6352,10.6822,669800.0
2014-05-02 09:30:00,11.45,11.59,11.4,11.49,177300.0,10.7574,10.8889,10.7104,10.795,177300.0
2014-05-02 10:00:00,11.49,11.6,11.45,11.57,110300.0,10.795,10.8983,10.7574,10.8701,110300.0
2014-05-02 10:30:00,11.58,11.63,11.53,11.57,142800.0,10.8795,10.9265,10.8325,10.8701,142800.0
2014-05-02 11:00:00,11.57,11.65,11.56,11.63,132300.0,10.8701,10.9453,10.8607,10.9265,132300.0
2014-05-02 11:30:00,11.63,11.75,11.61,11.7,120300.0,10.9265,11.0392,10.9077,10.9923,120300.0
2014-05-02 12:00:00,11.7,11.7,11.64,11.65,31700.0,10.9923,10.9923,10.9359,10.9453,31700.0
2014-05-02 12:30:00,11.64,11.75,11.63,11.71,137700.0,10.9359,11.0392,10.9265,11.0016,137700.0
2014-05-02 13:00:00,11.71,11.71,11.59,11.59,65000.0,11.0016,11.0016,10.8889,10.8889,65000.0
2014-05-02 13:30:00,11.59,11.61,11.57,11.6,53700.0,10.8889,10.9077,10.8701,10.8983,53700.0
2014-05-02 14:00:00,11.6,11.6,11.54,11.54,95600.0,10.8983,10.8983,10.8419,10.8419,95600.0
2014-05-02 14:30:00,11.55,11.58,11.54,11.56,84400.0,10.8513,10.8795,10.8419,10.8607,84400.0
2014-05-02 15:00:00,11.55,11.56,11.49,11.49,133000.0,10.8513,10.8607,10.795,10.795,133000.0
2014-05-02 15:30:00,11.5,11.53,11.49,11.5,290000.0,10.8044,10.8325,10.795,10.8044,290000.0
2014-05-05 09:30:00,11.44,11.44,11.22,11.35,159000.0,10.748,10.748,10.5413,10.6634,159000.0
2014-05-05 10:00:00,11.35,11.37,11.24,11.26,120800.0,10.6634,10.6822,10.5601,10.5789,120800.0
2014-05-05 10:30:00,11.27,11.44,11.27,11.32,58700.0,10.5883,10.748,10.5883,10.6352,58700.0
2014-05-05 11:00:00,11.33,11.34,11.28,11.32,61300.0,10.6446,10.654,10.5977,10.6352,61300.0
2014-05-05 11:30:00,11.32,11.33,11.23,11.24,96200.0,10.6352,10.6446,10.5507,10.5601,96200.0
2014-05-05 12:00:00,11.24,11.32,11.2,11.31,120600.0,10.5601,10.6352,10.5225,10.6258,120600.0
2014-05-05 12:30:00,11.31,11.4,11.29,11.37,88700.0,10.6258,10.7104,10.6071,10.6822,88700.0
2014-05-05 13:00:00,11.36,11.36,11.2,11.23,106100.0,10.6728,10.6728,10.5225,10.5507,106100.0
2014-05-05 13:30:00,11.24,11.3,11.24,11.3,87100.0,10.5601,10.6164,10.5601,10.6164,87100.0
2014-05-05 14:00:00,11.3,11.34,11.29,11.3,70900.0,10.6164,10.654,10.6071,10.6164,70900.0
2014-05-05 14:30:00,11.31,11.37,11.3,11.35,91500.0,10.6258,10.6822,10.6164,10.6634,91500.0
2014-05-05 15:00:00,11.35,11.38,11.3,11.35,127300.0,10.6634,10.6916,10.6164,10.6634,127300.0
2014-05-05 15:30:00,11.35,11.38,11.33,11.36,395900.0,10.6634,10.6916,10.6446,10.6728,395900.0
2014-05-06 09:30:00,11.3,11.36,11.2,11.35,89900.0,10.6164,10.6728,10.5225,10.6634,89900.0
2014-05-06 10:00:00,11.34,11.34,11.26,11.31,80100.0,10.654,10.654,10.5789,10.6258,80100.0
2014-05-06 10:30:00,11.31,11.37,11.24,11.25,55700.0,10.6258,10.6822,10.5601,10.5695,55700.0
2014-05-06 11:00:00,11.24,11.27,11.23,11.24,95100.0,10.5601,10.5883,10.5507,10.5601,95100.0
2014-05-06 11:30:00,11.24,11.27,11.21,11.22,70000.0,10.5601,10.5883,10.5319,10.5413,70000.0
2014-05-06 12:00:00,11.22,11.22,11.14,11.15,52400.0,10.5413,10.5413,10.4661,10.4755,52400.0
2014-05-06 12:30:00,11.14,11.16,11.08,11.1,44100.0,10.4661,10.4849,10.4098,10.4285,44100.0
2014-05-06 13:00:00,11.1,11.11,11.04,11.06,44900.0,10.4285,10.4379,10.3722,10.391,44900.0
2014-05-06 13:30:00,11.06,11.08,10.99,11.0,125200.0,10.391,10.4098,10.3252,10.3346,125200.0
2014-05-06 14:00:00,11.0,11.04,10.97,11.0,102600.0,10.3346,10.3722,10.3064,10.3346,102600.0
2014-05-06 14:30:00,11.0,11.05,11.0,11.03,68200.0,10.3346,10.3816,10.3346,10.3628,68200.0
2014-05-06 15:00:00,11.03,11.07,11.0,11.04,144200.0,10.3628,10.4004,10.3346,10.3722,144200.0
2014-05-06 15:30:00,11.03,11.07,11.01,11.06,323900.0,10.3628,10.4004,10.344,10.391,323900.0
2014-05-07 09:30:00,11.06,11.17,10.99,10.99,184500.0,10.391,10.4943,10.3252,10.3252,184500.0
2014-05-07 10:00:00,10.99,11.03,10.85,10.93,147900.0,10.3252,10.3628,10.1937,10.2688,147900.0
2014-05-07 10:30:00,10.92,10.95,10.83,10.84,126100.0,10.2594,10.2876,10.1749,10.1843,126100.0
2014-05-07 11:00:00,10.83,10.83,10.63,10.65,204000.0,10.1749,10.1749,9.987,10.0058,204000.0
2014-05-07 11:30:00,10.65,10.87,10.65,10.81,108200.0,10.0058,10.2125,10.0058,10.1561,108200.0
2014-05-07 12:00:00,10.8,10.84,10.77,10.81,61000.0,10.1467,10.1843,10.1185,10.1561,61000.0
2014-05-07 12:30:00,10.8,10.81,10.77,10.8,172300.0,10.1467,10.1561,10.1185,10.1467,172300.0
2014-05-07 13:00:00,10.8,10.83,10.7,10.71,69400.0,10.1467,10.1749,10.0527,10.0621,69400.0
2014-05-07 13:30:00,10.71,10.76,10.66,10.67,54300.0,10.0621,10.1091,10.0152,10.0246,54300.0
2014-05-07 14:00:00,10.66,10.76,10.66,10.75,84700.0,10.0152,10.1091,10.0152,10.0997,84700.0
2014-05-07 14:30:00,10.75,10.9,10.75,10.87,137300.0,10.0997,10.2406,10.0997,10.2125,137300.0
2014-05-07 15:00:00,10.87,10.87,10.79,10.81,86200.0,10.2125,10.2125,10.1373,10.1561,86200.0
2014-05-07 15:30:00,10.82,10.9,10.79,10.88,263300.0,10.1655,10.2406,10.1373,10.2219,263300.0
2014-05-08 09:30:00,10.8,10.94,10.74,10.93,153200.0,10.1467,10.2782,10.0903,10.2688,153200.0
2014-05-08 10:00:00,10.95,11.06,10.93,11.0,120500.0,10.2876,10.391,10.2688,10.3346,120500.0
2014-05-08 10:30:00,10.99,10.99,10.89,10.98,48100.0,10.3252,10.3252,10.2313,10.3158,48100.0
2014-05-08 11:00:00,10.98,11.16,10.98,11.03,78800.0,10.3158,10.4849,10.3158,10.3628,78800.0
2014-05-08 11:30:00,11.03,11.1,11.02,11.03,37700.0,10.3628,10.4285,10.3534,10.3628,37700.0
2014-05-08 12:00:00,11.03,11.06,10.97,10.97,92900.0,10.3628,10.391,10.3064,10.3064,92900.0
2014-05-08 12:30:00,10.97,10.98,10.86,10.9,61500.0,10.3064,10.3158,10.2031,10.2406,61500.0
2014-05-08 13:00:00,10.92,10.93,10.79,10.81,48200.0,10.2594,10.2688,10.1373,10.1561,48200.0
2014-05-08 13:30:00,10.8,10.83,10.75,10.77,62100.0,10.1467,10.1749,10.0997,10.1185,62100.0
2014-05-08 14:00:00,10.78,10.78,10.7,10.72,60600.0,10.1279,10.1279,10.0527,10.0715,60600.0
2014-05-08 14:30:00,10.71,10.76,10.61,10.63,66600.0,10.0621,10.1091,9.9682,9.987,66600.0
2014-05-08 15:00:00,10.63,10.71,10.6,10.7,111900.0,9.987,10.0621,9.9588,10.0527,111900.0
2014-05-08 15:30:00,10.7,10.75,10.67,10.72,386200.0,10.0527,10.0997,10.0246,10.0715,386200.0
2014-05-09 09:30:00,10.67,10.83,10.6,10.77,156600.0,10.0246,10.1749,9.9588,10.1185,156600.0
2014-05-09 10:00:00,10.74,10.85,10.72,10.76,77500.0,10.0903,10.1937,10.0715,10.1091,77500.0
2014-05-09 10:30:00,10.76,10.77,10.7,10.71,83500.0,10.1091,10.1185,10.0527,10.0621,83500.0
2014-05-09 11:00:00,10.72,10.72,10.61,10.68,53600.0,10.0715,10.0715,9.9682,10.034,53600.0
2014-05-09 11:30:00,10.69,10.73,10.65,10.67,44600.0,10.0433,10.0809,10.0058,10.0246,44600.0
2014-05-09 12:00:00,10.67,10.7,10.64,10.7,58500.0,10.0246,10.0527,9.9964,10.0527,58500.0
2014-05-09 12:30:00,10.7,10.78,10.69,10.74,55300.0,10.0527,10.1279,10.0433,10.0903,55300.0
2014-05-09 13:00:00,10.75,10.77,10.7,10.7,47800.0,10.0997,10.1185,10.0527,10.0527,47800.0
2014-05-09 13:30:00,10.7,10.73,10.69,10.7,144600.0,10.0527,10.0809,10.0433,10.0527,144600.0
2014-05-09 14:00:00,10.7,10.71,10.63,10.64,80800.0,10.0527,10.0621,9.987,9.9964,80800.0
2014-05-09 14:30:00,10.65,10.69,10.61,10.66,60900.0,10.0058,10.0433,9.9682,10.0152,60900.0
2014-05-09 15:00:00,10.67,10.7,10.65,10.66,58300.0,10.0246,10.0527,10.0058,10.0152,58300.0
2014-05-09 15:30:00,10.67,10.72,10.65,10.71,183400.0,10.0246,10.0715,10.0058,10.0621,183400.0
2014-05-12 09:30:00,10.71,10.91,10.69,10.89,257700.0,10.0621,10.25,10.0433,10.2313,257700.0
2014-05-12 10:00:00,10.89,11.07,10.86,11.06,92700.0,10.2313,10.4004,10.2031,10.391,92700.0
2014-05-12 10:30:00,11.06,11.14,11.04,11.07,117200.0,10.391,10.4661,10.3722,10.4004,117200.0
2014-05-12 11:00:00,11.08,11.12,11.05,11.06,37800.0,10.4098,10.4473,10.3816,10.391,37800.0
2014-05-12 11:30:00,11.07,11.09,11.02,11.03,36000.0,10.4004,10.4192,10.3534,10.3628,36000.0
2014-05-12 12:00:00,11.03,11.04,10.99,11.0,46500.0,10.3628,10.3722,10.3252,10.3346,46500.0
2014-05-12 12:30:00,11.0,11.01,10.95,10.97,35000.0,10.3346,10.344,10.2876,10.3064,35000.0
2014-05-12 13:00:00,10.96,10.96,10.92,10.94,32800.0,10.297,10.297,10.2594,10.2782,32800.0
2014-05-12 13:30:00,10.94,10.96,10.92,10.93,26900.0,10.2782,10.297,10.2594,10.2688,26900.0
2014-05-12 14:00:00,10.93,10.94,10.91,10.92,53700.0,10.2688,10.2782,10.25,10.2594,53700.0
2014-05-12 14:30:00,10.91,10.93,10.87,10.88,77300.0,10.25,10.2688,10.2125,10.2219,77300.0
2014-05-12 15:00:00,10.88,10.9,10.82,10.82,86200.0,10.2219,10.2406,10.1655,10.1655,86200.0
2014-05-12 15:30:00,10.82,10.87,10.8,10.85,332100.0,10.1655,10.2125,10.1467,10.1937,332100.0
2014-05-13 09:30:00,10.89,11.02,10.89,10.96,190500.0,10.2313,10.3534,10.2313,10.297,190500.0
2014-05-13 10:00:00,10.96,11.1,10.96,11.05,107200.0,10.297,10.4285,10.297,10.3816,107200.0
2014-05-13 10:30:00,11.05,11.1,11.01,11.01,42700.0,10.3816,10.4285,10.344,10.344,42700.0
2014-05-13 11:00:00,11.01,11.03,10.89,10.9,88300.0,10.344,10.3628,10.2313,10.2406,88300.0
2014-05-13 11:30:00,10.89,10.9,10.75,10.78,207500.0,10.2313,10.2406,10.0997,10.1279,207500.0
2014-05-13 12:00:00,10.78,10.79,10.66,10.67,106100.0,10.1279,10.1373,10.0152,10.0246,106100.0
2014-05-13 12:30:00,10.67,10.79,10.66,10.78,71200.0,10.0246,10.1373,10.0152,10.1279,71200.0
2014-05-13 13:00:00,10.79,10.87,10.77,10.86,48100.0,10.1373,10.2125,10.1185,10.2031,48100.0
2014-05-13 13:30:00,10.86,10.88,10.84,10.85,49200.0,10.2031,10.2219,10.1843,10.1937,49200.0
2014-05-13 14:00:00,10.86,10.9,10.86,10.88,47200.0,10.2031,10.2406,10.2031,10.2219,47200.0
2014-05-13 14:30:00,10.88,10.92,10.88,10.9,58000.0,10.2219,10.2594,10.2219,10.2406,58000.0
2014-05-13 15:00:00,10.9,10.9,10.8,10.83,99800.0,10.2406,10.2406,10.1467,10.1749,99800.0
2014-05-13 15:30:00,10.84,10.87,10.82,10.86,183200.0,10.1843,10.2125,10.1655,10.2031,183200.0
2014-05-14 09:30:00,10.87,10.87,10.61,10.75,80400.0,10.2125,10.2125,9.9682,10.0997,80400.0
2014-05-14 10:00:00,10.75,10.86,10.71,10.86,235300.0,10.0997,10.2031,10.0621,10.2031,235300.0
2014-05-14 10:30:00,10.85,10.89,10.79,10.84,161500.0,10.1937,10.2313,10.1373,10.1843,161500.0
2014-05-14 11:00:00,10.85,10.93,10.85,10.85,147900.0,10.1937,10.2688,10.1937,10.1937,147900.0
2014-05-14 11:30:00,10.85,10.88,10.85,10.88,207000.0,10.1937,10.2219,10.1937,10.2219,207000.0
2014-05-14 12:00:00,10.87,11.09,10.87,11.06,560200.0,10.2125,10.4192,10.2125,10.391,560200.0
2014-05-14 12:30:00,11.06,11.14,10.99,11.01,169700.0,10.391,10.4661,10.3252,10.344,169700.0
2014-05-14 13:00:00,11.0,11.1,11.0,11.09,52800.0,10.3346,10.4285,10.3346,10.4192,52800.0
2014-05-14 13:30:00,11.08,11.18,11.08,11.09,81300.0,10.4098,10.5037,10.4098,10.4192,81300.0
2014-05-14 14:00:00,11.09,11.18,11.06,11.09,189300.0,10.4192,10.5037,10.391,10.4192,189300.0
2014-05-14 14:30:00,11.09,11.1,11.0,11.02,381800.0,10.4192,10.4285,10.3346,10.3534,381800.0
2014-05-14 15:00:00,11.01,11.04,11.0,11.01,185900.0,10.344,10.3722,10.3346,10.344,185900.0
2014-05-14 15:30:00,11.01,11.05,11.0,11.03,554000.0,10.344,10.3816,10.3346,10.3628,554000.0
2014-05-15 09:30:00,10.96,11.0,10.76,10.79,179500.0,10.297,10.3346,10.1091,10.1373,179500.0
2014-05-15 10:00:00,10.78,10.87,10.75,10.81,326100.0,10.1279,10.2125,10.0997,10.1561,326100.0
2014-05-15 10:30:00,10.81,10.82,10.74,10.74,216300.0,10.1561,10.1655,10.0903,10.0903,216300.0
2014-05-15 11:00:00,10.75,10.79,10.74,10.75,160000.0,10.0997,10.1373,10.0903,10.0997,160000.0
2014-05-15 11:30:00,10.75,10.85,10.75,10.83,127800.0,10.0997,10.1937,10.0997,10.1749,127800.0
2014-05-15 12:00:00,10.83,10.86,10.8,10.85,161900.0,10.1749,10.2031,10.1467,10.1937,161900.0
2014-05-15 12:30:00,10.85,10.9,10.82,10.86,107900.0,10.1937,10.2406,10.1655,10.2031,107900.0
2014-05-15 13:00:00,10.85,10.88,10.82,10.82,28600.0,10.1937,10.2219,10.1655,10.1655,28600.0
2014-05-15 13:30:00,10.81,10.87,10.8,10.86,54000.0,10.1561,10.2125,10.1467,10.2031,54000.0
2014-05-15 14:00:00,10.86,10.93,10.82,10.84,75400.0,10.2031,10.2688,10.1655,10.1843,75400.0
2014-05-15 14:30:00,10.84,10.95,10.83,10.91,94400.0,10.1843,10.2876,10.1749,10.25,94400.0
2014-05-15 15:00:00,10.91,10.93,10.83,10.88,169500.0,10.25,10.2688,10.1749,10.2219,169500.0
2014-05-15 15:30:00,10.88,10.89,10.85,10.87,402900.0,10.2219,10.2313,10.1937,10.2125,402900.0
2014-05-16 09:30:00,10.86,10.87,10.7,10.76,108200.0,10.2031,10.2125,10.0527,10.1091,108200.0
2014-05-16 10:00:00,10.78,10.78,10.64,10.65,120500.0,10.1279,10.1279,9.9964,10.0058,120500.0
2014-05-16 10:30:00,10.65,10.65,10.58,10.6,176900.0,10.0058,10.0058,9.94,9.9588,176900.0
2014-05-16 11:00:00,10.61,10.67,10.55,10.56,96600.0,9.9682,10.0246,9.9118,9.9212,96600.0
2014-05-16 11:30:00,10.57,10.58,10.54,10.57,65500.0,9.9306,9.94,9.9024,9.9306,65500.0
2014-05-16 12:00:00,10.57,10.6,10.54,10.54,78700.0,9.9306,9.9588,9.9024,9.9024,78700.0
2014-05-16 12:30:00,10.54,10.58,10.52,10.55,41900.0,9.9024,9.94,9.8836,9.9118,41900.0
2014-05-16 13:00:00,10.56,10.57,10.52,10.56,60600.0,9.9212,9.9306,9.8836,9.9212,60600.0
2014-05-16 13:30:00,10.56,10.61,10.55,10.57,81400.0,9.9212,9.9682,9.9118,9.9306,81400.0
2014-05-16 14:00:00,10.56,10.58,10.53,10.56,71000.0,9.9212,9.94,9.893,9.9212,71000.0
2014-05-16 14:30:00,10.56,10.58,10.53,10.57,47700.0,9.9212,9.94,9.893,9.9306,47700.0
2014-05-16 15:00:00,10.57,10.62,10.56,10.6,48400.0,9.9306,9.9776,9.9212,9.9588,48400.0
2014-05-16 15:30:00,10.6,10.78,10.6,10.68,340000.0,9.9588,10.1279,9.9588,10.034,340000.0
2014-05-19 09:30:00,10.62,10.68,10.53,10.54,79100.0,9.9776,10.034,9.893,9.9024,79100.0
2014-05-19 10:00:00,10.55,10.71,10.5,10.61,82800.0,9.9118,10.0621,9.8648,9.9682,82800.0
2014-05-19 10:30:00,10.62,10.67,10.59,10.62,99500.0,9.9776,10.0246,9.9494,9.9776,99500.0
2014-05-19 11:00:00,10.63,10.65,10.57,10.57,101700.0,9.987,10.0058,9.9306,9.9306,101700.0
2014-05-19 11:30:00,10.58,10.59,10.48,10.49,89800.0,9.94,9.9494,9.8461,9.8554,89800.0
2014-05-19 12:00:00,10.48,10.53,10.48,10.52,65100.0,9.8461,9.893,9.8461,9.8836,65100.0
2014-05-19 12:30:00,10.52,10.53,10.44,10.45,65700.0,9.8836,9.893,9.8085,9.8179,65700.0
2014-05-19 13:00:00,10.45,10.48,10.43,10.43,79100.0,9.8179,9.8461,9.7991,9.7991,79100.0
2014-05-19 13:30:00,10.44,10.46,10.44,10.46,63600.0,9.8085,9.8273,9.8085,9.8273,63600.0
2014-05-19 14:00:00,10.46,10.52,10.44,10.5,146600.0,9.8273,9.8836,9.8085,9.8648,146600.0
2014-05-19 14:30:00,10.5,10.54,10.47,10.53,37400.0,9.8648,9.9024,9.8367,9.893,37400.0
2014-05-19 15:00:00,10.53,10.54,10.49,10.54,112900.0,9.893,9.9024,9.8554,9.9024,112900.0
2014-05-19 15:30:00,10.54,10.62,10.54,10.6,182000.0,9.9024,9.9776,9.9024,9.9588,182000.0
2014-05-20 09:30:00,10.59,10.61,10.34,10.37,110500.0,9.9494,9.9682,9.7145,9.7427,110500.0
2014-05-20 10:00:00,10.37,10.43,10.34,10.39,109800.0,9.7427,9.7991,9.7145,9.7615,109800.0
2014-05-20 10:30:00,10.4,10.56,10.39,10.52,306100.0,9.7709,9.9212,9.7615,9.8836,306100.0
2014-05-20 11:00:00,10.51,10.54,10.38,10.39,80900.0,9.8742,9.9024,9.7521,9.7615,80900.0
2014-05-20 11:30:00,10.41,10.5,10.41,10.44,49200.0,9.7803,9.8648,9.7803,9.8085,49200.0
2014-05-20 12:00:00,10.45,10.45,10.39,10.4,39400.0,9.8179,9.8179,9.7615,9.7709,39400.0
2014-05-20 12:30:00,10.4,10.44,10.39,10.4,120800.0,9.7709,9.8085,9.7615,9.7709,120800.0
2014-05-20 13:00:00,10.39,10.4,10.35,10.37,56300.0,9.7615,9.7709,9.7239,9.7427,56300.0
2014-05-20 13:30:00,10.37,10.37,10.27,10.32,177600.0,9.7427,9.7427,9.6488,9.6957,177600.0
2014-05-20 14:00:00,10.33,10.46,10.33,10.45,132800.0,9.7051,9.8273,9.7051,9.8179,132800.0
2014-05-20 14:30:00,10.45,10.46,10.37,10.37,65500.0,9.8179,9.8273,9.7427,9.7427,65500.0
2014-05-20 15:00:00,10.38,10.41,10.37,10.38,69500.0,9.7521,9.7803,9.7427,9.7521,69500.0
2014-05-20 15:30:00,10.39,10.44,10.38,10.41,344000.0,9.7615,9.8085,9.7521,9.7803,344000.0
2014-05-21 09:30:00,10.44,10.58,10.44,10.46,80000.0,9.8085,9.94,9.8085,9.8273,80000.0
2014-05-21 10:00:00,10.47,10.5,10.43,10.45,46600.0,9.8367,9.8648,9.7991,9.8179,46600.0
2014-05-21 10:30:00,10.46,10.52,10.46,10.5,85400.0,9.8273,9.8836,9.8273,9.8648,85400.0
2014-05-21 11:00:00,10.5,10.5,10.42,10.42,88200.0,9.8648,9.8648,9.7897,9.7897,88200.0
2014-05-21 11:30:00,10.43,10.44,10.35,10.41,49900.0,9.7991,9.8085,9.7239,9.7803,49900.0
2014-05-21 12:00:00,10.41,10.45,10.4,10.45,97500.0,9.7803,9.8179,9.7709,9.8179,97500.0
2014-05-21 12:30:00,10.46,10.51,10.44,10.51,33700.0,9.8273,9.8742,9.8085,9.8742,33700.0
2014-05-21 13:00:00,10.5,10.56,10.5,10.55,56300.0,9.8648,9.9212,9.8648,9.9118,56300.0
2014-05-21 13:30:00,10.55,10.56,10.55,10.55,37600.0,9.9118,9.9212,9.9118,9.9118,37600.0
2014-05-21 14:00:00,10.55,10.59,10.55,10.56,85100.0,9.9118,9.9494,9.9118,9.9212,85100.0
2014-05-21 14:30:00,10.56,10.62,10.55,10.6,79200.0,9.9212,9.9776,9.9118,9.9588,79200.0
2014-05-21 15:00:00,10.61,10.66,10.61,10.64,62000.0,9.9682,10.0152,9.9682,9.9964,62000.0
2014-05-21 15:30:00,10.64,10.65,10.62,10.64,182600.0,9.9964,10.0058,9.9776,9.9964,182600.0
2014-05-22 09:30:00,10.54,10.63,10.39,10.58,146700.0,9.9024,9.987,9.7615,9.94,146700.0
2014-05-22 10:00:00,10.59,10.63,10.5,10.59,57800.0,9.9494,9.987,9.8648,9.9494,57800.0
2014-05-22 10:30:00,10.58,10.65,10.57,10.63,38800.0,9.94,10.0058,9.9306,9.987,38800.0
2014-05-22 11:00:00,10.64,10.71,10.6,10.68,76500.0,9.9964,10.0621,9.9588,10.034,76500.0
2014-05-22 11:30:00,10.68,10.72,10.66,10.71,45600.0,10.034,10.0715,10.0152,10.0621,45600.0
2014-05-22 12:00:00,10.71,10.71,10.66,10.7,55000.0,10.0621,10.0621,10.0152,10.0527,55000.0
2014-05-22 12:30:00,10.69,10.7,10.64,10.64,46100.0,10.0433,10.0527,9.9964,9.9964,46100.0
2014-05-22 13:00:00,10.65,10.7,10.65,10.68,29000.0,10.0058,10.0527,10.0058,10.034,29000.0
2014-05-22 13:30:00,10.69,10.7,10.67,10.68,25800.0,10.0433,10.0527,10.0246,10.034,25800.0
2014-05-22 14:00:00,10.69,10.7,10.67,10.68,62300.0,10.0433,10.0527,10.0246,10.034,62300.0
2014-05-22 14:30:00,10.69,10.7,10.68,10.7,40400.0,10.0433,10.0527,10.034,10.0527,40400.0
2014-05-22 15:00:00,10.7,10.7,10.6,10.6,130400.0,10.0527,10.0527,9.9588,9.9588,130400.0
2014-05-22 15:30:00,10.6,10.63,10.57,10.59,196600.0,9.9588,9.987,9.9306,9.9494,196600.0
2014-05-23 09:30:00,10.62,10.67,10.51,10.6,83000.0,9.9776,10.0246,9.8742,9.9588,83000.0
2014-05-23 10:00:00,10.6,10.68,10.6,10.64,60000.0,9.9588,10.034,9.9588,9.9964,60000.0
2014-05-23 10:30:00,10.65,10.69,10.54,10.55,98200.0,10.0058,10.0433,9.9024,9.9118,98200.0
2014-05-23 11:00:00,10.55,10.58,10.53,10.55,41900.0,9.9118,9.94,9.893,9.9118,41900.0
2014-05-23 11:30:00,10.54,10.57,10.49,10.49,65600.0,9.9024,9.9306,9.8554,9.8554,65600.0
2014-05-23 12:00:00,10.49,10.53,10.48,10.52,50100.0,9.8554,9.893,9.8461,9.8836,50100.0
2014-05-23 12:30:00,10.51,10.55,10.51,10.55,23400.0,9.8742,9.9118,9.8742,9.9118,23400.0
2014-05-23 13:00:00,10.54,10.55,10.52,10.53,48800.0,9.9024,9.9118,9.8836,9.893,48800.0
2014-05-23 13:30:00,10.52,10.64,10.52,10.64,148000.0,9.8836,9.9964,9.8836,9.9964,148000.0
2014-05-23 14:00:00,10.63,10.69,10.63,10.69,88700.0,9.987,10.0433,9.987,10.0433,88700.0
2014-05-23 14:30:00,10.68,10.7,10.64,10.65,61100.0,10.034,10.0527,9.9964,10.0058,61100.0
2014-05-23 15:00:00,10.64,10.64,10.6,10.62,84400.0,9.9964,9.9964,9.9588,9.9776,84400.0
2014-05-23 15:30:00,10.61,10.63,10.58,10.58,251200.0,9.9682,9.987,9.94,9.94,251200.0
2014-05-27 09:30:00,10.68,10.88,10.67,10.88,139600.0,10.034,10.2219,10.0246,10.2219,139600.0
2014-05-27 10:00:00,10.88,10.98,10.86,10.97,94800.0,10.2219,10.3158,10.2031,10.3064,94800.0
2014-05-27 10:30:00,10.97,11.07,10.96,11.06,88100.0,10.3064,10.4004,10.297,10.391,88100.0
2014-05-27 11:00:00,11.05,11.06,10.93,10.94,63800.0,10.3816,10.391,10.2688,10.2782,63800.0
2014-05-27 11:30:00,10.94,10.95,10.88,10.94,97900.0,10.2782,10.2876,10.2219,10.2782,97900.0
2014-05-27 12:00:00,10.93,11.0,10.91,10.92,81800.0,10.2688,10.3346,10.25,10.2594,81800.0
2014-05-27 12:30:00,10.92,11.02,10.92,10.99,67800.0,10.2594,10.3534,10.2594,10.3252,67800.0
2014-05-27 13:00:00,10.99,11.01,10.96,10.99,54500.0,10.3252,10.344,10.297,10.3252,54500.0
2014-05-27 13:30:00,10.99,11.02,10.97,11.01,53700.0,10.3252,10.3534,10.3064,10.344,53700.0
2014-05-27 14:00:00,11.0,11.01,10.94,10.94,97400.0,10.3346,10.344,10.2782,10.2782,97400.0
2014-05-27 14:30:00,10.95,10.95,10.9,10.92,50400.0,10.2876,10.2876,10.2406,10.2594,50400.0
2014-05-27 15:00:00,10.91,10.94,10.9,10.92,104500.0,10.25,10.2782,10.2406,10.2594,104500.0
2014-05-27 15:30:00,10.92,10.94,10.9,10.93,260700.0,10.2594,10.2782,10.2406,10.2688,260700.0
2014-05-28 09:30:00,10.93,11.02,10.74,10.78,93800.0,10.2688,10.3534,10.0903,10.1279,93800.0
2014-05-28 10:00:00,10.78,10.78,10.7,10.73,84100.0,10.1279,10.1279,10.0527,10.0809,84100.0
2014-05-28 10:30:00,10.72,10.76,10.67,10.76,93900.0,10.0715,10.1091,10.0246,10.1091,93900.0
2014-05-28 11:00:00,10.76,10.86,10.76,10.86,94300.0,10.1091,10.2031,10.1091,10.2031,94300.0
2014-05-28 11:30:00,10.86,10.9,10.82,10.86,66600.0,10.2031,10.2406,10.1655,10.2031,66600.0
2014-05-28 12:00:00,10.85,10.86,10.78,10.79,44400.0,10.1937,10.2031,10.1279,10.1373,44400.0
2014-05-28 12:30:00,10.78,10.84,10.77,10.82,60700.0,10.1279,10.1843,10.1185,10.1655,60700.0
2014-05-28 13:00:00,10.83,10.87,10.82,10.85,41700.0,10.1749,10.2125,10.1655,10.1937,41700.0
2014-05-28 13:30:00,10.85,10.91,10.84,10.87,51000.0,10.1937,10.25,10.1843,10.2125,51000.0
2014-05-28 14:00:00,10.87,10.9,10.85,10.9,30300.0,10.2125,10.2406,10.1937,10.2406,30300.0
2014-05-28 14:30:00,10.9,10.93,10.88,10.91,61000.0,10.2406,10.2688,10.2219,10.25,61000.0
2014-05-28 15:00:00,10.92,10.99,10.92,10.93,87200.0,10.2594,10.3252,10.2594,10.2688,87200.0
2014-05-28 15:30:00,10.94,10.95,10.88,10.92,164100.0,10.2782,10.2876,10.2219,10.2594,164100.0
2014-05-29 09:30:00,10.95,10.95,10.8,10.87,99900.0,10.2876,10.2876,10.1467,10.2125,99900.0
2014-05-29 10:00:00,10.87,10.95,10.86,10.95,149200.0,10.2125,10.2876,10.2031,10.2876,149200.0
2014-05-29 10:30:00,10.95,10.97,10.93,10.94,46100.0,10.2876,10.3064,10.2688,10.2782,46100.0
2014-05-29 11:00:00,10.94,11.06,10.92,11.06,66500.0,10.2782,10.391,10.2594,10.391,66500.0
2014-05-29 11:30:00,11.06,11.11,11.02,11.04,166800.0,10.391,10.4379,10.3534,10.3722,166800.0
2014-05-29 12:00:00,11.04,11.07,11.0,11.0,45700.0,10.3722,10.4004,10.3346,10.3346,45700.0
2014-05-29 12:30:00,11.01,11.02,10.98,10.99,32600.0,10.344,10.3534,10.3158,10.3252,32600.0
2014-05-29 13:00:00,10.98,11.0,10.97,10.99,54900.0,10.3158,10.3346,10.3064,10.3252,54900.0
2014-05-29 13:30:00,10.99,11.0,10.98,11.0,18400.0,10.3252,10.3346,10.3158,10.3346,18400.0
2014-05-29 14:00:00,10.99,11.01,10.97,11.01,92300.0,10.3252,10.344,10.3064,10.344,92300.0
2014-05-29 14:30:00,11.0,11.06,11.0,11.0,60300.0,10.3346,10.391,10.3346,10.3346,60300.0
2014-05-29 15:00:00,11.01,11.05,11.01,11.03,54200.0,10.344,10.3816,10.344,10.3628,54200.0
2014-05-29 15:30:00,11.03,11.04,11.0,11.02,407400.0,10.3628,10.3722,10.3346,10.3534,407400.0
2014-05-30 09:30:00,11.02,11.06,10.99,11.04,123800.0,10.3534,10.391,10.3252,10.3722,123800.0
2014-05-30 10:00:00,11.03,11.06,10.99,11.01,95700.0,10.3628,10.391,10.3252,10.344,95700.0
2014-05-30 10:30:00,11.01,11.09,11.0,11.03,100000.0,10.344,10.4192,10.3346,10.3628,100000.0
2014-05-30 11:00:00,11.03,11.06,11.0,11.0,62600.0,10.3628,10.391,10.3346,10.3346,62600.0
2014-05-30 11:30:00,11.01,11.01,11.0,11.0,242700.0,10.344,10.344,10.3346,10.3346,242700.0
2014-05-30 12:00:00,11.0,11.06,11.0,11.0,179500.0,10.3346,10.391,10.3346,10.3346,179500.0
2014-05-30 12:30:00,11.0,11.0,10.93,10.97,227000.0,10.3346,10.3346,10.2688,10.3064,227000.0
2014-05-30 13:00:00,10.97,11.01,10.95,10.98,162500.0,10.3064,10.344,10.2876,10.3158,162500.0
2014-05-30 13:30:00,10.97,11.1,10.94,11.1,290100.0,10.3064,10.4285,10.2782,10.4285,290100.0
2014-05-30 14:00:00,11.1,11.1,11.0,11.0,166800.0,10.4285,10.4285,10.3346,10.3346,166800.0
2014-05-30 14:30:00,11.0,11.04,11.0,11.0,89000.0,10.3346,10.3722,10.3346,10.3346,89000.0
2014-05-30 15:00:00,11.0,11.01,10.89,10.9,271000.0,10.3346,10.344,10.2313,10.2406,271000.0
2014-05-30 15:30:00,10.89,10.96,10.89,10.96,272000.0,10.2313,10.297,10.2313,10.297,272000.0
2014-06-02 09:30:00,10.93,10.98,10.91,10.95,78300.0,10.2688,10.3158,10.25,10.2876,78300.0
2014-06-02 10:00:00,10.95,10.99,10.93,10.95,284000.0,10.2876,10.3252,10.2688,10.2876,284000.0
2014-06-02 10:30:00,10.95,11.0,10.94,10.94,61900.0,10.2876,10.3346,10.2782,10.2782,61900.0
2014-06-02 11:00:00,10.94,11.0,10.94,10.98,146500.0,10.2782,10.3346,10.2782,10.3158,146500.0
2014-06-02 11:30:00,10.97,10.98,10.93,10.95,68300.0,10.3064,10.3158,10.2688,10.2876,68300.0
2014-06-02 12:00:00,10.96,10.96,10.93,10.95,80400.0,10.297,10.297,10.2688,10.2876,80400.0
2014-06-02 12:30:00,10.95,10.97,10.94,10.95,42200.0,10.2876,10.3064,10.2782,10.2876,42200.0
2014-06-02 13:00:00,10.95,10.97,10.94,10.94,53700.0,10.2876,10.3064,10.2782,10.2782,53700.0
2014-06-02 13:30:00,10.94,10.96,10.94,10.95,199200.0,10.2782,10.297,10.2782,10.2876,199200.0
2014-06-02 14:00:00,10.95,10.96,10.94,10.94,34700.0,10.2876,10.297,10.2782,10.2782,34700.0
2014-06-02 14:30:00,10.95,10.95,10.91,10.91,40800.0,10.2876,10.2876,10.25,10.25,40800.0
2014-06-02 15:00:00,10.91,10.94,10.89,10.92,107300.0,10.25,10.2782,10.2313,10.2594,107300.0
2014-06-02 15:30:00,10.92,10.98,10.92,10.95,331400.0,10.2594,10.3158,10.2594,10.2876,331400.0
2014-06-03 09:30:00,10.86,10.87,10.66,10.85,194400.0,10.2031,10.2125,10.0152,10.1937,194400.0
2014-06-03 10:00:00,10.86,10.87,10.85,10.85,167300.0,10.2031,10.2125,10.1937,10.1937,167300.0
2014-06-03 10:30:00,10.86,10.88,10.81,10.81,123300.0,10.2031,10.2219,10.1561,10.1561,123300.0
2014-06-03 11:00:00,10.81,10.82,10.71,10.71,125300.0,10.1561,10.1655,10.0621,10.0621,125300.0
2014-06-03 11:30:00,10.71,10.75,10.66,10.71,154500.0,10.0621,10.0997,10.0152,10.0621,154500.0
2014-06-03 12:00:00,10.71,10.77,10.71,10.73,40600.0,10.0621,10.1185,10.0621,10.0809,40600.0
2014-06-03 12:30:00,10.73,10.76,10.72,10.72,29500.0,10.0809,10.1091,10.0715,10.0715,29500.0
2014-06-03 13:00:00,10.73,10.74,10.7,10.73,89900.0,10.0809,10.0903,10.0527,10.0809,89900.0
2014-06-03 13:30:00,10.74,10.8,10.73,10.77,65100.0,10.0903,10.1467,10.0809,10.1185,65100.0
2014-06-03 14:00:00,10.77,10.8,10.75,10.78,38200.0,10.1185,10.1467,10.0997,10.1279,38200.0
2014-06-03 14:30:00,10.78,10.78,10.75,10.76,71400.0,10.1279,10.1279,10.0997,10.1091,71400.0
2014-06-03 15:00:00,10.75,10.8,10.75,10.77,81300.0,10.0997,10.1467,10.0997,10.1185,81300.0
2014-06-03 15:30:00,10.77,10.8,10.75,10.76,309000.0,10.1185,10.1467,10.0997,10.1091,309000.0
2014-06-04 09:30:00,10.7,10.73,10.66,10.71,82900.0,10.0527,10.0809,10.0152,10.0621,82900.0
2014-06-04 10:00:00,10.71,10.79,10.71,10.76,268800.0,10.0621,10.1373,10.0621,10.1091,268800.0
2014-06-04 10:30:00,10.76,10.86,10.75,10.85,129400.0,10.1091,10.2031,10.0997,10.1937,129400.0
2014-06-04 11:00:00,10.85,10.85,10.78,10.78,68200.0,10.1937,10.1937,10.1279,10.1279,68200.0
2014-06-04 11:30:00,10.78,10.81,10.77,10.79,89600.0,10.1279,10.1561,10.1185,10.1373,89600.0
2014-06-04 12:00:00,10.78,10.81,10.76,10.81,31700.0,10.1279,10.1561,10.1091,10.1561,31700.0
2014-06-04 12:30:00,10.8,10.8,10.76,10.77,42100.0,10.1467,10.1467,10.1091,10.1185,42100.0
2014-06-04 13:00:00,10.76,10.82,10.76,10.77,43300.0,10.1091,10.1655,10.1091,10.1185,43300.0
2014-06-04 13:30:00,10.78,10.81,10.76,10.8,23300.0,10.1279,10.1561,10.1091,10.1467,23300.0
2014-06-04 14:00:00,10.8,10.8,10.75,10.75,21700.0,10.1467,10.1467,10.0997,10.0997,21700.0
2014-06-04 14:30:00,10.75,10.91,10.75,10.89,215000.0,10.0997,10.25,10.0997,10.2313,215000.0
2014-06-04 15:00:00,10.88,10.93,10.88,10.92,72600.0,10.2219,10.2688,10.2219,10.2594,72600.0
2014-06-04 15:30:00,10.92,11.0,10.91,10.96,427600.0,10.2594,10.3346,10.25,10.297,427600.0
2014-06-05 09:30:00,10.94,11.01,10.77,10.83,124000.0,10.2782,10.344,10.1185,10.1749,124000.0
2014-06-05 10:00:00,10.83,10.91,10.8,10.89,147200.0,10.1749,10.25,10.1467,10.2313,147200.0
2014-06-05 10:30:00,10.88,10.89,10.84,10.86,159000.0,10.2219,10.2313,10.1843,10.2031,159000.0
2014-06-05 11:00:00,10.85,10.92,10.85,10.91,76700.0,10.1937,10.2594,10.1937,10.25,76700.0
2014-06-05 11:30:00,10.9,11.01,10.89,11.01,61000.0,10.2406,10.344,10.2313,10.344,61000.0
2014-06-05 12:00:00,11.01,11.04,10.99,11.02,274400.0,10.344,10.3722,10.3252,10.3534,274400.0
2014-06-05 12:30:00,11.01,11.01,10.98,11.01,90600.0,10.344,10.344,10.3158,10.344,90600.0
2014-06-05 13:00:00,11.0,11.09,11.0,11.01,114100.0,10.3346,10.4192,10.3346,10.344,114100.0
2014-06-05 13:30:00,11.02,11.08,11.01,11.05,63900.0,10.3534,10.4098,10.344,10.3816,63900.0
2014-06-05 14:00:00,11.06,11.1,11.06,11.08,89800.0,10.391,10.4285,10.391,10.4098,89800.0
2014-06-05 14:30:00,11.07,11.11,11.06,11.08,99200.0,10.4004,10.4379,10.391,10.4098,99200.0
2014-06-05 15:00:00,11.08,11.1,11.05,11.07,82600.0,10.4098,10.4285,10.3816,10.4004,82600.0
2014-06-05 15:30:00,11.07,11.07,11.02,11.05,199600.0,10.4004,10.4004,10.3534,10.3816,199600.0
2014-06-06 09:30:00,11.02,11.05,10.89,10.9,177100.0,10.3534,10.3816,10.2313,10.2406,177100.0
2014-06-06 10:00:00,10.91,10.92,10.86,10.88,263400.0,10.25,10.2594,10.2031,10.2219,263400.0
2014-06-06 10:30:00,10.89,10.91,10.86,10.91,44300.0,10.2313,10.25,10.2031,10.25,44300.0
2014-06-06 11:00:00,10.91,11.05,10.91,11.05,79600.0,10.25,10.3816,10.25,10.3816,79600.0
2014-06-06 11:30:00,11.06,11.15,11.04,11.06,90100.0,10.391,10.4755,10.3722,10.391,90100.0
2014-06-06 12:00:00,11.05,11.05,11.0,11.0,44300.0,10.3816,10.3816,10.3346,10.3346,44300.0
2014-06-06 12:30:00,11.0,11.03,10.98,10.99,43200.0,10.3346,10.3628,10.3158,10.3252,43200.0
2014-06-06 13:00:00,10.99,11.04,10.99,11.04,35200.0,10.3252,10.3722,10.3252,10.3722,35200.0
2014-06-06 13:30:00,11.04,11.06,11.01,11.04,20700.0,10.3722,10.391,10.344,10.3722,20700.0
2014-06-06 14:00:00,11.04,11.05,11.02,11.02,20600.0,10.3722,10.3816,10.3534,10.3534,20600.0
2014-06-06 14:30:00,11.02,11.04,11.01,11.03,31700.0,10.3534,10.3722,10.344,10.3628,31700.0
2014-06-06 15:00:00,11.04,11.04,11.01,11.01,27500.0,10.3722,10.3722,10.344,10.344,27500.0
2014-06-06 15:30:00,11.01,11.04,11.0,11.04,180900.0,10.344,10.3722,10.3346,10.3722,180900.0
2014-06-09 09:30:00,10.95,10.97,10.75,10.82,370900.0,10.2876,10.3064,10.0997,10.1655,370900.0
2014-06-09 10:00:00,10.83,10.96,10.83,10.9,69500.0,10.1749,10.297,10.1749,10.2406,69500.0
2014-06-09 10:30:00,10.9,10.95,10.86,10.91,70800.0,10.2406,10.2876,10.2031,10.25,70800.0
2014-06-09 11:00:00,10.91,11.0,10.89,10.98,87700.0,10.25,10.3346,10.2313,10.3158,87700.0
2014-06-09 11:30:00,10.99,11.05,10.98,11.03,106100.0,10.3252,10.3816,10.3158,10.3628,106100.0
2014-06-09 12:00:00,11.03,11.07,11.03,11.06,36800.0,10.3628,10.4004,10.3628,10.391,36800.0
2014-06-09 12:30:00,11.05,11.14,11.04,11.08,107300.0,10.3816,10.4661,10.3722,10.4098,107300.0
2014-06-09 13:00:00,11.08,11.09,11.01,11.02,60700.0,10.4098,10.4192,10.344,10.3534,60700.0
2014-06-09 13:30:00,11.02,11.1,11.02,11.08,35600.0,10.3534,10.4285,10.3534,10.4098,35600.0
2014-06-09 14:00:00,11.07,11.1,11.03,11.03,41800.0,10.4004,10.4285,10.3628,10.3628,41800.0
2014-06-09 14:30:00,11.04,11.05,10.99,11.02,62800.0,10.3722,10.3816,10.3252,10.3534,62800.0
2014-06-09 15:00:00,11.02,11.16,11.01,11.08,186700.0,10.3534,10.4849,10.344,10.4098,186700.0
2014-06-09 15:30:00,11.08,11.14,11.04,11.1,181700.0,10.4098,10.4661,10.3722,10.4285,181700.0
2014-06-10 09:30:00,11.03,11.08,10.98,10.99,100600.0,10.3628,10.4098,10.3158,10.3252,100600.0
2014-06-10 10:00:00,10.99,11.05,10.96,11.05,46800.0,10.3252,10.3816,10.297,10.3816,46800.0
2014-06-10 10:30:00,11.05,11.15,11.01,11.11,77100.0,10.3816,10.4755,10.344,10.4379,77100.0
2014-06-10 11:00:00,11.11,11.14,11.08,11.11,31000.0,10.4379,10.4661,10.4098,10.4379,31000.0
2014-06-10 11:30:00,11.11,11.12,11.06,11.09,24800.0,10.4379,10.4473,10.391,10.4192,24800.0
2014-06-10 12:00:00,11.08,11.11,11.04,11.09,40100.0,10.4098,10.4379,10.3722,10.4192,40100.0
2014-06-10 12:30:00,11.09,11.15,11.07,11.15,35600.0,10.4192,10.4755,10.4004,10.4755,35600.0
2014-06-10 13:00:00,11.15,11.16,11.11,11.14,32000.0,10.4755,10.4849,10.4379,10.4661,32000.0
2014-06-10 13:30:00,11.13,11.17,11.12,11.17,36100.0,10.4567,10.4943,10.4473,10.4943,36100.0
2014-06-10 14:00:00,11.16,11.16,11.11,11.12,56000.0,10.4849,10.4849,10.4379,10.4473,56000.0
2014-06-10 14:30:00,11.12,11.13,11.11,11.11,22600.0,10.4473,10.4567,10.4379,10.4379,22600.0
2014-06-10 15:00:00,11.11,11.14,11.1,11.12,71900.0,10.4379,10.4661,10.4285,10.4473,71900.0
2014-06-10 15:30:00,11.13,11.22,11.13,11.19,176500.0,10.4567,10.5413,10.4567,10.5131,176500.0
2014-06-11 09:30:00,11.63,11.89,11.54,11.74,571800.0,10.9265,11.1708,10.8419,11.0298,571800.0
2014-06-11 10:00:00,11.74,11.94,11.73,11.87,264600.0,11.0298,11.2177,11.0204,11.152,264600.0
2014-06-11 10:30:00,11.88,11.94,11.84,11.94,325600.0,11.1614,11.2177,11.1238,11.2177,325600.0
2014-06-11 11:00:00,11.93,11.97,11.81,11.9,311300.0,11.2083,11.2459,11.0956,11.1802,311300.0
2014-06-11 11:30:00,11.9,11.92,11.85,11.85,211200.0,11.1802,11.1989,11.1332,11.1332,211200.0
2014-06-11 12:00:00,11.86,11.86,11.68,11.7,136600.0,11.1426,11.1426,10.9735,10.9923,136600.0
2014-06-11 12:30:00,11.7,11.75,11.67,11.69,91600.0,10.9923,11.0392,10.9641,10.9829,91600.0
2014-06-11 13:00:00,11.69,11.72,11.62,11.72,89800.0,10.9829,11.011,10.9171,11.011,89800.0
2014-06-11 13:30:00,11.72,11.72,11.68,11.69,70000.0,11.011,11.011,10.9735,10.9829,70000.0
2014-06-11 14:00:00,11.69,11.7,11.61,11.67,74800.0,10.9829,10.9923,10.9077,10.9641,74800.0
2014-06-11 14:30:00,11.66,11.76,11.65,11.74,73500.0,10.9547,11.0486,10.9453,11.0298,73500.0
2014-06-11 15:00:00,11.75,11.85,11.75,11.82,174800.0,11.0392,11.1332,11.0392,11.105,174800.0
2014-06-11 15:30:00,11.83,11.89,11.82,11.88,490200.0,11.1144,11.1708,11.105,11.1614,490200.0
2014-06-12 09:30:00,11.89,11.9,11.58,11.62,115400.0,11.1708,11.1802,10.8795,10.9171,115400.0
2014-06-12 10:00:00,11.62,11.63,11.53,11.53,68700.0,10.9171,10.9265,10.8325,10.8325,68700.0
2014-06-12 10:30:00,11.53,11.57,11.5,11.53,71200.0,10.8325,10.8701,10.8044,10.8325,71200.0
2014-06-12 11:00:00,11.53,11.61,11.52,11.6,38300.0,10.8325,10.9077,10.8231,10.8983,38300.0
2014-06-12 11:30:00,11.59,11.6,11.53,11.55,49800.0,10.8889,10.8983,10.8325,10.8513,49800.0
2014-06-12 12:00:00,11.54,11.56,11.51,11.54,81700.0,10.8419,10.8607,10.8137,10.8419,81700.0
2014-06-12 12:30:00,11.54,11.54,11.5,11.53,47800.0,10.8419,10.8419,10.8044,10.8325,47800.0
2014-06-12 13:00:00,11.52,11.52,11.41,11.44,164700.0,10.8231,10.8231,10.7198,10.748,164700.0
2014-06-12 13:30:00,11.44,11.44,11.38,11.4,53400.0,10.748,10.748,10.6916,10.7104,53400.0
2014-06-12 14:00:00,11.4,11.43,11.38,11.41,44300.0,10.7104,10.7386,10.6916,10.7198,44300.0
2014-06-12 14:30:00,11.4,11.44,11.4,11.42,79500.0,10.7104,10.748,10.7104,10.7292,79500.0
2014-06-12 15:00:00,11.41,11.46,11.41,11.44,76500.0,10.7198,10.7668,10.7198,10.748,76500.0
2014-06-12 15:30:00,11.45,11.46,11.43,11.45,250500.0,10.7574,10.7668,10.7386,10.7574,250500.0
2014-06-13 09:30:00,11.54,11.61,11.44,11.47,112700.0,10.8419,10.9077,10.748,10.7762,112700.0
2014-06-13 10:00:00,11.46,11.58,11.41,11.57,70500.0,10.7668,10.8795,10.7198,10.8701,70500.0
2014-06-13 10:30:00,11.58,11.75,11.58,11.75,115800.0,10.8795,11.0392,10.8795,11.0392,115800.0
2014-06-13 11:00:00,11.75,11.79,11.74,11.79,88000.0,11.0392,11.0768,11.0298,11.0768,88000.0
2014-06-13 11:30:00,11.78,11.87,11.76,11.84,103000.0,11.0674,11.152,11.0486,11.1238,103000.0
2014-06-13 12:00:00,11.83,12.1,11.82,12.0,206600.0,11.1144,11.3681,11.105,11.2741,206600.0
2014-06-13 12:30:00,12.0,12.03,11.96,11.98,114700.0,11.2741,11.3023,11.2365,11.2553,114700.0
2014-06-13 13:00:00,11.97,12.0,11.91,11.94,63300.0,11.2459,11.2741,11.1895,11.2177,63300.0
2014-06-13 13:30:00,11.94,11.97,11.92,11.96,91000.0,11.2177,11.2459,11.1989,11.2365,91000.0
2014-06-13 14:00:00,11.96,12.1,11.96,12.07,212600.0,11.2365,11.3681,11.2365,11.3399,212600.0
2014-06-13 14:30:00,12.07,12.1,12.05,12.09,87500.0,11.3399,11.3681,11.3211,11.3587,87500.0
2014-06-13 15:00:00,12.09,12.11,12.04,12.04,136600.0,11.3587,11.3775,11.3117,11.3117,136600.0
2014-06-13 15:30:00,12.05,12.09,12.02,12.06,311700.0,11.3211,11.3587,11.2929,11.3305,311700.0
2014-06-16 09:30:00,12.02,12.09,11.81,11.99,139200.0,11.2929,11.3587,11.0956,11.2647,139200.0
2014-06-16 10:00:00,12.0,12.05,11.95,11.99,70000.0,11.2741,11.3211,11.2271,11.2647,70000.0
2014-06-16 10:30:00,11.99,12.03,11.92,11.93,128100.0,11.2647,11.3023,11.1989,11.2083,128100.0
2014-06-16 11:00:00,11.92,11.93,11.79,11.84,141600.0,11.1989,11.2083,11.0768,11.1238,141600.0
2014-06-16 11:30:00,11.83,11.85,11.81,11.82,32200.0,11.1144,11.1332,11.0956,11.105,32200.0
2014-06-16 12:00:00,11.82,11.83,11.79,11.8,57200.0,11.105,11.1144,11.0768,11.0862,57200.0
2014-06-16 12:30:00,11.8,11.8,11.72,11.74,47900.0,11.0862,11.0862,11.011,11.0298,47900.0
2014-06-16 13:00:00,11.74,11.79,11.73,11.79,61600.0,11.0298,11.0768,11.0204,11.0768,61600.0
2014-06-16 13:30:00,11.79,11.81,11.74,11.75,42100.0,11.0768,11.0956,11.0298,11.0392,42100.0
2014-06-16 14:00:00,11.76,11.8,11.75,11.78,62200.0,11.0486,11.0862,11.0392,11.0674,62200.0
2014-06-16 14:30:00,11.78,11.8,11.76,11.78,82200.0,11.0674,11.0862,11.0486,11.0674,82200.0
2014-06-16 15:00:00,11.78,11.79,11.75,11.77,115900.0,11.0674,11.0768,11.0392,11.058,115900.0
2014-06-16 15:30:00,11.78,11.8,11.76,11.79,221900.0,11.0674,11.0862,11.0486,11.0768,221900.0
2014-06-17 09:30:00,11.74,11.76,11.67,11.7,51700.0,11.0298,11.0486,10.9641,10.9923,51700.0
2014-06-17 10:00:00,11.7,11.83,11.7,11.8,41100.0,10.9923,11.1144,10.9923,11.0862,41100.0
2014-06-17 10:30:00,11.8,11.8,11.69,11.71,55500.0,11.0862,11.0862,10.9829,11.0016,55500.0
2014-06-17 11:00:00,11.7,11.71,11.62,11.68,45400.0,10.9923,11.0016,10.9171,10.9735,45400.0
2014-06-17 11:30:00,11.68,11.77,11.67,11.77,56700.0,10.9735,11.058,10.9641,11.058,56700.0
2014-06-17 12:00:00,11.76,11.77,11.73,11.77,47900.0,11.0486,11.058,11.0204,11.058,47900.0
2014-06-17 12:30:00,11.77,11.91,11.74,11.88,106700.0,11.058,11.1895,11.0298,11.1614,106700.0
2014-06-17 13:00:00,11.88,11.94,11.86,11.86,65700.0,11.1614,11.2177,11.1426,11.1426,65700.0
2014-06-17 13:30:00,11.86,11.9,11.85,11.89,49300.0,11.1426,11.1802,11.1332,11.1708,49300.0
2014-06-17 14:00:00,11.88,11.95,11.85,11.94,65900.0,11.1614,11.2271,11.1332,11.2177,65900.0
2014-06-17 14:30:00,11.94,11.94,11.89,11.91,58400.0,11.2177,11.2177,11.1708,11.1895,58400.0
2014-06-17 15:00:00,11.91,11.91,11.86,11.87,34500.0,11.1895,11.1895,11.1426,11.152,34500.0
2014-06-17 15:30:00,11.86,11.87,11.83,11.85,211600.0,11.1426,11.152,11.1144,11.1332,211600.0
2014-06-18 09:30:00,11.86,11.98,11.74,11.78,73900.0,11.1426,11.2553,11.0298,11.0674,73900.0
2014-06-18 10:00:00,11.78,11.92,11.74,11.91,42200.0,11.0674,11.1989,11.0298,11.1895,42200.0
2014-06-18 10:30:00,11.91,12.06,11.89,11.89,245700.0,11.1895,11.3305,11.1708,11.1708,245700.0
2014-06-18 11:00:00,11.89,11.97,11.88,11.9,61600.0,11.1708,11.2459,11.1614,11.1802,61600.0
2014-06-18 11:30:00,11.9,11.91,11.86,11.89,31700.0,11.1802,11.1895,11.1426,11.1708,31700.0
2014-06-18 12:00:00,11.89,11.9,11.85,11.88,37500.0,11.1708,11.1802,11.1332,11.1614,37500.0
2014-06-18 12:30:00,11.89,11.92,11.88,11.89,40000.0,11.1708,11.1989,11.1614,11.1708,40000.0
2014-06-18 13:00:00,11.89,11.89,11.84,11.84,22100.0,11.1708,11.1708,11.1238,11.1238,22100.0
2014-06-18 13:30:00,11.83,11.86,11.78,11.86,38800.0,11.1144,11.1426,11.0674,11.1426,38800.0
2014-06-18 14:00:00,11.84,11.91,11.81,11.9,40200.0,11.1238,11.1895,11.0956,11.1802,40200.0
2014-06-18 14:30:00,11.9,11.97,11.9,11.96,69800.0,11.1802,11.2459,11.1802,11.2365,69800.0
2014-06-18 15:00:00,11.96,12.09,11.96,12.09,104600.0,11.2365,11.3587,11.2365,11.3587,104600.0
2014-06-18 15:30:00,12.09,12.12,12.0,12.04,380000.0,11.3587,11.3868,11.2741,11.3117,380000.0
2014-06-19 09:30:00,12.07,12.23,11.99,12.02,170500.0,11.3399,11.4902,11.2647,11.2929,170500.0
2014-06-19 10:00:00,12.03,12.08,12.0,12.01,136900.0,11.3023,11.3493,11.2741,11.2835,136900.0
2014-06-19 10:30:00,12.0,12.05,11.99,12.05,240500.0,11.2741,11.3211,11.2647,11.3211,240500.0
2014-06-19 11:00:00,12.05,12.06,11.99,12.04,107700.0,11.3211,11.3305,11.2647,11.3117,107700.0
2014-06-19 11:30:00,12.03,12.07,12.0,12.01,53800.0,11.3023,11.3399,11.2741,11.2835,53800.0
2014-06-19 12:00:00,12.01,12.01,11.94,11.95,83200.0,11.2835,11.2835,11.2177,11.2271,83200.0
2014-06-19 12:30:00,11.94,11.95,11.81,11.82,86600.0,11.2177,11.2271,11.0956,11.105,86600.0
2014-06-19 13:00:00,11.83,11.93,11.8,11.89,70300.0,11.1144,11.2083,11.0862,11.1708,70300.0
2014-06-19 13:30:00,11.89,11.94,11.88,11.93,40200.0,11.1708,11.2177,11.1614,11.2083,40200.0
2014-06-19 14:00:00,11.93,11.97,11.91,11.94,20900.0,11.2083,11.2459,11.1895,11.2177,20900.0
2014-06-19 14:30:00,11.94,11.98,11.93,11.97,27600.0,11.2177,11.2553,11.2083,11.2459,27600.0
2014-06-19 15:00:00,11.97,11.98,11.92,11.94,59800.0,11.2459,11.2553,11.1989,11.2177,59800.0
2014-06-19 15:30:00,11.94,11.97,11.93,11.96,121100.0,11.2177,11.2459,11.2083,11.2365,121100.0
2014-06-20 09:30:00,11.95,12.06,11.95,12.01,225900.0,11.2271,11.3305,11.2271,11.2835,225900.0
2014-06-20 10:00:00,12.02,12.02,11.87,11.94,48000.0,11.2929,11.2929,11.152,11.2177,48000.0
2014-06-20 10:30:00,11.94,12.0,11.93,12.0,39400.0,11.2177,11.2741,11.2083,11.2741,39400.0
2014-06-20 11:00:00,11.99,12.05,11.98,11.99,273400.0,11.2647,11.3211,11.2553,11.2647,273400.0
2014-06-20 11:30:00,11.99,12.01,11.97,12.0,59200.0,11.2647,11.2835,11.2459,11.2741,59200.0
2014-06-20 12:00:00,11.99,12.0,11.96,11.98,37000.0,11.2647,11.2741,11.2365,11.2553,37000.0
2014-06-20 12:30:00,11.98,12.0,11.96,11.99,32900.0,11.2553,11.2741,11.2365,11.2647,32900.0
2014-06-20 13:00:00,11.99,12.01,11.95,11.95,370200.0,11.2647,11.2835,11.2271,11.2271,370200.0
2014-06-20 13:30:00,11.95,11.97,11.94,11.94,21400.0,11.2271,11.2459,11.2177,11.2177,21400.0
2014-06-20 14:00:00,11.94,11.98,11.91,11.96,44400.0,11.2177,11.2553,11.1895,11.2365,44400.0
2014-06-20 14:30:00,11.97,12.02,11.97,12.0,147700.0,11.2459,11.2929,11.2459,11.2741,147700.0
2014-06-20 15:00:00,12.0,12.01,11.97,11.99,79400.0,11.2741,11.2835,11.2459,11.2647,79400.0
2014-06-20 15:30:00,11.99,12.0,11.95,11.99,217900.0,11.2647,11.2741,11.2271,11.2647,217900.0
2014-06-23 09:30:00,11.96,12.01,11.93,11.96,83600.0,11.2365,11.2835,11.2083,11.2365,83600.0
2014-06-23 10:00:00,11.96,11.98,11.88,11.9,63300.0,11.2365,11.2553,11.1614,11.1802,63300.0
2014-06-23 10:30:00,11.91,11.93,11.87,11.89,25200.0,11.1895,11.2083,11.152,11.1708,25200.0
2014-06-23 11:00:00,11.89,11.93,11.89,11.91,30500.0,11.1708,11.2083,11.1708,11.1895,30500.0
2014-06-23 11:30:00,11.91,12.01,11.91,11.99,95400.0,11.1895,11.2835,11.1895,11.2647,95400.0
2014-06-23 12:00:00,11.99,12.01,11.97,11.98,61100.0,11.2647,11.2835,11.2459,11.2553,61100.0
2014-06-23 12:30:00,11.98,11.99,11.97,11.97,15500.0,11.2553,11.2647,11.2459,11.2459,15500.0
2014-06-23 13:00:00,11.98,11.99,11.96,11.99,13300.0,11.2553,11.2647,11.2365,11.2647,13300.0
2014-06-23 13:30:00,11.99,12.0,11.97,11.98,34000.0,11.2647,11.2741,11.2459,11.2553,34000.0
2014-06-23 14:00:00,11.98,12.0,11.96,11.98,24100.0,11.2553,11.2741,11.2365,11.2553,24100.0
2014-06-23 14:30:00,11.99,12.01,11.95,11.96,31700.0,11.2647,11.2835,11.2271,11.2365,31700.0
2014-06-23 15:00:00,11.97,11.99,11.95,11.98,50700.0,11.2459,11.2647,11.2271,11.2553,50700.0
2014-06-23 15:30:00,11.98,12.01,11.98,11.98,155600.0,11.2553,11.2835,11.2553,11.2553,155600.0
2014-06-24 09:30:00,12.0,12.09,11.96,12.0,107700.0,11.2741,11.3587,11.2365,11.2741,107700.0
2014-06-24 10:00:00,12.0,12.06,11.99,12.03,205100.0,11.2741,11.3305,11.2647,11.3023,205100.0
2014-06-24 10:30:00,12.04,12.08,12.0,12.04,84000.0,11.3117,11.3493,11.2741,11.3117,84000.0
2014-06-24 11:00:00,12.04,12.05,12.01,12.01,19100.0,11.3117,11.3211,11.2835,11.2835,19100.0
2014-06-24 11:30:00,12.02,12.03,11.92,12.01,67500.0,11.2929,11.3023,11.1989,11.2835,67500.0
2014-06-24 12:00:00,12.0,12.02,11.99,12.0,27000.0,11.2741,11.2929,11.2647,11.2741,27000.0
2014-06-24 12:30:00,12.0,12.01,11.96,11.97,9400.0,11.2741,11.2835,11.2365,11.2459,9400.0
2014-06-24 13:00:00,11.96,11.96,11.88,11.93,76600.0,11.2365,11.2365,11.1614,11.2083,76600.0
2014-06-24 13:30:00,11.92,11.96,11.9,11.91,407300.0,11.1989,11.2365,11.1802,11.1895,407300.0
2014-06-24 14:00:00,11.9,11.93,11.9,11.91,40000.0,11.1802,11.2083,11.1802,11.1895,40000.0
2014-06-24 14:30:00,11.92,11.94,11.91,11.93,98400.0,11.1989,11.2177,11.1895,11.2083,98400.0
2014-06-24 15:00:00,11.92,11.93,11.84,11.9,256700.0,11.1989,11.2083,11.1238,11.1802,256700.0
2014-06-24 15:30:00,11.9,11.94,11.88,11.9,234900.0,11.1802,11.2177,11.1614,11.1802,234900.0
2014-06-25 09:30:00,11.86,11.96,11.78,11.91,64600.0,11.1426,11.2365,11.0674,11.1895,64600.0
2014-06-25 10:00:00,11.91,11.96,11.87,11.93,75900.0,11.1895,11.2365,11.152,11.2083,75900.0
2014-06-25 10:30:00,11.94,11.96,11.81,11.9,46600.0,11.2177,11.2365,11.0956,11.1802,46600.0
2014-06-25 11:00:00,11.89,11.92,11.85,11.89,90500.0,11.1708,11.1989,11.1332,11.1708,90500.0
2014-06-25 11:30:00,11.89,12.0,11.89,12.0,54800.0,11.1708,11.2741,11.1708,11.2741,54800.0
2014-06-25 12:00:00,11.99,12.02,11.98,12.02,45300.0,11.2647,11.2929,11.2553,11.2929,45300.0
2014-06-25 12:30:00,12.02,12.06,12.0,12.05,34500.0,11.2929,11.3305,11.2741,11.3211,34500.0
2014-06-25 13:00:00,12.06,12.15,12.05,12.15,85300.0,11.3305,11.415,11.3211,11.415,85300.0
2014-06-25 13:30:00,12.15,12.15,12.06,12.1,52500.0,11.415,11.415,11.3305,11.3681,52500.0
2014-06-25 14:00:00,12.1,12.12,12.04,12.11,29300.0,11.3681,11.3868,11.3117,11.3775,29300.0
2014-06-25 14:30:00,12.1,12.13,12.07,12.07,31600.0,11.3681,11.3962,11.3399,11.3399,31600.0
2014-06-25 15:00:00,12.08,12.1,12.06,12.07,30500.0,11.3493,11.3681,11.3305,11.3399,30500.0
2014-06-25 15:30:00,12.07,12.11,12.05,12.08,159100.0,11.3399,11.3775,11.3211,11.3493,159100.0
2014-06-26 09:30:00,12.2,12.25,12.09,12.1,77900.0,11.462,11.509,11.3587,11.3681,77900.0
2014-06-26 10:00:00,12.09,12.16,12.05,12.11,82500.0,11.3587,11.4244,11.3211,11.3775,82500.0
2014-06-26 10:30:00,12.11,12.11,12.02,12.06,63500.0,11.3775,11.3775,11.2929,11.3305,63500.0
2014-06-26 11:00:00,12.06,12.17,12.06,12.16,31600.0,11.3305,11.4338,11.3305,11.4244,31600.0
2014-06-26 11:30:00,12.16,12.18,12.15,12.16,51300.0,11.4244,11.4432,11.415,11.4244,51300.0
2014-06-26 12:00:00,12.16,12.16,12.07,12.08,48500.0,11.4244,11.4244,11.3399,11.3493,48500.0
2014-06-26 12:30:00,12.07,12.1,12.06,12.06,38100.0,11.3399,11.3681,11.3305,11.3305,38100.0
2014-06-26 13:00:00,12.06,12.1,12.05,12.1,39700.0,11.3305,11.3681,11.3211,11.3681,39700.0
2014-06-26 13:30:00,12.09,12.1,12.09,12.1,16500.0,11.3587,11.3681,11.3587,11.3681,16500.0
2014-06-26 14:00:00,12.1,12.15,12.09,12.15,59900.0,11.3681,11.415,11.3587,11.415,59900.0
2014-06-26 14:30:00,12.14,12.15,12.11,12.11,24800.0,11.4056,11.415,11.3775,11.3775,24800.0
2014-06-26 15:00:00,12.11,12.13,12.09,12.09,58300.0,11.3775,11.3962,11.3587,11.3587,58300.0
2014-06-26 15:30:00,12.1,12.11,12.04,12.07,156300.0,11.3681,11.3775,11.3117,11.3399,156300.0
2014-06-27 09:30:00,11.85,11.99,11.82,11.91,116100.0,11.1332,11.2647,11.105,11.1895,116100.0
2014-06-27 10:00:00,11.9,11.96,11.9,11.93,68300.0,11.1802,11.2365,11.1802,11.2083,68300.0
2014-06-27 10:30:00,11.93,12.02,11.93,12.02,77000.0,11.2083,11.2929,11.2083,11.2929,77000.0
2014-06-27 11:00:00,12.02,12.02,11.96,11.97,61600.0,11.2929,11.2929,11.2365,11.2459,61600.0
2014-06-27 11:30:00,11.96,11.99,11.92,11.92,298600.0,11.2365,11.2647,11.1989,11.1989,298600.0
2014-06-27 12:00:00,11.91,11.94,11.88,11.89,39600.0,11.1895,11.2177,11.1614,11.1708,39600.0
2014-06-27 12:30:00,11.89,11.94,11.88,11.94,32700.0,11.1708,11.2177,11.1614,11.2177,32700.0
2014-06-27 13:00:00,11.94,11.96,11.9,11.91,16900.0,11.2177,11.2365,11.1802,11.1895,16900.0
2014-06-27 13:30:00,11.91,11.96,11.91,11.94,181100.0,11.1895,11.2365,11.1895,11.2177,181100.0
2014-06-27 14:00:00,11.93,11.99,11.93,11.98,23500.0,11.2083,11.2647,11.2083,11.2553,23500.0
2014-06-27 14:30:00,11.98,12.01,11.96,11.98,46600.0,11.2553,11.2835,11.2365,11.2553,46600.0
2014-06-27 15:00:00,11.97,12.01,11.95,12.0,65400.0,11.2459,11.2835,11.2271,11.2741,65400.0
2014-06-27 15:30:00,12.0,12.04,11.96,11.99,387200.0,11.2741,11.3117,11.2365,11.2647,387200.0
2014-06-30 09:30:00,12.04,12.04,11.85,11.85,79700.0,11.3117,11.3117,11.1332,11.1332,79700.0
2014-06-30 10:00:00,11.86,11.91,11.86,11.88,56500.0,11.1426,11.1895,11.1426,11.1614,56500.0
2014-06-30 10:30:00,11.89,11.96,11.88,11.9,30800.0,11.1708,11.2365,11.1614,11.1802,30800.0
2014-06-30 11:00:00,11.91,12.0,11.87,11.97,46500.0,11.1895,11.2741,11.152,11.2459,46500.0
2014-06-30 11:30:00,11.98,12.05,11.97,12.05,57900.0,11.2553,11.3211,11.2459,11.3211,57900.0
2014-06-30 12:00:00,12.05,12.12,12.05,12.1,30000.0,11.3211,11.3868,11.3211,11.3681,30000.0
2014-06-30 12:30:00,12.1,12.13,12.04,12.05,36100.0,11.3681,11.3962,11.3117,11.3211,36100.0
2014-06-30 13:00:00,12.04,12.08,12.03,12.04,28800.0,11.3117,11.3493,11.3023,11.3117,28800.0
2014-06-30 13:30:00,12.04,12.08,12.04,12.07,32300.0,11.3117,11.3493,11.3117,11.3399,32300.0
2014-06-30 14:00:00,12.07,12.1,12.07,12.09,34300.0,11.3399,11.3681,11.3399,11.3587,34300.0
2014-06-30 14:30:00,12.1,12.12,12.05,12.05,30200.0,11.3681,11.3868,11.3211,11.3211,30200.0
2014-06-30 15:00:00,12.05,12.06,12.03,12.04,59900.0,11.3211,11.3305,11.3023,11.3117,59900.0
2014-06-30 15:30:00,12.03,12.14,12.03,12.13,496700.0,11.3023,11.4056,11.3023,11.3962,496700.0
2014-07-01 09:30:00,12.21,12.39,12.21,12.39,102100.0,11.4714,11.6405,11.4714,11.6405,102100.0
2014-07-01 10:00:00,12.39,12.43,12.3,12.31,67400.0,11.6405,11.6781,11.556,11.5654,67400.0
2014-07-01 10:30:00,12.32,12.39,12.29,12.29,34700.0,11.5747,11.6405,11.5466,11.5466,34700.0
2014-07-01 11:00:00,12.29,12.31,12.24,12.31,61600.0,11.5466,11.5654,11.4996,11.5654,61600.0
2014-07-01 11:30:00,12.31,12.33,12.3,12.32,35200.0,11.5654,11.5841,11.556,11.5747,35200.0
2014-07-01 12:00:00,12.31,12.37,12.29,12.29,57700.0,11.5654,11.6217,11.5466,11.5466,57700.0
2014-07-01 12:30:00,12.29,12.31,12.24,12.24,55800.0,11.5466,11.5654,11.4996,11.4996,55800.0
2014-07-01 13:00:00,12.25,12.3,12.24,12.3,35900.0,11.509,11.556,11.4996,11.556,35900.0
2014-07-01 13:30:00,12.3,12.3,12.23,12.25,65900.0,11.556,11.556,11.4902,11.509,65900.0
2014-07-01 14:00:00,12.25,12.25,12.15,12.15,49500.0,11.509,11.509,11.415,11.415,49500.0
2014-07-01 14:30:00,12.16,12.23,12.16,12.2,86300.0,11.4244,11.4902,11.4244,11.462,86300.0
2014-07-01 15:00:00,12.2,12.24,12.19,12.21,53300.0,11.462,11.4996,11.4526,11.4714,53300.0
2014-07-01 15:30:00,12.21,12.25,12.18,12.18,153700.0,11.4714,11.509,11.4432,11.4432,153700.0
2014-07-02 09:30:00,12.17,12.43,12.17,12.34,79200.0,11.4338,11.6781,11.4338,11.5935,79200.0
2014-07-02 10:00:00,12.35,12.36,12.33,12.35,44000.0,11.6029,11.6123,11.5841,11.6029,44000.0
2014-07-02 10:30:00,12.35,12.41,12.35,12.36,60700.0,11.6029,11.6593,11.6029,11.6123,60700.0
2014-07-02 11:00:00,12.36,12.4,12.35,12.36,63800.0,11.6123,11.6499,11.6029,11.6123,63800.0
2014-07-02 11:30:00,12.36,12.38,12.35,12.36,43600.0,11.6123,11.6311,11.6029,11.6123,43600.0
2014-07-02 12:00:00,12.37,12.41,12.37,12.37,49700.0,11.6217,11.6593,11.6217,11.6217,49700.0
2014-07-02 12:30:00,12.37,12.37,12.35,12.37,51400.0,11.6217,11.6217,11.6029,11.6217,51400.0
2014-07-02 13:00:00,12.37,12.4,12.35,12.4,29800.0,11.6217,11.6499,11.6029,11.6499,29800.0
2014-07-02 13:30:00,12.4,12.4,12.36,12.38,41600.0,11.6499,11.6499,11.6123,11.6311,41600.0
2014-07-02 14:00:00,12.37,12.38,12.35,12.37,37400.0,11.6217,11.6311,11.6029,11.6217,37400.0
2014-07-02 14:30:00,12.36,12.37,12.35,12.36,32400.0,11.6123,11.6217,11.6029,11.6123,32400.0
2014-07-02 15:00:00,12.36,12.38,12.35,12.36,26600.0,11.6123,11.6311,11.6029,11.6123,26600.0
2014-07-02 15:30:00,12.36,12.37,12.34,12.36,151600.0,11.6123,11.6217,11.5935,11.6123,151600.0
2014-07-03 09:30:00,12.37,12.45,12.36,12.38,51000.0,11.6217,11.6969,11.6123,11.6311,51000.0
2014-07-03 10:00:00,12.38,12.49,12.38,12.49,68900.0,11.6311,11.7345,11.6311,11.7345,68900.0
2014-07-03 10:30:00,12.5,12.55,12.49,12.54,144100.0,11.7439,11.7908,11.7345,11.7814,144100.0
2014-07-03 11:00:00,12.54,12.54,12.5,12.53,74300.0,11.7814,11.7814,11.7439,11.772,74300.0
2014-07-03 11:30:00,12.52,12.53,12.4,12.43,87600.0,11.7626,11.772,11.6499,11.6781,87600.0
2014-07-03 12:00:00,12.42,12.44,12.39,12.44,39200.0,11.6687,11.6875,11.6405,11.6875,39200.0
2014-07-03 12:30:00,12.44,12.47,12.42,12.46,62400.0,11.6875,11.7157,11.6687,11.7063,62400.0
2014-07-07 09:30:00,12.43,12.43,12.32,12.35,34700.0,11.6781,11.6781,11.5747,11.6029,34700.0
2014-07-07 10:00:00,12.36,12.4,12.3,12.34,89000.0,11.6123,11.6499,11.556,11.5935,89000.0
2014-07-07 10:30:00,12.33,12.4,12.33,12.36,83400.0,11.5841,11.6499,11.5841,11.6123,83400.0
2014-07-07 11:00:00,12.35,12.36,12.22,12.28,57900.0,11.6029,11.6123,11.4808,11.5372,57900.0
2014-07-07 11:30:00,12.28,12.31,12.22,12.27,51300.0,11.5372,11.5654,11.4808,11.5278,51300.0
2014-07-07 12:00:00,12.27,12.3,12.26,12.29,48400.0,11.5278,11.556,11.5184,11.5466,48400.0
2014-07-07 12:30:00,12.3,12.3,12.26,12.28,30600.0,11.556,11.556,11.5184,11.5372,30600.0
2014-07-07 13:00:00,12.28,12.45,12.28,12.45,219400.0,11.5372,11.6969,11.5372,11.6969,219400.0
2014-07-07 13:30:00,12.45,12.46,12.37,12.37,57900.0,11.6969,11.7063,11.6217,11.6217,57900.0
2014-07-07 14:00:00,12.37,12.38,12.29,12.29,59900.0,11.6217,11.6311,11.5466,11.5466,59900.0
2014-07-07 14:30:00,12.29,12.31,12.26,12.31,58600.0,11.5466,11.5654,11.5184,11.5654,58600.0
2014-07-07 15:00:00,12.31,12.35,12.3,12.34,56300.0,11.5654,11.6029,11.556,11.5935,56300.0
2014-07-07 15:30:00,12.33,12.34,12.29,12.3,188700.0,11.5841,11.5935,11.5466,11.556,188700.0
2014-07-08 09:30:00,12.25,12.25,11.92,11.96,90100.0,11.509,11.509,11.1989,11.2365,90100.0
2014-07-08 10:00:00,11.96,11.96,11.77,11.82,83800.0,11.2365,11.2365,11.058,11.105,83800.0
2014-07-08 10:30:00,11.8,11.8,11.76,11.76,44900.0,11.0862,11.0862,11.0486,11.0486,44900.0
2014-07-08 11:00:00,11.75,11.78,11.69,11.74,140300.0,11.0392,11.0674,10.9829,11.0298,140300.0
2014-07-08 11:30:00,11.73,11.86,11.72,11.85,210100.0,11.0204,11.1426,11.011,11.1332,210100.0
2014-07-08 12:00:00,11.86,11.92,11.84,11.92,114400.0,11.1426,11.1989,11.1238,11.1989,114400.0
2014-07-08 12:30:00,11.92,11.98,11.88,11.91,107500.0,11.1989,11.2553,11.1614,11.1895,107500.0
2014-07-08 13:00:00,11.91,11.93,11.89,11.93,39000.0,11.1895,11.2083,11.1708,11.2083,39000.0
2014-07-08 13:30:00,11.92,11.99,11.91,11.95,80300.0,11.1989,11.2647,11.1895,11.2271,80300.0
2014-07-08 14:00:00,11.95,11.96,11.93,11.94,42400.0,11.2271,11.2365,11.2083,11.2177,42400.0
2014-07-08 14:30:00,11.95,11.95,11.89,11.89,38200.0,11.2271,11.2271,11.1708,11.1708,38200.0
2014-07-08 15:00:00,11.89,11.89,11.82,11.83,171500.0,11.1708,11.1708,11.105,11.1144,171500.0
2014-07-08 15:30:00,11.83,11.86,11.8,11.85,353800.0,11.1144,11.1426,11.0862,11.1332,353800.0
2014-07-09 09:30:00,11.87,11.87,11.7,11.71,54500.0,11.152,11.152,10.9923,11.0016,54500.0
2014-07-09 10:00:00,11.71,11.76,11.65,11.71,69100.0,11.0016,11.0486,10.9453,11.0016,69100.0
2014-07-09 10:30:00,11.7,11.77,11.68,11.77,24300.0,10.9923,11.058,10.9735,11.058,24300.0
2014-07-09 11:00:00,11.78,11.8,11.7,11.73,169300.0,11.0674,11.0862,10.9923,11.0204,169300.0
2014-07-09 11:30:00,11.72,11.76,11.7,11.74,46500.0,11.011,11.0486,10.9923,11.0298,46500.0
2014-07-09 12:00:00,11.74,11.78,11.73,11.77,23500.0,11.0298,11.0674,11.0204,11.058,23500.0
2014-07-09 12:30:00,11.77,11.78,11.75,11.78,11900.0,11.058,11.0674,11.0392,11.0674,11900.0
2014-07-09 13:00:00,11.79,11.79,11.72,11.73,33900.0,11.0768,11.0768,11.011,11.0204,33900.0
2014-07-09 13:30:00,11.72,11.75,11.7,11.71,33000.0,11.011,11.0392,10.9923,11.0016,33000.0
2014-07-09 14:00:00,11.71,11.76,11.69,11.75,53500.0,11.0016,11.0486,10.9829,11.0392,53500.0
2014-07-09 14:30:00,11.76,11.78,11.73,11.77,33700.0,11.0486,11.0674,11.0204,11.058,33700.0
2014-07-09 15:00:00,11.77,11.83,11.76,11.8,133300.0,11.058,11.1144,11.0486,11.0862,133300.0
2014-07-09 15:30:00,11.79,11.84,11.77,11.84,253300.0,11.0768,11.1238,11.058,11.1238,253300.0
2014-07-10 09:30:00,11.59,11.67,11.51,11.64,67300.0,10.8889,10.9641,10.8137,10.9359,67300.0
2014-07-10 10:00:00,11.63,11.69,11.63,11.68,28300.0,10.9265,10.9829,10.9265,10.9735,28300.0
2014-07-10 10:30:00,11.69,11.69,11.61,11.66,45300.0,10.9829,10.9829,10.9077,10.9547,45300.0
2014-07-10 11:00:00,11.66,11.69,11.64,11.64,42000.0,10.9547,10.9829,10.9359,10.9359,42000.0
2014-07-10 11:30:00,11.64,11.66,11.58,11.61,40500.0,10.9359,10.9547,10.8795,10.9077,40500.0
2014-07-10 12:00:00,11.6,11.67,11.59,11.66,45900.0,10.8983,10.9641,10.8889,10.9547,45900.0
2014-07-10 12:30:00,11.66,11.68,11.55,11.58,91000.0,10.9547,10.9735,10.8513,10.8795,91000.0
2014-07-10 13:00:00,11.58,11.59,11.52,11.57,60800.0,10.8795,10.8889,10.8231,10.8701,60800.0
2014-07-10 13:30:00,11.57,11.59,11.54,11.54,48500.0,10.8701,10.8889,10.8419,10.8419,48500.0
2014-07-10 14:00:00,11.56,11.57,11.52,11.54,41900.0,10.8607,10.8701,10.8231,10.8419,41900.0
2014-07-10 14:30:00,11.54,11.55,11.45,11.45,63700.0,10.8419,10.8513,10.7574,10.7574,63700.0
2014-07-10 15:00:00,11.44,11.48,11.41,11.47,112500.0,10.748,10.7856,10.7198,10.7762,112500.0
2014-07-10 15:30:00,11.48,11.52,11.46,11.5,192600.0,10.7856,10.8231,10.7668,10.8044,192600.0
2014-07-11 09:30:00,11.52,11.53,11.38,11.49,44500.0,10.8231,10.8325,10.6916,10.795,44500.0
2014-07-11 10:00:00,11.49,11.5,11.45,11.48,41500.0,10.795,10.8044,10.7574,10.7856,41500.0
2014-07-11 10:30:00,11.49,11.49,11.4,11.42,39100.0,10.795,10.795,10.7104,10.7292,39100.0
2014-07-11 11:00:00,11.43,11.44,11.34,11.36,55400.0,10.7386,10.748,10.654,10.6728,55400.0
2014-07-11 11:30:00,11.36,11.39,11.3,11.33,42900.0,10.6728,10.701,10.6164,10.6446,42900.0
2014-07-11 12:00:00,11.32,11.33,11.29,11.3,36300.0,10.6352,10.6446,10.6071,10.6164,36300.0
2014-07-11 12:30:00,11.3,11.32,11.29,11.32,17400.0,10.6164,10.6352,10.6071,10.6352,17400.0
2014-07-11 13:00:00,11.32,11.36,11.32,11.36,20400.0,10.6352,10.6728,10.6352,10.6728,20400.0
2014-07-11 13:30:00,11.36,11.37,11.33,11.34,44200.0,10.6728,10.6822,10.6446,10.654,44200.0
2014-07-11 14:00:00,11.34,11.34,11.28,11.28,63700.0,10.654,10.654,10.5977,10.5977,63700.0
2014-07-11 14:30:00,11.29,11.32,11.26,11.27,67800.0,10.6071,10.6352,10.5789,10.5883,67800.0
2014-07-11 15:00:00,11.27,11.28,11.24,11.26,83000.0,10.5883,10.5977,10.5601,10.5789,83000.0
2014-07-11 15:30:00,11.27,11.3,11.23,11.25,180600.0,10.5883,10.6164,10.5507,10.5695,180600.0
2014-07-14 09:30:00,11.35,11.45,11.3,11.37,63100.0,10.6634,10.7574,10.6164,10.6822,63100.0
2014-07-14 10:00:00,11.37,11.37,11.26,11.26,37600.0,10.6822,10.6822,10.5789,10.5789,37600.0
2014-07-14 10:30:00,11.25,11.33,11.25,11.33,50800.0,10.5695,10.6446,10.5695,10.6446,50800.0
2014-07-14 11:00:00,11.34,11.36,11.31,11.34,37600.0,10.654,10.6728,10.6258,10.654,37600.0
2014-07-14 11:30:00,11.34,11.35,11.24,11.24,26500.0,10.654,10.6634,10.5601,10.5601,26500.0
2014-07-14 12:00:00,11.24,11.27,11.24,11.25,27300.0,10.5601,10.5883,10.5601,10.5695,27300.0
2014-07-14 12:30:00,11.25,11.26,11.18,11.2,39100.0,10.5695,10.5789,10.5037,10.5225,39100.0
2014-07-14 13:00:00,11.21,11.21,11.14,11.14,93800.0,10.5319,10.5319,10.4661,10.4661,93800.0
2014-07-14 13:30:00,11.15,11.17,11.1,11.15,204000.0,10.4755,10.4943,10.4285,10.4755,204000.0
2014-07-14 14:00:00,11.15,11.17,11.12,11.14,72000.0,10.4755,10.4943,10.4473,10.4661,72000.0
2014-07-14 14:30:00,11.13,11.15,11.09,11.12,445500.0,10.4567,10.4755,10.4192,10.4473,445500.0
2014-07-14 15:00:00,11.11,11.15,11.09,11.09,183800.0,10.4379,10.4755,10.4192,10.4192,183800.0
2014-07-14 15:30:00,11.09,11.13,11.07,11.09,548800.0,10.4192,10.4567,10.4004,10.4192,548800.0
2014-07-15 09:30:00,11.12,11.21,11.09,11.13,92800.0,10.4473,10.5319,10.4192,10.4567,92800.0
2014-07-15 10:00:00,11.13,11.13,11.07,11.12,97300.0,10.4567,10.4567,10.4004,10.4473,97300.0
2014-07-15 10:30:00,11.11,11.11,11.01,11.05,49600.0,10.4379,10.4379,10.344,10.3816,49600.0
2014-07-15 11:00:00,11.05,11.05,10.96,10.99,150800.0,10.3816,10.3816,10.297,10.3252,150800.0
2014-07-15 11:30:00,10.99,10.99,10.91,10.92,111900.0,10.3252,10.3252,10.25,10.2594,111900.0
2014-07-15 12:00:00,10.93,11.0,10.91,10.99,58600.0,10.2688,10.3346,10.25,10.3252,58600.0
2014-07-15 12:30:00,11.0,11.01,10.95,10.97,53000.0,10.3346,10.344,10.2876,10.3064,53000.0
2014-07-15 13:00:00,10.98,11.01,10.96,10.98,123000.0,10.3158,10.344,10.297,10.3158,123000.0
2014-07-15 13:30:00,10.99,10.99,10.94,10.96,59900.0,10.3252,10.3252,10.2782,10.297,59900.0
2014-07-15 14:00:00,10.97,11.01,10.95,11.01,50700.0,10.3064,10.344,10.2876,10.344,50700.0
2014-07-15 14:30:00,11.01,11.01,10.96,11.0,83100.0,10.344,10.344,10.297,10.3346,83100.0
2014-07-15 15:00:00,11.0,11.03,11.0,11.0,805400.0,10.3346,10.3628,10.3346,10.3346,805400.0
2014-07-15 15:30:00,11.0,11.21,10.97,11.04,1009900.0,10.3346,10.5319,10.3064,10.3722,1009900.0
2014-07-16 09:30:00,11.15,11.18,10.97,11.08,68700.0,10.4755,10.5037,10.3064,10.4098,68700.0
2014-07-16 10:00:00,11.09,11.15,11.02,11.07,41600.0,10.4192,10.4755,10.3534,10.4004,41600.0
2014-07-16 10:30:00,11.05,11.11,11.04,11.05,23800.0,10.3816,10.4379,10.3722,10.3816,23800.0
2014-07-16 11:00:00,11.05,11.1,11.05,11.08,21400.0,10.3816,10.4285,10.3816,10.4098,21400.0
2014-07-16 11:30:00,11.07,11.07,11.01,11.03,42000.0,10.4004,10.4004,10.344,10.3628,42000.0
2014-07-16 12:00:00,11.03,11.05,11.0,11.03,53600.0,10.3628,10.3816,10.3346,10.3628,53600.0
2014-07-16 12:30:00,11.03,11.04,11.01,11.04,39300.0,10.3628,10.3722,10.344,10.3722,39300.0
2014-07-16 13:00:00,11.04,11.05,11.04,11.04,9900.0,10.3722,10.3816,10.3722,10.3722,9900.0
2014-07-16 13:30:00,11.04,11.05,11.02,11.04,27700.0,10.3722,10.3816,10.3534,10.3722,27700.0
2014-07-16 14:00:00,11.05,11.08,11.02,11.05,36200.0,10.3816,10.4098,10.3534,10.3816,36200.0
2014-07-16 14:30:00,11.06,11.07,11.0,11.0,45600.0,10.391,10.4004,10.3346,10.3346,45600.0
2014-07-16 15:00:00,11.01,11.05,10.98,11.04,98400.0,10.344,10.3816,10.3158,10.3722,98400.0
2014-07-16 15:30:00,11.04,11.04,11.01,11.03,140400.0,10.3722,10.3722,10.344,10.3628,140400.0
2014-07-17 09:30:00,10.9,11.01,10.82,11.0,84700.0,10.2406,10.344,10.1655,10.3346,84700.0
2014-07-17 10:00:00,11.0,11.01,10.94,10.96,46500.0,10.3346,10.344,10.2782,10.297,46500.0
2014-07-17 10:30:00,10.96,10.99,10.95,10.95,45400.0,10.297,10.3252,10.2876,10.2876,45400.0
2014-07-17 11:00:00,10.95,10.95,10.88,10.88,114800.0,10.2876,10.2876,10.2219,10.2219,114800.0
2014-07-17 11:30:00,10.88,10.91,10.83,10.84,69700.0,10.2219,10.25,10.1749,10.1843,69700.0
2014-07-17 12:00:00,10.84,10.87,10.8,10.87,29400.0,10.1843,10.2125,10.1467,10.2125,29400.0
2014-07-17 12:30:00,10.87,10.91,10.86,10.87,23100.0,10.2125,10.25,10.2031,10.2125,23100.0
2014-07-17 13:00:00,10.87,10.92,10.87,10.91,31600.0,10.2125,10.2594,10.2125,10.25,31600.0
2014-07-17 13:30:00,10.91,10.94,10.91,10.91,32400.0,10.25,10.2782,10.25,10.25,32400.0
2014-07-17 14:00:00,10.91,10.93,10.88,10.88,47300.0,10.25,10.2688,10.2219,10.2219,47300.0
2014-07-17 14:30:00,10.9,10.91,10.87,10.87,43000.0,10.2406,10.25,10.2125,10.2125,43000.0
2014-07-17 15:00:00,10.87,10.89,10.85,10.88,91700.0,10.2125,10.2313,10.1937,10.2219,91700.0
2014-07-17 15:30:00,10.88,10.89,10.82,10.84,213400.0,10.2219,10.2313,10.1655,10.1843,213400.0
2014-07-18 09:30:00,10.83,10.96,10.83,10.95,60500.0,10.1749,10.297,10.1749,10.2876,60500.0
2014-07-18 10:00:00,10.94,10.99,10.92,10.99,43500.0,10.2782,10.3252,10.2594,10.3252,43500.0
2014-07-18 10:30:00,10.99,11.0,10.96,10.98,25600.0,10.3252,10.3346,10.297,10.3158,25600.0
2014-07-18 11:00:00,10.99,10.99,10.94,10.96,28300.0,10.3252,10.3252,10.2782,10.297,28300.0
2014-07-18 11:30:00,10.97,10.98,10.94,10.96,61500.0,10.3064,10.3158,10.2782,10.297,61500.0
2014-07-18 12:00:00,10.96,11.01,10.95,11.0,32900.0,10.297,10.344,10.2876,10.3346,32900.0
2014-07-18 12:30:00,11.0,11.0,10.95,10.95,18100.0,10.3346,10.3346,10.2876,10.2876,18100.0
2014-07-18 13:00:00,10.95,10.96,10.93,10.94,38600.0,10.2876,10.297,10.2688,10.2782,38600.0
2014-07-18 13:30:00,10.94,10.96,10.92,10.96,29800.0,10.2782,10.297,10.2594,10.297,29800.0
2014-07-18 14:00:00,10.95,11.0,10.95,11.0,37000.0,10.2876,10.3346,10.2876,10.3346,37000.0
2014-07-18 14:30:00,11.0,11.0,10.99,11.0,29100.0,10.3346,10.3346,10.3252,10.3346,29100.0
2014-07-18 15:00:00,11.0,11.01,10.96,10.98,48400.0,10.3346,10.344,10.297,10.3158,48400.0
2014-07-18 15:30:00,10.98,10.98,10.95,10.97,96600.0,10.3158,10.3158,10.2876,10.3064,96600.0
2014-07-21 09:30:00,10.91,10.97,10.84,10.96,146400.0,10.25,10.3064,10.1843,10.297,146400.0
2014-07-21 10:00:00,10.96,10.96,10.86,10.88,29000.0,10.297,10.297,10.2031,10.2219,29000.0
2014-07-21 10:30:00,10.87,10.87,10.8,10.8,29500.0,10.2125,10.2125,10.1467,10.1467,29500.0
2014-07-21 11:00:00,10.8,10.83,10.78,10.82,48100.0,10.1467,10.1749,10.1279,10.1655,48100.0
2014-07-21 11:30:00,10.81,10.81,10.77,10.79,32500.0,10.1561,10.1561,10.1185,10.1373,32500.0
2014-07-21 12:00:00,10.79,10.8,10.76,10.77,21200.0,10.1373,10.1467,10.1091,10.1185,21200.0
2014-07-21 12:30:00,10.76,10.8,10.76,10.78,36100.0,10.1091,10.1467,10.1091,10.1279,36100.0
2014-07-21 13:00:00,10.78,10.8,10.77,10.8,17800.0,10.1279,10.1467,10.1185,10.1467,17800.0
2014-07-21 13:30:00,10.81,10.85,10.8,10.82,22800.0,10.1561,10.1937,10.1467,10.1655,22800.0
2014-07-21 14:00:00,10.81,10.83,10.8,10.82,39400.0,10.1561,10.1749,10.1467,10.1655,39400.0
2014-07-21 14:30:00,10.81,10.82,10.8,10.82,25500.0,10.1561,10.1655,10.1467,10.1655,25500.0
2014-07-21 15:00:00,10.81,10.81,10.76,10.77,37200.0,10.1561,10.1561,10.1091,10.1185,37200.0
2014-07-21 15:30:00,10.76,10.77,10.74,10.74,106800.0,10.1091,10.1185,10.0903,10.0903,106800.0
2014-07-22 09:30:00,10.8,10.93,10.77,10.91,106800.0,10.1467,10.2688,10.1185,10.25,106800.0
2014-07-22 10:00:00,10.91,10.98,10.89,10.98,59600.0,10.25,10.3158,10.2313,10.3158,59600.0
2014-07-22 10:30:00,10.98,11.02,10.95,10.97,117800.0,10.3158,10.3534,10.2876,10.3064,117800.0
2014-07-22 11:00:00,10.98,11.0,10.93,10.97,66000.0,10.3158,10.3346,10.2688,10.3064,66000.0
2014-07-22 11:30:00,10.98,11.05,10.98,11.04,75000.0,10.3158,10.3816,10.3158,10.3722,75000.0
2014-07-22 12:00:00,11.04,11.09,11.04,11.07,46800.0,10.3722,10.4192,10.3722,10.4004,46800.0
2014-07-22 12:30:00,11.08,11.09,11.06,11.09,26100.0,10.4098,10.4192,10.391,10.4192,26100.0
2014-07-22 13:00:00,11.08,11.14,11.08,11.13,61600.0,10.4098,10.4661,10.4098,10.4567,61600.0
2014-07-22 13:30:00,11.13,11.15,11.1,11.15,58600.0,10.4567,10.4755,10.4285,10.4755,58600.0
2014-07-22 14:00:00,11.14,11.17,11.14,11.17,27600.0,10.4661,10.4943,10.4661,10.4943,27600.0
2014-07-22 14:30:00,11.17,11.19,11.13,11.15,90300.0,10.4943,10.5131,10.4567,10.4755,90300.0
2014-07-22 15:00:00,11.15,11.16,11.13,11.14,29100.0,10.4755,10.4849,10.4567,10.4661,29100.0
2014-07-22 15:30:00,11.14,11.16,11.13,11.13,110700.0,10.4661,10.4849,10.4567,10.4567,110700.0
2014-07-23 09:30:00,11.18,11.18,11.03,11.13,39800.0,10.5037,10.5037,10.3628,10.4567,39800.0
2014-07-23 10:00:00,11.12,11.17,11.1,11.15,23000.0,10.4473,10.4943,10.4285,10.4755,23000.0
2014-07-23 10:30:00,11.14,11.17,11.12,11.14,19500.0,10.4661,10.4943,10.4473,10.4661,19500.0
2014-07-23 11:00:00,11.14,11.17,11.12,11.13,17900.0,10.4661,10.4943,10.4473,10.4567,17900.0
2014-07-23 11:30:00,11.13,11.18,11.13,11.17,22600.0,10.4567,10.5037,10.4567,10.4943,22600.0
2014-07-23 12:00:00,11.17,11.18,11.1,11.11,21200.0,10.4943,10.5037,10.4285,10.4379,21200.0
2014-07-23 12:30:00,11.1,11.11,11.01,11.01,51700.0,10.4285,10.4379,10.344,10.344,51700.0
2014-07-23 13:00:00,11.01,11.02,10.94,10.97,42700.0,10.344,10.3534,10.2782,10.3064,42700.0
2014-07-23 13:30:00,10.97,10.99,10.96,10.96,32600.0,10.3064,10.3252,10.297,10.297,32600.0
2014-07-23 14:00:00,10.96,10.98,10.94,10.96,80400.0,10.297,10.3158,10.2782,10.297,80400.0
2014-07-23 14:30:00,10.95,11.01,10.94,11.01,110900.0,10.2876,10.344,10.2782,10.344,110900.0
2014-07-23 15:00:00,11.01,11.01,10.96,10.96,31400.0,10.344,10.344,10.297,10.297,31400.0
2014-07-23 15:30:00,10.96,10.99,10.92,10.93,296800.0,10.297,10.3252,10.2594,10.2688,296800.0
2014-07-24 09:30:00,11.0,11.01,10.87,10.96,76700.0,10.3346,10.344,10.2125,10.297,76700.0
2014-07-24 10:00:00,10.96,11.02,10.95,11.02,84400.0,10.297,10.3534,10.2876,10.3534,84400.0
2014-07-24 10:30:00,11.02,11.06,10.98,11.01,31600.0,10.3534,10.391,10.3158,10.344,31600.0
2014-07-24 11:00:00,11.02,11.06,11.02,11.06,50900.0,10.3534,10.391,10.3534,10.391,50900.0
2014-07-24 11:30:00,11.05,11.06,10.99,11.0,57500.0,10.3816,10.391,10.3252,10.3346,57500.0
2014-07-24 12:00:00,11.0,11.01,10.92,10.92,46700.0,10.3346,10.344,10.2594,10.2594,46700.0
2014-07-24 12:30:00,10.92,10.93,10.84,10.87,106500.0,10.2594,10.2688,10.1843,10.2125,106500.0
2014-07-24 13:00:00,10.86,10.87,10.77,10.78,69600.0,10.2031,10.2125,10.1185,10.1279,69600.0
2014-07-24 13:30:00,10.78,10.8,10.77,10.79,49500.0,10.1279,10.1467,10.1185,10.1373,49500.0
2014-07-24 14:00:00,10.8,10.8,10.76,10.76,29100.0,10.1467,10.1467,10.1091,10.1091,29100.0
2014-07-24 14:30:00,10.77,10.77,10.71,10.71,56500.0,10.1185,10.1185,10.0621,10.0621,56500.0
2014-07-24 15:00:00,10.71,10.75,10.7,10.74,94900.0,10.0621,10.0997,10.0527,10.0903,94900.0
2014-07-24 15:30:00,10.73,10.77,10.72,10.76,278200.0,10.0809,10.1185,10.0715,10.1091,278200.0
2014-07-25 09:30:00,10.65,10.78,10.65,10.73,120600.0,10.0058,10.1279,10.0058,10.0809,120600.0
2014-07-25 10:00:00,10.73,10.91,10.73,10.9,64500.0,10.0809,10.25,10.0809,10.2406,64500.0
2014-07-25 10:30:00,10.91,10.93,10.89,10.9,40600.0,10.25,10.2688,10.2313,10.2406,40600.0
2014-07-25 11:00:00,10.89,10.9,10.86,10.89,31500.0,10.2313,10.2406,10.2031,10.2313,31500.0
2014-07-25 11:30:00,10.88,10.95,10.88,10.95,41400.0,10.2219,10.2876,10.2219,10.2876,41400.0
2014-07-25 12:00:00,10.95,10.98,10.94,10.94,40900.0,10.2876,10.3158,10.2782,10.2782,40900.0
2014-07-25 12:30:00,10.94,10.96,10.92,10.96,55700.0,10.2782,10.297,10.2594,10.297,55700.0
2014-07-25 13:00:00,10.96,10.97,10.92,10.95,96800.0,10.297,10.3064,10.2594,10.2876,96800.0
2014-07-25 13:30:00,10.96,11.0,10.94,11.0,75500.0,10.297,10.3346,10.2782,10.3346,75500.0
2014-07-25 14:00:00,11.0,11.05,10.98,11.04,41900.0,10.3346,10.3816,10.3158,10.3722,41900.0
2014-07-25 14:30:00,11.04,11.04,11.01,11.03,39800.0,10.3722,10.3722,10.344,10.3628,39800.0
2014-07-25 15:00:00,11.03,11.03,11.01,11.02,37600.0,10.3628,10.3628,10.344,10.3534,37600.0
2014-07-25 15:30:00,11.02,11.03,10.99,11.01,181000.0,10.3534,10.3628,10.3252,10.344,181000.0
2014-07-28 09:30:00,11.01,11.16,11.01,11.1,79700.0,10.344,10.4849,10.344,10.4285,79700.0
2014-07-28 10:00:00,11.08,11.08,11.0,11.0,41900.0,10.4098,10.4098,10.3346,10.3346,41900.0
2014-07-28 10:30:00,11.0,11.02,10.97,10.97,44100.0,10.3346,10.3534,10.3064,10.3064,44100.0
2014-07-28 11:00:00,10.97,11.02,10.97,11.0,47700.0,10.3064,10.3534,10.3064,10.3346,47700.0
2014-07-28 11:30:00,11.01,11.01,10.98,10.98,16300.0,10.344,10.344,10.3158,10.3158,16300.0
2014-07-28 12:00:00,10.98,11.0,10.96,10.96,20800.0,10.3158,10.3346,10.297,10.297,20800.0
2014-07-28 12:30:00,10.96,11.0,10.96,11.0,21500.0,10.297,10.3346,10.297,10.3346,21500.0
2014-07-28 13:00:00,11.0,11.05,10.99,11.05,22400.0,10.3346,10.3816,10.3252,10.3816,22400.0
2014-07-28 13:30:00,11.04,11.08,11.04,11.04,27900.0,10.3722,10.4098,10.3722,10.3722,27900.0
2014-07-28 14:00:00,11.04,11.04,10.99,11.0,20800.0,10.3722,10.3722,10.3252,10.3346,20800.0
2014-07-28 14:30:00,10.99,11.01,10.97,11.0,68300.0,10.3252,10.344,10.3064,10.3346,68300.0
2014-07-28 15:00:00,11.01,11.01,10.98,10.99,38800.0,10.344,10.344,10.3158,10.3252,38800.0
2014-07-28 15:30:00,10.99,10.99,10.96,10.97,113400.0,10.3252,10.3252,10.297,10.3064,113400.0
2014-07-29 09:30:00,11.03,11.17,11.01,11.15,53300.0,10.3628,10.4943,10.344,10.4755,53300.0
2014-07-29 10:00:00,11.16,11.18,11.13,11.18,32700.0,10.4849,10.5037,10.4567,10.5037,32700.0
2014-07-29 10:30:00,11.17,11.21,11.15,11.16,16600.0,10.4943,10.5319,10.4755,10.4849,16600.0
2014-07-29 11:00:00,11.17,11.17,11.12,11.12,43000.0,10.4943,10.4943,10.4473,10.4473,43000.0
2014-07-29 11:30:00,11.12,11.13,11.08,11.13,60900.0,10.4473,10.4567,10.4098,10.4567,60900.0
2014-07-29 12:00:00,11.14,11.21,11.14,11.21,33900.0,10.4661,10.5319,10.4661,10.5319,33900.0
2014-07-29 12:30:00,11.21,11.24,11.21,11.21,33200.0,10.5319,10.5601,10.5319,10.5319,33200.0
2014-07-29 13:00:00,11.2,11.23,11.19,11.21,28200.0,10.5225,10.5507,10.5131,10.5319,28200.0
2014-07-29 13:30:00,11.21,11.28,11.2,11.28,45500.0,10.5319,10.5977,10.5225,10.5977,45500.0
2014-07-29 14:00:00,11.28,11.3,11.24,11.26,39100.0,10.5977,10.6164,10.5601,10.5789,39100.0
2014-07-29 14:30:00,11.26,11.27,11.16,11.16,108200.0,10.5789,10.5883,10.4849,10.4849,108200.0
2014-07-29 15:00:00,11.15,11.18,11.13,11.15,59900.0,10.4755,10.5037,10.4567,10.4755,59900.0
2014-07-29 15:30:00,11.15,11.16,11.1,11.11,184400.0,10.4755,10.4849,10.4285,10.4379,184400.0
2014-07-30 09:30:00,11.18,11.21,11.12,11.13,47500.0,10.5037,10.5319,10.4473,10.4567,47500.0
2014-07-30 10:00:00,11.14,11.19,11.1,11.18,48300.0,10.4661,10.5131,10.4285,10.5037,48300.0
2014-07-30 10:30:00,11.18,11.21,11.14,11.15,34300.0,10.5037,10.5319,10.4661,10.4755,34300.0
2014-07-30 11:00:00,11.15,11.21,11.13,11.19,21700.0,10.4755,10.5319,10.4567,10.5131,21700.0
2014-07-30 11:30:00,11.19,11.23,11.19,11.2,22800.0,10.5131,10.5507,10.5131,10.5225,22800.0
2014-07-30 12:00:00,11.19,11.25,11.19,11.25,31100.0,10.5131,10.5695,10.5131,10.5695,31100.0
2014-07-30 12:30:00,11.25,11.27,11.23,11.26,38300.0,10.5695,10.5883,10.5507,10.5789,38300.0
2014-07-30 13:00:00,11.27,11.28,11.25,11.25,24400.0,10.5883,10.5977,10.5695,10.5695,24400.0
2014-07-30 13:30:00,11.25,11.31,11.25,11.28,31100.0,10.5695,10.6258,10.5695,10.5977,31100.0
2014-07-30 14:00:00,11.28,11.33,11.26,11.31,42500.0,10.5977,10.6446,10.5789,10.6258,42500.0
2014-07-30 14:30:00,11.32,11.32,11.27,11.28,29300.0,10.6352,10.6352,10.5883,10.5977,29300.0
2014-07-30 15:00:00,11.28,11.29,11.26,11.26,46700.0,10.5977,10.6071,10.5789,10.5789,46700.0
2014-07-30 15:30:00,11.27,11.29,11.25,11.27,130000.0,10.5883,10.6071,10.5695,10.5883,130000.0
2014-07-31 09:30:00,11.19,11.27,11.12,11.15,57100.0,10.5131,10.5883,10.4473,10.4755,57100.0
2014-07-31 10:00:00,11.14,11.17,11.07,11.09,45900.0,10.4661,10.4943,10.4004,10.4192,45900.0
2014-07-31 10:30:00,11.09,11.09,10.98,10.98,92600.0,10.4192,10.4192,10.3158,10.3158,92600.0
2014-07-31 11:00:00,10.98,11.09,10.98,11.02,79200.0,10.3158,10.4192,10.3158,10.3534,79200.0
2014-07-31 11:30:00,11.01,11.03,10.97,10.99,65600.0,10.344,10.3628,10.3064,10.3252,65600.0
2014-07-31 12:00:00,11.0,11.0,10.95,10.96,157900.0,10.3346,10.3346,10.2876,10.297,157900.0
2014-07-31 12:30:00,10.97,11.01,10.93,11.01,206900.0,10.3064,10.344,10.2688,10.344,206900.0
2014-07-31 13:00:00,11.01,11.11,11.0,11.1,57100.0,10.344,10.4379,10.3346,10.4285,57100.0
2014-07-31 13:30:00,11.1,11.12,11.08,11.1,39700.0,10.4285,10.4473,10.4098,10.4285,39700.0
2014-07-31 14:00:00,11.1,11.1,11.04,11.06,25800.0,10.4285,10.4285,10.3722,10.391,25800.0
2014-07-31 14:30:00,11.07,11.09,11.0,11.03,86500.0,10.4004,10.4192,10.3346,10.3628,86500.0
2014-07-31 15:00:00,11.02,11.03,10.98,11.0,151700.0,10.3534,10.3628,10.3158,10.3346,151700.0
2014-07-31 15:30:00,11.01,11.02,10.98,11.0,274000.0,10.344,10.3534,10.3158,10.3346,274000.0
2014-08-01 09:30:00,10.15,10.28,9.89,10.21,814700.0,9.536,9.6581,9.2917,9.5924,814700.0
2014-08-01 10:00:00,10.21,10.27,10.15,10.22,346700.0,9.5924,9.6488,9.536,9.6018,346700.0
2014-08-01 10:30:00,10.22,10.23,10.15,10.17,254300.0,9.6018,9.6112,9.536,9.5548,254300.0
2014-08-01 11:00:00,10.17,10.18,10.1,10.11,131100.0,9.5548,9.5642,9.489,9.4984,131100.0
2014-08-01 11:30:00,10.1,10.12,10.0,10.0,401200.0,9.489,9.5078,9.3951,9.3951,401200.0
2014-08-01 12:00:00,10.0,10.08,9.97,10.04,638500.0,9.3951,9.4702,9.3669,9.4327,638500.0
2014-08-01 12:30:00,10.04,10.07,9.99,9.99,248600.0,9.4327,9.4609,9.3857,9.3857,248600.0
2014-08-01 13:00:00,10.0,10.0,9.93,9.97,236600.0,9.3951,9.3951,9.3293,9.3669,236600.0
2014-08-01 13:30:00,9.96,9.97,9.93,9.94,136000.0,9.3575,9.3669,9.3293,9.3387,136000.0
2014-08-01 14:00:00,9.94,9.94,9.92,9.92,225600.0,9.3387,9.3387,9.3199,9.3199,225600.0
2014-08-01 14:30:00,9.92,9.93,9.9,9.9,78500.0,9.3199,9.3293,9.3011,9.3011,78500.0
2014-08-01 15:00:00,9.9,9.91,9.9,9.9,90800.0,9.3011,9.3105,9.3011,9.3011,90800.0
2014-08-01 15:30:00,9.9,9.91,9.56,9.75,1535100.0,9.3011,9.3105,8.9817,9.1602,1535100.0
2014-08-04 09:30:00,9.85,9.88,9.8,9.84,186000.0,9.2542,9.2823,9.2072,9.2448,186000.0
2014-08-04 10:00:00,9.84,9.85,9.79,9.8,218600.0,9.2448,9.2542,9.1978,9.2072,218600.0
2014-08-04 10:30:00,9.8,9.82,9.79,9.79,67900.0,9.2072,9.226,9.1978,9.1978,67900.0
2014-08-04 11:00:00,9.79,9.79,9.73,9.73,129600.0,9.1978,9.1978,9.1414,9.1414,129600.0
2014-08-04 11:30:00,9.73,9.78,9.69,9.77,207200.0,9.1414,9.1884,9.1038,9.179,207200.0
2014-08-04 12:00:00,9.76,9.86,9.76,9.83,117200.0,9.1696,9.2636,9.1696,9.2354,117200.0
2014-08-04 12:30:00,9.82,9.85,9.82,9.82,26700.0,9.226,9.2542,9.226,9.226,26700.0
2014-08-04 13:00:00,9.83,9.83,9.8,9.8,22200.0,9.2354,9.2354,9.2072,9.2072,22200.0
2014-08-04 13:30:00,9.8,9.81,9.77,9.78,65200.0,9.2072,9.2166,9.179,9.1884,65200.0
2014-08-04 14:00:00,9.77,9.82,9.76,9.81,119300.0,9.179,9.226,9.1696,9.2166,119300.0
2014-08-04 14:30:00,9.81,9.86,9.81,9.84,113100.0,9.2166,9.2636,9.2166,9.2448,113100.0
2014-08-04 15:00:00,9.85,9.87,9.83,9.84,61800.0,9.2542,9.273,9.2354,9.2448,61800.0
2014-08-04 15:30:00,9.84,9.87,9.84,9.86,414500.0,9.2448,9.273,9.2448,9.2636,414500.0
2014-08-05 09:30:00,9.83,9.86,9.71,9.73,165800.0,9.2354,9.2636,9.1226,9.1414,165800.0
2014-08-05 10:00:00,9.73,9.75,9.68,9.69,159900.0,9.1414,9.1602,9.0944,9.1038,159900.0
2014-08-05 10:30:00,9.7,9.77,9.69,9.71,143200.0,9.1132,9.179,9.1038,9.1226,143200.0
2014-08-05 11:00:00,9.71,9.71,9.61,9.61,159600.0,9.1226,9.1226,9.0287,9.0287,159600.0
2014-08-05 11:30:00,9.61,9.62,9.52,9.58,167500.0,9.0287,9.0381,8.9441,9.0005,167500.0
2014-08-05 12:00:00,9.58,9.61,9.56,9.6,125600.0,9.0005,9.0287,8.9817,9.0193,125600.0
2014-08-05 12:30:00,9.6,9.62,9.58,9.61,74400.0,9.0193,9.0381,9.0005,9.0287,74400.0
2014-08-05 13:00:00,9.61,9.64,9.59,9.61,67200.0,9.0287,9.0569,9.0099,9.0287,67200.0
2014-08-05 13:30:00,9.62,9.62,9.55,9.56,131600.0,9.0381,9.0381,8.9723,8.9817,131600.0
2014-08-05 14:00:00,9.55,9.57,9.52,9.56,125500.0,8.9723,8.9911,8.9441,8.9817,125500.0
2014-08-05 14:30:00,9.56,9.58,9.53,9.53,62300.0,8.9817,9.0005,8.9535,8.9535,62300.0
2014-08-05 15:00:00,9.54,9.54,9.5,9.52,106300.0,8.9629,8.9629,8.9253,8.9441,106300.0
2014-08-05 15:30:00,9.52,9.58,9.52,9.57,360000.0,8.9441,9.0005,8.9441,8.9911,360000.0
2014-08-06 09:30:00,9.52,9.67,9.5,9.57,98000.0,8.9441,9.085,8.9253,8.9911,98000.0
2014-08-06 10:00:00,9.57,9.7,9.56,9.68,260800.0,8.9911,9.1132,8.9817,9.0944,260800.0
2014-08-06 10:30:00,9.68,9.76,9.61,9.72,174700.0,9.0944,9.1696,9.0287,9.132,174700.0
2014-08-06 11:00:00,9.72,9.72,9.6,9.62,192100.0,9.132,9.132,9.0193,9.0381,192100.0
2014-08-06 11:30:00,9.61,9.68,9.61,9.67,81300.0,9.0287,9.0944,9.0287,9.085,81300.0
2014-08-06 12:00:00,9.67,9.72,9.67,9.7,95600.0,9.085,9.132,9.085,9.1132,95600.0
2014-08-06 12:30:00,9.71,9.72,9.69,9.7,70500.0,9.1226,9.132,9.1038,9.1132,70500.0
2014-08-06 13:00:00,9.71,9.71,9.65,9.68,69600.0,9.1226,9.1226,9.0663,9.0944,69600.0
2014-08-06 13:30:00,9.68,9.71,9.63,9.63,90600.0,9.0944,9.1226,9.0475,9.0475,90600.0
2014-08-06 14:00:00,9.64,9.66,9.63,9.65,66100.0,9.0569,9.0757,9.0475,9.0663,66100.0
2014-08-06 14:30:00,9.65,9.81,9.65,9.75,209300.0,9.0663,9.2166,9.0663,9.1602,209300.0
2014-08-06 15:00:00,9.75,9.78,9.74,9.76,215800.0,9.1602,9.1884,9.1508,9.1696,215800.0
2014-08-06 15:30:00,9.76,9.88,9.76,9.87,427900.0,9.1696,9.2823,9.1696,9.273,427900.0
2014-08-07 09:30:00,9.9,9.9,9.75,9.84,115000.0,9.3011,9.3011,9.1602,9.2448,115000.0
2014-08-07 10:00:00,9.85,9.89,9.78,9.79,124800.0,9.2542,9.2917,9.1884,9.1978,124800.0
2014-08-07 10:30:00,9.78,9.85,9.7,9.75,123700.0,9.1884,9.2542,9.1132,9.1602,123700.0
2014-08-07 11:00:00,9.75,9.76,9.65,9.7,117200.0,9.1602,9.1696,9.0663,9.1132,117200.0
2014-08-07 11:30:00,9.69,9.72,9.62,9.64,62900.0,9.1038,9.132,9.0381,9.0569,62900.0
2014-08-07 12:00:00,9.64,9.68,9.64,9.66,67500.0,9.0569,9.0944,9.0569,9.0757,67500.0
2014-08-07 12:30:00,9.66,9.66,9.6,9.6,117400.0,9.0757,9.0757,9.0193,9.0193,117400.0
2014-08-07 13:00:00,9.61,9.64,9.57,9.63,113800.0,9.0287,9.0569,8.9911,9.0475,113800.0
2014-08-07 13:30:00,9.63,9.66,9.6,9.62,90900.0,9.0475,9.0757,9.0193,9.0381,90900.0
2014-08-07 14:00:00,9.61,9.66,9.6,9.64,73900.0,9.0287,9.0757,9.0193,9.0569,73900.0
2014-08-07 14:30:00,9.64,9.67,9.61,9.62,58800.0,9.0569,9.085,9.0287,9.0381,58800.0
2014-08-07 15:00:00,9.61,9.63,9.55,9.6,170900.0,9.0287,9.0475,8.9723,9.0193,170900.0
2014-08-07 15:30:00,9.6,9.63,9.59,9.61,220400.0,9.0193,9.0475,9.0099,9.0287,220400.0
2014-08-08 09:30:00,9.66,9.71,9.56,9.58,131500.0,9.0757,9.1226,8.9817,9.0005,131500.0
2014-08-08 10:00:00,9.58,9.6,9.5,9.5,122400.0,9.0005,9.0193,8.9253,8.9253,122400.0
2014-08-08 10:30:00,9.5,9.59,9.49,9.57,55200.0,8.9253,9.0099,8.9159,8.9911,55200.0
2014-08-08 11:00:00,9.56,9.57,9.52,9.53,51400.0,8.9817,8.9911,8.9441,8.9535,51400.0
2014-08-08 11:30:00,9.53,9.53,9.44,9.45,78100.0,8.9535,8.9535,8.869,8.8784,78100.0
2014-08-08 12:00:00,9.44,9.44,9.36,9.36,79400.0,8.869,8.869,8.7938,8.7938,79400.0
2014-08-08 12:30:00,9.36,9.37,9.33,9.35,63700.0,8.7938,8.8032,8.7656,8.7844,63700.0
2014-08-08 13:00:00,9.35,9.46,9.35,9.45,56800.0,8.7844,8.8878,8.7844,8.8784,56800.0
2014-08-08 13:30:00,9.45,9.47,9.42,9.46,77800.0,8.8784,8.8971,8.8502,8.8878,77800.0
2014-08-08 14:00:00,9.46,9.51,9.46,9.5,59400.0,8.8878,8.9347,8.8878,8.9253,59400.0
2014-08-08 14:30:00,9.5,9.5,9.47,9.47,65800.0,8.9253,8.9253,8.8971,8.8971,65800.0
2014-08-08 15:00:00,9.47,9.5,9.47,9.5,62500.0,8.8971,8.9253,8.8971,8.9253,62500.0
2014-08-08 15:30:00,9.49,9.5,9.46,9.46,245500.0,8.9159,8.9253,8.8878,8.8878,245500.0
2014-08-11 09:30:00,9.55,9.7,9.5,9.64,98500.0,8.9723,9.1132,8.9253,9.0569,98500.0
2014-08-11 10:00:00,9.65,9.75,9.65,9.7,42500.0,9.0663,9.1602,9.0663,9.1132,42500.0
2014-08-11 10:30:00,9.7,9.76,9.69,9.76,42000.0,9.1132,9.1696,9.1038,9.1696,42000.0
2014-08-11 11:00:00,9.75,9.85,9.75,9.81,60100.0,9.1602,9.2542,9.1602,9.2166,60100.0
2014-08-11 11:30:00,9.81,9.83,9.76,9.83,51000.0,9.2166,9.2354,9.1696,9.2354,51000.0
2014-08-11 12:00:00,9.83,9.83,9.77,9.82,44000.0,9.2354,9.2354,9.179,9.226,44000.0
2014-08-11 12:30:00,9.82,9.82,9.79,9.79,51200.0,9.226,9.226,9.1978,9.1978,51200.0
2014-08-11 13:00:00,9.79,9.8,9.75,9.75,36800.0,9.1978,9.2072,9.1602,9.1602,36800.0
2014-08-11 13:30:00,9.75,9.8,9.75,9.76,68000.0,9.1602,9.2072,9.1602,9.1696,68000.0
2014-08-11 14:00:00,9.77,9.84,9.76,9.83,61500.0,9.179,9.2448,9.1696,9.2354,61500.0
2014-08-11 14:30:00,9.82,9.86,9.81,9.83,54300.0,9.226,9.2636,9.2166,9.2354,54300.0
2014-08-11 15:00:00,9.83,9.85,9.83,9.84,34700.0,9.2354,9.2542,9.2354,9.2448,34700.0
2014-08-11 15:30:00,9.83,9.88,9.82,9.88,173500.0,9.2354,9.2823,9.226,9.2823,173500.0
2014-08-12 09:30:00,9.84,9.99,9.84,9.98,148100.0,9.2448,9.3857,9.2448,9.3763,148100.0
2014-08-12 10:00:00,9.98,10.09,9.98,10.08,136000.0,9.3763,9.4796,9.3763,9.4702,136000.0
2014-08-12 10:30:00,10.07,10.13,10.07,10.11,181700.0,9.4609,9.5172,9.4609,9.4984,181700.0
2014-08-12 11:00:00,10.11,10.22,10.09,10.22,170200.0,9.4984,9.6018,9.4796,9.6018,170200.0
2014-08-12 11:30:00,10.21,10.28,10.19,10.23,169800.0,9.5924,9.6581,9.5736,9.6112,169800.0
2014-08-12 12:00:00,10.24,10.33,10.21,10.27,168900.0,9.6206,9.7051,9.5924,9.6488,168900.0
2014-08-12 12:30:00,10.26,10.27,10.14,10.15,67200.0,9.6394,9.6488,9.5266,9.536,67200.0
2014-08-12 13:00:00,10.14,10.2,10.14,10.16,71500.0,9.5266,9.583,9.5266,9.5454,71500.0
2014-08-12 13:30:00,10.16,10.24,10.15,10.24,169800.0,9.5454,9.6206,9.536,9.6206,169800.0
2014-08-12 14:00:00,10.24,10.25,10.19,10.19,117500.0,9.6206,9.63,9.5736,9.5736,117500.0
2014-08-12 14:30:00,10.18,10.23,10.17,10.21,107300.0,9.5642,9.6112,9.5548,9.5924,107300.0
2014-08-12 15:00:00,10.21,10.26,10.18,10.23,183200.0,9.5924,9.6394,9.5642,9.6112,183200.0
2014-08-12 15:30:00,10.23,10.28,10.21,10.23,422000.0,9.6112,9.6581,9.5924,9.6112,422000.0
2014-08-13 09:30:00,10.25,10.27,10.22,10.22,101900.0,9.63,9.6488,9.6018,9.6018,101900.0
2014-08-13 10:00:00,10.23,10.28,10.22,10.26,63400.0,9.6112,9.6581,9.6018,9.6394,63400.0
2014-08-13 10:30:00,10.25,10.28,10.25,10.26,29800.0,9.63,9.6581,9.63,9.6394,29800.0
2014-08-13 11:00:00,10.26,10.33,10.26,10.28,90400.0,9.6394,9.7051,9.6394,9.6581,90400.0
2014-08-13 11:30:00,10.28,10.3,10.22,10.22,42500.0,9.6581,9.6769,9.6018,9.6018,42500.0
2014-08-13 12:00:00,10.22,10.22,10.16,10.17,44700.0,9.6018,9.6018,9.5454,9.5548,44700.0
2014-08-13 12:30:00,10.18,10.24,10.17,10.2,53400.0,9.5642,9.6206,9.5548,9.583,53400.0
2014-08-13 13:00:00,10.19,10.2,10.14,10.14,26000.0,9.5736,9.583,9.5266,9.5266,26000.0
2014-08-13 13:30:00,10.14,10.15,10.1,10.1,82500.0,9.5266,9.536,9.489,9.489,82500.0
2014-08-13 14:00:00,10.1,10.11,10.05,10.05,87100.0,9.489,9.4984,9.4421,9.4421,87100.0
2014-08-13 14:30:00,10.05,10.07,10.05,10.06,76200.0,9.4421,9.4609,9.4421,9.4515,76200.0
2014-08-13 15:00:00,10.06,10.08,10.06,10.07,69800.0,9.4515,9.4702,9.4515,9.4609,69800.0
2014-08-13 15:30:00,10.08,10.13,10.07,10.13,290400.0,9.4702,9.5172,9.4609,9.5172,290400.0
2014-08-14 09:30:00,10.14,10.27,10.14,10.2,36600.0,9.5266,9.6488,9.5266,9.583,36600.0
2014-08-14 10:00:00,10.2,10.2,10.15,10.18,15900.0,9.583,9.583,9.536,9.5642,15900.0
2014-08-14 10:30:00,10.18,10.2,10.13,10.13,24100.0,9.5642,9.583,9.5172,9.5172,24100.0
2014-08-14 11:00:00,10.13,10.23,10.13,10.21,69100.0,9.5172,9.6112,9.5172,9.5924,69100.0
2014-08-14 11:30:00,10.21,10.29,10.21,10.28,58800.0,9.5924,9.6675,9.5924,9.6581,58800.0
2014-08-14 12:00:00,10.29,10.31,10.29,10.3,37200.0,9.6675,9.6863,9.6675,9.6769,37200.0
2014-08-14 12:30:00,10.3,10.34,10.29,10.32,37500.0,9.6769,9.7145,9.6675,9.6957,37500.0
2014-08-14 13:00:00,10.32,10.35,10.31,10.31,33300.0,9.6957,9.7239,9.6863,9.6863,33300.0
2014-08-14 13:30:00,10.31,10.33,10.3,10.32,42800.0,9.6863,9.7051,9.6769,9.6957,42800.0
2014-08-14 14:00:00,10.31,10.32,10.3,10.32,35200.0,9.6863,9.6957,9.6769,9.6957,35200.0
2014-08-14 14:30:00,10.32,10.34,10.31,10.34,114200.0,9.6957,9.7145,9.6863,9.7145,114200.0
2014-08-14 15:00:00,10.34,10.34,10.33,10.33,45300.0,9.7145,9.7145,9.7051,9.7051,45300.0
2014-08-14 15:30:00,10.34,10.39,10.33,10.38,215500.0,9.7145,9.7615,9.7051,9.7521,215500.0
2014-08-15 09:30:00,10.51,10.57,10.46,10.53,144100.0,9.8742,9.9306,9.8273,9.893,144100.0
2014-08-15 10:00:00,10.53,10.56,10.49,10.51,62500.0,9.893,9.9212,9.8554,9.8742,62500.0
2014-08-15 10:30:00,10.51,10.51,10.34,10.42,82300.0,9.8742,9.8742,9.7145,9.7897,82300.0
2014-08-15 11:00:00,10.41,10.44,10.35,10.38,83800.0,9.7803,9.8085,9.7239,9.7521,83800.0
2014-08-15 11:30:00,10.38,10.38,10.29,10.34,91200.0,9.7521,9.7521,9.6675,9.7145,91200.0
2014-08-15 12:00:00,10.33,10.39,10.33,10.39,47800.0,9.7051,9.7615,9.7051,9.7615,47800.0
2014-08-15 12:30:00,10.38,10.39,10.35,10.37,40100.0,9.7521,9.7615,9.7239,9.7427,40100.0
2014-08-15 13:00:00,10.37,10.38,10.35,10.35,31600.0,9.7427,9.7521,9.7239,9.7239,31600.0
2014-08-15 13:30:00,10.36,10.37,10.35,10.35,29400.0,9.7333,9.7427,9.7239,9.7239,29400.0
2014-08-15 14:00:00,10.35,10.38,10.35,10.37,46200.0,9.7239,9.7521,9.7239,9.7427,46200.0
2014-08-15 14:30:00,10.37,10.4,10.37,10.4,49600.0,9.7427,9.7709,9.7427,9.7709,49600.0
2014-08-15 15:00:00,10.39,10.4,10.37,10.37,45300.0,9.7615,9.7709,9.7427,9.7427,45300.0
2014-08-15 15:30:00,10.36,10.41,10.35,10.41,277200.0,9.7333,9.7803,9.7239,9.7803,277200.0
2014-08-18 09:30:00,10.5,10.59,10.49,10.54,41700.0,9.8648,9.9494,9.8554,9.9024,41700.0
2014-08-18 10:00:00,10.54,10.59,10.54,10.58,20000.0,9.9024,9.9494,9.9024,9.94,20000.0
2014-08-18 10:30:00,10.58,10.67,10.57,10.66,52100.0,9.94,10.0246,9.9306,10.0152,52100.0
2014-08-18 11:00:00,10.66,10.76,10.62,10.72,114000.0,10.0152,10.1091,9.9776,10.0715,114000.0
2014-08-18 11:30:00,10.72,10.86,10.69,10.76,203700.0,10.0715,10.2031,10.0433,10.1091,203700.0
2014-08-18 12:00:00,10.76,10.81,10.76,10.79,58800.0,10.1091,10.1561,10.1091,10.1373,58800.0
2014-08-18 12:30:00,10.79,10.8,10.74,10.75,47800.0,10.1373,10.1467,10.0903,10.0997,47800.0
2014-08-18 13:00:00,10.74,10.74,10.68,10.7,79700.0,10.0903,10.0903,10.034,10.0527,79700.0
2014-08-18 13:30:00,10.7,10.71,10.64,10.64,37100.0,10.0527,10.0621,9.9964,9.9964,37100.0
2014-08-18 14:00:00,10.64,10.75,10.64,10.75,59500.0,9.9964,10.0997,9.9964,10.0997,59500.0
2014-08-18 14:30:00,10.75,10.79,10.75,10.78,66900.0,10.0997,10.1373,10.0997,10.1279,66900.0
2014-08-18 15:00:00,10.78,10.82,10.77,10.82,86700.0,10.1279,10.1655,10.1185,10.1655,86700.0
2014-08-18 15:30:00,10.81,10.84,10.81,10.83,196500.0,10.1561,10.1843,10.1561,10.1749,196500.0
2014-08-19 09:30:00,10.82,10.91,10.81,10.9,145000.0,10.1655,10.25,10.1561,10.2406,145000.0
2014-08-19 10:00:00,10.89,10.96,10.87,10.87,131900.0,10.2313,10.297,10.2125,10.2125,131900.0
2014-08-19 10:30:00,10.87,10.89,10.83,10.85,58200.0,10.2125,10.2313,10.1749,10.1937,58200.0
2014-08-19 11:00:00,10.85,10.87,10.83,10.86,118000.0,10.1937,10.2125,10.1749,10.2031,118000.0
2014-08-19 11:30:00,10.86,10.87,10.84,10.85,37300.0,10.2031,10.2125,10.1843,10.1937,37300.0
2014-08-19 12:00:00,10.85,10.86,10.82,10.83,71800.0,10.1937,10.2031,10.1655,10.1749,71800.0
2014-08-19 12:30:00,10.83,10.85,10.81,10.82,58800.0,10.1749,10.1937,10.1561,10.1655,58800.0
2014-08-19 13:00:00,10.83,10.83,10.81,10.83,25900.0,10.1749,10.1749,10.1561,10.1749,25900.0
2014-08-19 13:30:00,10.83,10.83,10.77,10.81,83700.0,10.1749,10.1749,10.1185,10.1561,83700.0
2014-08-19 14:00:00,10.81,10.83,10.79,10.79,34300.0,10.1561,10.1749,10.1373,10.1373,34300.0
2014-08-19 14:30:00,10.79,10.8,10.72,10.72,42000.0,10.1373,10.1467,10.0715,10.0715,42000.0
2014-08-19 15:00:00,10.72,10.77,10.71,10.74,58000.0,10.0715,10.1185,10.0621,10.0903,58000.0
2014-08-19 15:30:00,10.74,10.74,10.7,10.72,127100.0,10.0903,10.0903,10.0527,10.0715,127100.0
2014-08-20 09:30:00,10.68,10.69,10.55,10.55,49800.0,10.034,10.0433,9.9118,9.9118,49800.0
2014-08-20 10:00:00,10.55,10.55,10.44,10.52,69100.0,9.9118,9.9118,9.8085,9.8836,69100.0
2014-08-20 10:30:00,10.53,10.54,10.43,10.45,94300.0,9.893,9.9024,9.7991,9.8179,94300.0
2014-08-20 11:00:00,10.45,10.46,10.4,10.45,55000.0,9.8179,9.8273,9.7709,9.8179,55000.0
2014-08-20 11:30:00,10.44,10.48,10.44,10.46,29000.0,9.8085,9.8461,9.8085,9.8273,29000.0
2014-08-20 12:00:00,10.46,10.53,10.46,10.53,45300.0,9.8273,9.893,9.8273,9.893,45300.0
2014-08-20 12:30:00,10.53,10.56,10.52,10.56,27700.0,9.893,9.9212,9.8836,9.9212,27700.0
2014-08-20 13:00:00,10.56,10.58,10.52,10.52,28100.0,9.9212,9.94,9.8836,9.8836,28100.0
2014-08-20 13:30:00,10.53,10.55,10.48,10.48,21000.0,9.893,9.9118,9.8461,9.8461,21000.0
2014-08-20 14:00:00,10.47,10.52,10.45,10.51,36000.0,9.8367,9.8836,9.8179,9.8742,36000.0
2014-08-20 14:30:00,10.51,10.53,10.49,10.5,20100.0,9.8742,9.893,9.8554,9.8648,20100.0
2014-08-20 15:00:00,10.5,10.59,10.5,10.55,56500.0,9.8648,9.9494,9.8648,9.9118,56500.0
2014-08-20 15:30:00,10.55,10.6,10.55,10.56,114200.0,9.9118,9.9588,9.9118,9.9212,114200.0
2014-08-21 09:30:00,10.57,10.58,10.47,10.52,24700.0,9.9306,9.94,9.8367,9.8836,24700.0
2014-08-21 10:00:00,10.52,10.52,10.41,10.45,33500.0,9.8836,9.8836,9.7803,9.8179,33500.0
2014-08-21 10:30:00,10.46,10.49,10.45,10.49,14900.0,9.8273,9.8554,9.8179,9.8554,14900.0
2014-08-21 11:00:00,10.49,10.55,10.47,10.54,15200.0,9.8554,9.9118,9.8367,9.9024,15200.0
2014-08-21 11:30:00,10.54,10.57,10.54,10.57,7600.0,9.9024,9.9306,9.9024,9.9306,7600.0
2014-08-21 12:00:00,10.56,10.64,10.55,10.64,53400.0,9.9212,9.9964,9.9118,9.9964,53400.0
2014-08-21 12:30:00,10.63,10.67,10.6,10.67,25600.0,9.987,10.0246,9.9588,10.0246,25600.0
2014-08-21 13:00:00,10.67,10.7,10.66,10.69,28900.0,10.0246,10.0527,10.0152,10.0433,28900.0
2014-08-21 13:30:00,10.69,10.75,10.68,10.74,47300.0,10.0433,10.0997,10.034,10.0903,47300.0
2014-08-21 14:00:00,10.74,10.75,10.71,10.72,30700.0,10.0903,10.0997,10.0621,10.0715,30700.0
2014-08-21 14:30:00,10.71,10.74,10.69,10.69,27800.0,10.0621,10.0903,10.0433,10.0433,27800.0
2014-08-21 15:00:00,10.69,10.75,10.69,10.72,39400.0,10.0433,10.0997,10.0433,10.0715,39400.0
2014-08-21 15:30:00,10.72,10.73,10.7,10.72,101800.0,10.0715,10.0809,10.0527,10.0715,101800.0
2014-08-22 09:30:00,10.7,10.73,10.45,10.45,42800.0,10.0527,10.0809,9.8179,9.8179,42800.0
2014-08-22 10:00:00,10.45,10.58,10.45,10.53,30500.0,9.8179,9.94,9.8179,9.893,30500.0
2014-08-22 10:30:00,10.53,10.56,10.51,10.54,57000.0,9.893,9.9212,9.8742,9.9024,57000.0
2014-08-22 11:00:00,10.53,10.62,10.52,10.62,30800.0,9.893,9.9776,9.8836,9.9776,30800.0
2014-08-22 11:30:00,10.62,10.64,10.6,10.64,55300.0,9.9776,9.9964,9.9588,9.9964,55300.0
2014-08-22 12:00:00,10.64,10.68,10.62,10.68,34700.0,9.9964,10.034,9.9776,10.034,34700.0
2014-08-22 12:30:00,10.69,10.71,10.65,10.7,81700.0,10.0433,10.0621,10.0058,10.0527,81700.0
2014-08-22 13:00:00,10.69,10.69,10.62,10.63,19900.0,10.0433,10.0433,9.9776,9.987,19900.0
2014-08-22 13:30:00,10.62,10.62,10.55,10.55,18700.0,9.9776,9.9776,9.9118,9.9118,18700.0
2014-08-22 14:00:00,10.55,10.6,10.55,10.57,62000.0,9.9118,9.9588,9.9118,9.9306,62000.0
2014-08-22 14:30:00,10.57,10.59,10.57,10.58,16100.0,9.9306,9.9494,9.9306,9.94,16100.0
2014-08-22 15:00:00,10.57,10.61,10.57,10.61,27600.0,9.9306,9.9682,9.9306,9.9682,27600.0
2014-08-22 15:30:00,10.6,10.63,10.59,10.61,82200.0,9.9588,9.987,9.9494,9.9682,82200.0
2014-08-25 09:30:00,10.69,10.71,10.66,10.67,29400.0,10.0433,10.0621,10.0152,10.0246,29400.0
2014-08-25 10:00:00,10.68,10.7,10.65,10.66,18100.0,10.034,10.0527,10.0058,10.0152,18100.0
2014-08-25 10:30:00,10.67,10.67,10.58,10.58,20500.0,10.0246,10.0246,9.94,9.94,20500.0
2014-08-25 11:00:00,10.58,10.62,10.58,10.59,9400.0,9.94,9.9776,9.94,9.9494,9400.0
2014-08-25 11:30:00,10.59,10.62,10.59,10.6,8800.0,9.9494,9.9776,9.9494,9.9588,8800.0
2014-08-25 12:00:00,10.6,10.6,10.55,10.58,27800.0,9.9588,9.9588,9.9118,9.94,27800.0
2014-08-25 12:30:00,10.58,10.66,10.58,10.65,31700.0,9.94,10.0152,9.94,10.0058,31700.0
2014-08-25 13:00:00,10.64,10.68,10.61,10.68,26400.0,9.9964,10.034,9.9682,10.034,26400.0
2014-08-25 13:30:00,10.67,10.69,10.65,10.68,33700.0,10.0246,10.0433,10.0058,10.034,33700.0
2014-08-25 14:00:00,10.68,10.69,10.67,10.68,17900.0,10.034,10.0433,10.0246,10.034,17900.0
2014-08-25 14:30:00,10.67,10.68,10.64,10.64,13500.0,10.0246,10.034,9.9964,9.9964,13500.0
2014-08-25 15:00:00,10.64,10.69,10.64,10.67,50700.0,9.9964,10.0433,9.9964,10.0246,50700.0
2014-08-25 15:30:00,10.67,10.69,10.66,10.66,108300.0,10.0246,10.0433,10.0152,10.0152,108300.0
2014-08-26 09:30:00,10.65,10.72,10.61,10.72,27700.0,10.0058,10.0715,9.9682,10.0715,27700.0
2014-08-26 10:00:00,10.74,10.76,10.71,10.75,40400.0,10.0903,10.1091,10.0621,10.0997,40400.0
2014-08-26 10:30:00,10.75,10.76,10.69,10.73,23100.0,10.0997,10.1091,10.0433,10.0809,23100.0
2014-08-26 11:00:00,10.74,10.77,10.73,10.77,41500.0,10.0903,10.1185,10.0809,10.1185,41500.0
2014-08-26 11:30:00,10.77,10.8,10.73,10.8,31500.0,10.1185,10.1467,10.0809,10.1467,31500.0
2014-08-26 12:00:00,10.79,10.87,10.79,10.86,25700.0,10.1373,10.2125,10.1373,10.2031,25700.0
2014-08-26 12:30:00,10.85,10.89,10.85,10.88,32900.0,10.1937,10.2313,10.1937,10.2219,32900.0
2014-08-26 13:00:00,10.88,10.96,10.87,10.93,35200.0,10.2219,10.297,10.2125,10.2688,35200.0
2014-08-26 13:30:00,10.94,11.0,10.92,11.0,26100.0,10.2782,10.3346,10.2594,10.3346,26100.0
2014-08-26 14:00:00,11.0,11.1,11.0,11.1,72600.0,10.3346,10.4285,10.3346,10.4285,72600.0
2014-08-26 14:30:00,11.1,11.15,11.09,11.12,80300.0,10.4285,10.4755,10.4192,10.4473,80300.0
2014-08-26 15:00:00,11.12,11.18,11.12,11.13,116500.0,10.4473,10.5037,10.4473,10.4567,116500.0
2014-08-26 15:30:00,11.13,11.15,11.03,11.05,310400.0,10.4567,10.4755,10.3628,10.3816,310400.0
2014-08-27 09:30:00,11.05,11.09,10.91,10.94,83800.0,10.3816,10.4192,10.25,10.2782,83800.0
2014-08-27 10:00:00,10.94,10.94,10.76,10.76,85000.0,10.2782,10.2782,10.1091,10.1091,85000.0
2014-08-27 10:30:00,10.77,10.77,10.55,10.65,209300.0,10.1185,10.1185,9.9118,10.0058,209300.0
2014-08-27 11:00:00,10.65,10.68,10.52,10.6,130400.0,10.0058,10.034,9.8836,9.9588,130400.0
2014-08-27 11:30:00,10.59,10.63,10.55,10.59,88100.0,9.9494,9.987,9.9118,9.9494,88100.0
2014-08-27 12:00:00,10.59,10.67,10.59,10.62,85800.0,9.9494,10.0246,9.9494,9.9776,85800.0
2014-08-27 12:30:00,10.62,10.65,10.62,10.63,35600.0,9.9776,10.0058,9.9776,9.987,35600.0
2014-08-27 13:00:00,10.64,10.65,10.63,10.65,32100.0,9.9964,10.0058,9.987,10.0058,32100.0
2014-08-27 13:30:00,10.65,10.73,10.65,10.71,117100.0,10.0058,10.0809,10.0058,10.0621,117100.0
2014-08-27 14:00:00,10.72,10.76,10.69,10.74,108900.0,10.0715,10.1091,10.0433,10.0903,108900.0
2014-08-27 14:30:00,10.74,10.74,10.69,10.7,35900.0,10.0903,10.0903,10.0433,10.0527,35900.0
2014-08-27 15:00:00,10.69,10.75,10.68,10.72,60300.0,10.0433,10.0997,10.034,10.0715,60300.0
2014-08-27 15:30:00,10.72,10.72,10.65,10.67,100200.0,10.0715,10.0715,10.0058,10.0246,100200.0
2014-08-28 09:30:00,10.61,10.61,10.41,10.44,72300.0,9.9682,9.9682,9.7803,9.8085,72300.0
2014-08-28 10:00:00,10.43,10.46,10.3,10.3,95500.0,9.7991,9.8273,9.6769,9.6769,95500.0
2014-08-28 10:30:00,10.3,10.36,10.3,10.34,72000.0,9.6769,9.7333,9.6769,9.7145,72000.0
2014-08-28 11:00:00,10.34,10.48,10.34,10.46,48400.0,9.7145,9.8461,9.7145,9.8273,48400.0
2014-08-28 11:30:00,10.46,10.46,10.43,10.45,30700.0,9.8273,9.8273,9.7991,9.8179,30700.0
2014-08-28 12:00:00,10.46,10.46,10.45,10.45,7500.0,9.8273,9.8273,9.8179,9.8179,7500.0
2014-08-28 12:30:00,10.45,10.45,10.42,10.42,34500.0,9.8179,9.8179,9.7897,9.7897,34500.0
2014-08-28 13:00:00,10.43,10.47,10.4,10.44,40500.0,9.7991,9.8367,9.7709,9.8085,40500.0
2014-08-28 13:30:00,10.44,10.48,10.44,10.48,20800.0,9.8085,9.8461,9.8085,9.8461,20800.0
2014-08-28 14:00:00,10.48,10.52,10.48,10.52,20400.0,9.8461,9.8836,9.8461,9.8836,20400.0
2014-08-28 14:30:00,10.52,10.52,10.5,10.51,14200.0,9.8836,9.8836,9.8648,9.8742,14200.0
2014-08-28 15:00:00,10.5,10.61,10.5,10.59,71700.0,9.8648,9.9682,9.8648,9.9494,71700.0
2014-08-28 15:30:00,10.58,10.62,10.56,10.59,146300.0,9.94,9.9776,9.9212,9.9494,146300.0
2014-08-29 09:30:00,10.59,10.59,10.41,10.56,37600.0,9.9494,9.9494,9.7803,9.9212,37600.0
2014-08-29 10:00:00,10.56,10.58,10.53,10.55,14500.0,9.9212,9.94,9.893,9.9118,14500.0
2014-08-29 10:30:00,10.55,10.59,10.53,10.59,18100.0,9.9118,9.9494,9.893,9.9494,18100.0
2014-08-29 11:00:00,10.59,10.63,10.59,10.62,29300.0,9.9494,9.987,9.9494,9.9776,29300.0
2014-08-29 11:30:00,10.62,10.66,10.62,10.65,21500.0,9.9776,10.0152,9.9776,10.0058,21500.0
2014-08-29 12:00:00,10.65,10.65,10.6,10.61,11600.0,10.0058,10.0058,9.9588,9.9682,11600.0
2014-08-29 12:30:00,10.6,10.61,10.58,10.6,12400.0,9.9588,9.9682,9.94,9.9588,12400.0
2014-08-29 13:00:00,10.59,10.59,10.58,10.59,5400.0,9.9494,9.9494,9.94,9.9494,5400.0
2014-08-29 13:30:00,10.59,10.59,10.56,10.58,23300.0,9.9494,9.9494,9.9212,9.94,23300.0
2014-08-29 14:00:00,10.59,10.63,10.59,10.59,37800.0,9.9494,9.987,9.9494,9.9494,37800.0
2014-08-29 14:30:00,10.59,10.59,10.57,10.58,25100.0,9.9494,9.9494,9.9306,9.94,25100.0
2014-08-29 15:00:00,10.58,10.62,10.58,10.6,37900.0,9.94,9.9776,9.94,9.9588,37900.0
2014-08-29 15:30:00,10.6,10.66,10.6,10.66,102900.0,9.9588,10.0152,9.9588,10.0152,102900.0
2014-09-02 09:30:00,10.66,10.66,10.5,10.62,32400.0,10.0152,10.0152,9.8648,9.9776,32400.0
2014-09-02 10:00:00,10.65,10.69,10.6,10.69,36300.0,10.0058,10.0433,9.9588,10.0433,36300.0
2014-09-02 10:30:00,10.68,10.71,10.66,10.7,38100.0,10.034,10.0621,10.0152,10.0527,38100.0
2014-09-02 11:00:00,10.71,10.71,10.63,10.66,42500.0,10.0621,10.0621,9.987,10.0152,42500.0
2014-09-02 11:30:00,10.65,10.68,10.61,10.63,75100.0,10.0058,10.034,9.9682,9.987,75100.0
2014-09-02 12:00:00,10.63,10.74,10.63,10.72,25900.0,9.987,10.0903,9.987,10.0715,25900.0
2014-09-02 12:30:00,10.71,10.71,10.58,10.58,17300.0,10.0621,10.0621,9.94,9.94,17300.0
2014-09-02 13:00:00,10.58,10.63,10.57,10.59,33200.0,9.94,9.987,9.9306,9.9494,33200.0
2014-09-02 13:30:00,10.58,10.68,10.58,10.67,32000.0,9.94,10.034,9.94,10.0246,32000.0
2014-09-02 14:00:00,10.67,10.8,10.67,10.8,46200.0,10.0246,10.1467,10.0246,10.1467,46200.0
2014-09-02 14:30:00,10.8,10.82,10.72,10.78,81100.0,10.1467,10.1655,10.0715,10.1279,81100.0
2014-09-02 15:00:00,10.78,10.78,10.68,10.73,43300.0,10.1279,10.1279,10.034,10.0809,43300.0
2014-09-02 15:30:00,10.73,10.79,10.72,10.78,78200.0,10.0809,10.1373,10.0715,10.1279,78200.0
2014-09-03 09:30:00,10.85,10.93,10.77,10.84,44200.0,10.1937,10.2688,10.1185,10.1843,44200.0
2014-09-03 10:00:00,10.84,10.87,10.79,10.79,18200.0,10.1843,10.2125,10.1373,10.1373,18200.0
2014-09-03 10:30:00,10.8,10.85,10.77,10.77,71400.0,10.1467,10.1937,10.1185,10.1185,71400.0
2014-09-03 11:00:00,10.76,10.79,10.67,10.68,27000.0,10.1091,10.1373,10.0246,10.034,27000.0
2014-09-03 11:30:00,10.68,10.7,10.62,10.68,29700.0,10.034,10.0527,9.9776,10.034,29700.0
2014-09-03 12:00:00,10.67,10.74,10.65,10.74,23700.0,10.0246,10.0903,10.0058,10.0903,23700.0
2014-09-03 12:30:00,10.75,10.76,10.72,10.76,9800.0,10.0997,10.1091,10.0715,10.1091,9800.0
2014-09-03 13:00:00,10.76,10.77,10.74,10.74,15000.0,10.1091,10.1185,10.0903,10.0903,15000.0
2014-09-03 13:30:00,10.73,10.73,10.67,10.67,12600.0,10.0809,10.0809,10.0246,10.0246,12600.0
2014-09-03 14:00:00,10.69,10.7,10.65,10.67,19300.0,10.0433,10.0527,10.0058,10.0246,19300.0
2014-09-03 14:30:00,10.67,10.7,10.65,10.67,14300.0,10.0246,10.0527,10.0058,10.0246,14300.0
2014-09-03 15:00:00,10.67,10.73,10.66,10.71,67200.0,10.0246,10.0809,10.0152,10.0621,67200.0
2014-09-03 15:30:00,10.71,10.76,10.7,10.72,173100.0,10.0621,10.1091,10.0527,10.0715,173100.0
2014-09-04 09:30:00,10.76,10.86,10.73,10.83,54500.0,10.1091,10.2031,10.0809,10.1749,54500.0
2014-09-04 10:00:00,10.85,10.96,10.82,10.96,43000.0,10.1937,10.297,10.1655,10.297,43000.0
2014-09-04 10:30:00,10.95,10.95,10.85,10.86,23500.0,10.2876,10.2876,10.1937,10.2031,23500.0
2014-09-04 11:00:00,10.85,10.9,10.85,10.86,22300.0,10.1937,10.2406,10.1937,10.2031,22300.0
2014-09-04 11:30:00,10.85,10.88,10.84,10.85,47800.0,10.1937,10.2219,10.1843,10.1937,47800.0
2014-09-04 12:00:00,10.86,10.91,10.85,10.91,38100.0,10.2031,10.25,10.1937,10.25,38100.0
2014-09-04 12:30:00,10.91,10.93,10.9,10.91,20300.0,10.25,10.2688,10.2406,10.25,20300.0
2014-09-04 13:00:00,10.9,10.94,10.88,10.93,35100.0,10.2406,10.2782,10.2219,10.2688,35100.0
2014-09-04 13:30:00,10.93,10.95,10.9,10.94,45600.0,10.2688,10.2876,10.2406,10.2782,45600.0
2014-09-04 14:00:00,10.94,10.95,10.84,10.84,34500.0,10.2782,10.2876,10.1843,10.1843,34500.0
2014-09-04 14:30:00,10.84,10.84,10.76,10.77,59200.0,10.1843,10.1843,10.1091,10.1185,59200.0
2014-09-04 15:00:00,10.77,10.78,10.68,10.71,78400.0,10.1185,10.1279,10.034,10.0621,78400.0
2014-09-04 15:30:00,10.71,10.8,10.7,10.8,180000.0,10.0621,10.1467,10.0527,10.1467,180000.0
2014-09-05 09:30:00,10.78,11.13,10.78,11.08,113400.0,10.1279,10.4567,10.1279,10.4098,113400.0
2014-09-05 10:00:00,11.09,11.11,10.99,11.02,83900.0,10.4192,10.4379,10.3252,10.3534,83900.0
2014-09-05 10:30:00,11.02,11.08,10.99,11.0,55800.0,10.3534,10.4098,10.3252,10.3346,55800.0
2014-09-05 11:00:00,11.0,11.06,11.0,11.04,20100.0,10.3346,10.391,10.3346,10.3722,20100.0
2014-09-05 11:30:00,11.03,11.04,11.01,11.01,24600.0,10.3628,10.3722,10.344,10.344,24600.0
2014-09-05 12:00:00,11.01,11.04,11.0,11.01,20100.0,10.344,10.3722,10.3346,10.344,20100.0
2014-09-05 12:30:00,11.01,11.07,11.0,11.07,35800.0,10.344,10.4004,10.3346,10.4004,35800.0
2014-09-05 13:00:00,11.07,11.1,11.04,11.04,48800.0,10.4004,10.4285,10.3722,10.3722,48800.0
2014-09-05 13:30:00,11.04,11.05,10.99,10.99,51500.0,10.3722,10.3816,10.3252,10.3252,51500.0
2014-09-05 14:00:00,10.99,11.06,10.99,11.01,70000.0,10.3252,10.391,10.3252,10.344,70000.0
2014-09-05 14:30:00,11.01,11.07,11.0,11.04,41200.0,10.344,10.4004,10.3346,10.3722,41200.0
2014-09-05 15:00:00,11.04,11.11,11.04,11.1,87700.0,10.3722,10.4379,10.3722,10.4285,87700.0
2014-09-05 15:30:00,11.11,11.15,11.08,11.14,269800.0,10.4379,10.4755,10.4098,10.4661,269800.0
2014-09-08 09:30:00,11.1,11.37,11.1,11.36,98100.0,10.4285,10.6822,10.4285,10.6728,98100.0
2014-09-08 10:00:00,11.37,11.48,11.36,11.45,170400.0,10.6822,10.7856,10.6728,10.7574,170400.0
2014-09-08 10:30:00,11.45,11.45,11.34,11.41,80100.0,10.7574,10.7574,10.654,10.7198,80100.0
2014-09-08 11:00:00,11.4,11.47,11.37,11.45,96300.0,10.7104,10.7762,10.6822,10.7574,96300.0
2014-09-08 11:30:00,11.45,11.59,11.43,11.59,343500.0,10.7574,10.8889,10.7386,10.8889,343500.0
2014-09-08 12:00:00,11.59,11.93,11.58,11.79,649700.0,10.8889,11.2083,10.8795,11.0768,649700.0
2014-09-08 12:30:00,11.81,11.81,11.57,11.59,133200.0,11.0956,11.0956,10.8701,10.8889,133200.0
2014-09-08 13:00:00,11.59,11.64,11.5,11.5,178800.0,10.8889,10.9359,10.8044,10.8044,178800.0
2014-09-08 13:30:00,11.5,11.63,11.49,11.6,200700.0,10.8044,10.9265,10.795,10.8983,200700.0
2014-09-08 14:00:00,11.6,11.69,11.57,11.67,207400.0,10.8983,10.9829,10.8701,10.9641,207400.0
2014-09-08 14:30:00,11.67,11.9,11.67,11.76,677500.0,10.9641,11.1802,10.9641,11.0486,677500.0
2014-09-08 15:00:00,11.76,11.8,11.73,11.78,208600.0,11.0486,11.0862,11.0204,11.0674,208600.0
2014-09-08 15:30:00,11.77,11.79,11.75,11.77,578400.0,11.058,11.0768,11.0392,11.058,578400.0
2014-09-09 09:30:00,11.74,11.74,11.54,11.56,283000.0,11.0298,11.0298,10.8419,10.8607,283000.0
2014-09-09 10:00:00,11.55,11.69,11.55,11.69,136400.0,10.8513,10.9829,10.8513,10.9829,136400.0
2014-09-09 10:30:00,11.69,11.86,11.67,11.83,431100.0,10.9829,11.1426,10.9641,11.1144,431100.0
2014-09-09 11:00:00,11.82,11.9,11.82,11.87,146800.0,11.105,11.1802,11.105,11.152,146800.0
2014-09-09 11:30:00,11.86,11.9,11.68,11.69,296500.0,11.1426,11.1802,10.9735,10.9829,296500.0
2014-09-09 12:00:00,11.69,11.7,11.6,11.62,214800.0,10.9829,10.9923,10.8983,10.9171,214800.0
2014-09-09 12:30:00,11.63,11.66,11.52,11.57,102600.0,10.9265,10.9547,10.8231,10.8701,102600.0
2014-09-09 13:00:00,11.57,11.57,11.48,11.51,103100.0,10.8701,10.8701,10.7856,10.8137,103100.0
2014-09-09 13:30:00,11.52,11.57,11.45,11.47,210400.0,10.8231,10.8701,10.7574,10.7762,210400.0
2014-09-09 14:00:00,11.47,11.48,11.35,11.4,129000.0,10.7762,10.7856,10.6634,10.7104,129000.0
2014-09-09 14:30:00,11.4,11.4,11.21,11.23,260400.0,10.7104,10.7104,10.5319,10.5507,260400.0
2014-09-09 15:00:00,11.24,11.28,11.13,11.28,299800.0,10.5601,10.5977,10.4567,10.5977,299800.0
2014-09-09 15:30:00,11.28,11.43,11.24,11.4,530600.0,10.5977,10.7386,10.5601,10.7104,530600.0
2014-09-10 09:30:00,10.95,11.27,10.95,11.25,288600.0,10.2876,10.5883,10.2876,10.5695,288600.0
2014-09-10 10:00:00,11.26,11.42,11.22,11.42,223100.0,10.5789,10.7292,10.5413,10.7292,223100.0
2014-09-10 10:30:00,11.43,11.43,11.23,11.23,163500.0,10.7386,10.7386,10.5507,10.5507,163500.0
2014-09-10 11:00:00,11.22,11.42,11.22,11.39,134300.0,10.5413,10.7292,10.5413,10.701,134300.0
2014-09-10 11:30:00,11.39,11.4,11.34,11.36,56600.0,10.701,10.7104,10.654,10.6728,56600.0
2014-09-10 12:00:00,11.36,11.4,11.33,11.38,41000.0,10.6728,10.7104,10.6446,10.6916,41000.0
2014-09-10 12:30:00,11.39,11.42,11.36,11.38,41000.0,10.701,10.7292,10.6728,10.6916,41000.0
2014-09-10 13:00:00,11.37,11.43,11.36,11.36,51300.0,10.6822,10.7386,10.6728,10.6728,51300.0
2014-09-10 13:30:00,11.37,11.39,11.34,11.38,56400.0,10.6822,10.701,10.654,10.6916,56400.0
2014-09-10 14:00:00,11.39,11.51,11.39,11.49,98300.0,10.701,10.8137,10.701,10.795,98300.0
2014-09-10 14:30:00,11.49,11.5,11.37,11.39,100600.0,10.795,10.8044,10.6822,10.701,100600.0
2014-09-10 15:00:00,11.39,11.45,11.38,11.4,80200.0,10.701,10.7574,10.6916,10.7104,80200.0
2014-09-10 15:30:00,11.4,11.48,11.39,11.46,261200.0,10.7104,10.7856,10.701,10.7668,261200.0
2014-09-11 09:30:00,11.4,11.52,11.35,11.43,92400.0,10.7104,10.8231,10.6634,10.7386,92400.0
2014-09-11 10:00:00,11.43,11.43,11.21,11.31,188100.0,10.7386,10.7386,10.5319,10.6258,188100.0
2014-09-11 10:30:00,11.31,11.41,11.3,11.4,115200.0,10.6258,10.7198,10.6164,10.7104,115200.0
2014-09-11 11:00:00,11.4,11.45,11.4,11.43,67100.0,10.7104,10.7574,10.7104,10.7386,67100.0
2014-09-11 11:30:00,11.43,11.46,11.42,11.45,58200.0,10.7386,10.7668,10.7292,10.7574,58200.0
2014-09-11 12:00:00,11.45,11.55,11.45,11.47,111300.0,10.7574,10.8513,10.7574,10.7762,111300.0
2014-09-11 12:30:00,11.46,11.46,11.33,11.35,49300.0,10.7668,10.7668,10.6446,10.6634,49300.0
2014-09-11 13:00:00,11.35,11.35,11.26,11.29,58000.0,10.6634,10.6634,10.5789,10.6071,58000.0
2014-09-11 13:30:00,11.27,11.27,11.13,11.18,102300.0,10.5883,10.5883,10.4567,10.5037,102300.0
2014-09-11 14:00:00,11.18,11.28,11.18,11.25,83100.0,10.5037,10.5977,10.5037,10.5695,83100.0
2014-09-11 14:30:00,11.25,11.29,11.23,11.28,52600.0,10.5695,10.6071,10.5507,10.5977,52600.0
2014-09-11 15:00:00,11.28,11.37,11.28,11.34,110200.0,10.5977,10.6822,10.5977,10.654,110200.0
2014-09-11 15:30:00,11.33,11.34,11.23,11.25,278600.0,10.6446,10.654,10.5507,10.5695,278600.0
2014-09-12 09:30:00,11.26,11.26,11.12,11.12,118900.0,10.5789,10.5789,10.4473,10.4473,118900.0
2014-09-12 10:00:00,11.12,11.16,11.02,11.05,46200.0,10.4473,10.4849,10.3534,10.3816,46200.0
2014-09-12 10:30:00,11.05,11.05,10.89,10.94,75900.0,10.3816,10.3816,10.2313,10.2782,75900.0
2014-09-12 11:00:00,10.95,10.97,10.89,10.9,55900.0,10.2876,10.3064,10.2313,10.2406,55900.0
2014-09-12 11:30:00,10.9,10.97,10.89,10.94,155600.0,10.2406,10.3064,10.2313,10.2782,155600.0
2014-09-12 12:00:00,10.94,10.98,10.91,10.95,137200.0,10.2782,10.3158,10.25,10.2876,137200.0
2014-09-12 12:30:00,10.96,11.02,10.92,10.97,145800.0,10.297,10.3534,10.2594,10.3064,145800.0
2014-09-12 13:00:00,10.97,10.99,10.9,10.93,61200.0,10.3064,10.3252,10.2406,10.2688,61200.0
2014-09-12 13:30:00,10.93,10.94,10.89,10.93,39000.0,10.2688,10.2782,10.2313,10.2688,39000.0
2014-09-12 14:00:00,10.93,10.97,10.91,10.91,39000.0,10.2688,10.3064,10.25,10.25,39000.0
2014-09-12 14:30:00,10.92,10.98,10.89,10.95,62500.0,10.2594,10.3158,10.2313,10.2876,62500.0
2014-09-12 15:00:00,10.94,11.03,10.94,11.02,69900.0,10.2782,10.3628,10.2782,10.3534,69900.0
2014-09-12 15:30:00,11.01,11.2,10.99,11.19,393700.0,10.344,10.5225,10.3252,10.5131,393700.0
2014-09-15 09:30:00,11.18,11.19,10.96,11.02,95100.0,10.5037,10.5131,10.297,10.3534,95100.0
2014-09-15 10:00:00,11.01,11.03,10.99,11.03,31500.0,10.344,10.3628,10.3252,10.3628,31500.0
2014-09-15 10:30:00,11.03,11.04,10.94,10.97,43100.0,10.3628,10.3722,10.2782,10.3064,43100.0
2014-09-15 11:00:00,10.97,10.97,10.89,10.9,31700.0,10.3064,10.3064,10.2313,10.2406,31700.0
2014-09-15 11:30:00,10.91,10.92,10.89,10.92,55600.0,10.25,10.2594,10.2313,10.2594,55600.0
2014-09-15 12:00:00,10.92,10.95,10.91,10.93,30000.0,10.2594,10.2876,10.25,10.2688,30000.0
2014-09-15 12:30:00,10.92,10.94,10.89,10.93,32600.0,10.2594,10.2782,10.2313,10.2688,32600.0
2014-09-15 13:00:00,10.93,10.96,10.92,10.93,32200.0,10.2688,10.297,10.2594,10.2688,32200.0
2014-09-15 13:30:00,10.92,10.95,10.92,10.94,33200.0,10.2594,10.2876,10.2594,10.2782,33200.0
2014-09-15 14:00:00,10.94,10.94,10.88,10.91,49000.0,10.2782,10.2782,10.2219,10.25,49000.0
2014-09-15 14:30:00,10.92,11.01,10.91,11.0,41300.0,10.2594,10.344,10.25,10.3346,41300.0
2014-09-15 15:00:00,11.01,11.02,10.97,11.01,80700.0,10.344,10.3534,10.3064,10.344,80700.0
2014-09-15 15:30:00,11.01,11.01,10.96,10.96,139400.0,10.344,10.344,10.297,10.297,139400.0
2014-09-16 09:30:00,10.82,10.83,10.43,10.48,176400.0,10.1655,10.1749,9.7991,9.8461,176400.0
2014-09-16 10:00:00,10.48,10.6,10.47,10.54,125400.0,9.8461,9.9588,9.8367,9.9024,125400.0
2014-09-16 10:30:00,10.54,10.67,10.54,10.63,168900.0,9.9024,10.0246,9.9024,9.987,168900.0
2014-09-16 11:00:00,10.63,10.74,10.62,10.73,202400.0,9.987,10.0903,9.9776,10.0809,202400.0
2014-09-16 11:30:00,10.73,10.82,10.67,10.79,476000.0,10.0809,10.1655,10.0246,10.1373,476000.0
2014-09-16 12:00:00,10.79,10.8,10.69,10.71,92900.0,10.1373,10.1467,10.0433,10.0621,92900.0
2014-09-16 12:30:00,10.71,10.75,10.68,10.71,281200.0,10.0621,10.0997,10.034,10.0621,281200.0
2014-09-16 13:00:00,10.71,10.79,10.7,10.78,162700.0,10.0621,10.1373,10.0527,10.1279,162700.0
2014-09-16 13:30:00,10.79,10.86,10.78,10.8,170000.0,10.1373,10.2031,10.1279,10.1467,170000.0
2014-09-16 14:00:00,10.81,10.81,10.77,10.79,146600.0,10.1561,10.1561,10.1185,10.1373,146600.0
2014-09-16 14:30:00,10.8,10.85,10.78,10.85,120100.0,10.1467,10.1937,10.1279,10.1937,120100.0
2014-09-16 15:00:00,10.85,10.86,10.79,10.82,219500.0,10.1937,10.2031,10.1373,10.1655,219500.0
2014-09-16 15:30:00,10.81,10.92,10.81,10.89,449000.0,10.1561,10.2594,10.1561,10.2313,449000.0
2014-09-17 09:30:00,10.92,11.16,10.87,10.97,1520800.0,10.2594,10.4849,10.2125,10.3064,1520800.0
2014-09-17 10:00:00,10.98,11.02,10.95,10.95,80400.0,10.3158,10.3534,10.2876,10.2876,80400.0
2014-09-17 10:30:00,10.94,10.95,10.79,10.8,214700.0,10.2782,10.2876,10.1373,10.1467,214700.0
2014-09-17 11:00:00,10.8,10.9,10.8,10.88,81600.0,10.1467,10.2406,10.1467,10.2219,81600.0
2014-09-17 11:30:00,10.89,10.89,10.86,10.88,63100.0,10.2313,10.2313,10.2031,10.2219,63100.0
2014-09-17 12:00:00,10.88,10.89,10.82,10.83,39200.0,10.2219,10.2313,10.1655,10.1749,39200.0
2014-09-17 12:30:00,10.83,10.84,10.78,10.8,53100.0,10.1749,10.1843,10.1279,10.1467,53100.0
2014-09-17 13:00:00,10.8,10.82,10.65,10.68,158900.0,10.1467,10.1655,10.0058,10.034,158900.0
2014-09-17 13:30:00,10.68,10.71,10.68,10.7,92600.0,10.034,10.0621,10.034,10.0527,92600.0
2014-09-17 14:00:00,10.7,10.75,10.6,10.74,151500.0,10.0527,10.0997,9.9588,10.0903,151500.0
2014-09-17 14:30:00,10.75,10.8,10.68,10.8,114600.0,10.0997,10.1467,10.034,10.1467,114600.0
2014-09-17 15:00:00,10.8,10.83,10.77,10.8,150200.0,10.1467,10.1749,10.1185,10.1467,150200.0
2014-09-17 15:30:00,10.82,10.82,10.75,10.77,288600.0,10.1655,10.1655,10.0997,10.1185,288600.0
2014-09-18 09:30:00,10.83,10.95,10.79,10.91,73300.0,10.1749,10.2876,10.1373,10.25,73300.0
2014-09-18 10:00:00,10.91,10.91,10.73,10.75,419000.0,10.25,10.25,10.0809,10.0997,419000.0
2014-09-18 10:30:00,10.75,10.83,10.72,10.73,184100.0,10.0997,10.1749,10.0715,10.0809,184100.0
2014-09-18 11:00:00,10.73,10.85,10.73,10.82,57200.0,10.0809,10.1937,10.0809,10.1655,57200.0
2014-09-18 11:30:00,10.82,10.85,10.78,10.83,77300.0,10.1655,10.1937,10.1279,10.1749,77300.0
2014-09-18 12:00:00,10.84,10.86,10.81,10.83,42800.0,10.1843,10.2031,10.1561,10.1749,42800.0
2014-09-18 12:30:00,10.84,10.87,10.78,10.79,49600.0,10.1843,10.2125,10.1279,10.1373,49600.0
2014-09-18 13:00:00,10.79,10.8,10.75,10.78,20400.0,10.1373,10.1467,10.0997,10.1279,20400.0
2014-09-18 13:30:00,10.78,10.78,10.73,10.75,45200.0,10.1279,10.1279,10.0809,10.0997,45200.0
2014-09-18 14:00:00,10.76,10.83,10.75,10.81,72200.0,10.1091,10.1749,10.0997,10.1561,72200.0
2014-09-18 14:30:00,10.81,10.81,10.78,10.79,98400.0,10.1561,10.1561,10.1279,10.1373,98400.0
2014-09-18 15:00:00,10.8,10.82,10.78,10.8,86100.0,10.1467,10.1655,10.1279,10.1467,86100.0
2014-09-18 15:30:00,10.8,10.81,10.78,10.8,231800.0,10.1467,10.1561,10.1279,10.1467,231800.0
2014-09-19 09:30:00,10.82,10.9,10.81,10.85,251300.0,10.1655,10.2406,10.1561,10.1937,251300.0
2014-09-19 10:00:00,10.84,10.88,10.82,10.83,148600.0,10.1843,10.2219,10.1655,10.1749,148600.0
2014-09-19 10:30:00,10.83,10.83,10.7,10.71,74000.0,10.1749,10.1749,10.0527,10.0621,74000.0
2014-09-19 11:00:00,10.71,10.79,10.69,10.78,65200.0,10.0621,10.1373,10.0433,10.1279,65200.0
2014-09-19 11:30:00,10.78,10.78,10.67,10.69,92000.0,10.1279,10.1279,10.0246,10.0433,92000.0
2014-09-19 12:00:00,10.69,10.76,10.64,10.75,110700.0,10.0433,10.1091,9.9964,10.0997,110700.0
2014-09-19 12:30:00,10.75,10.75,10.67,10.67,44900.0,10.0997,10.0997,10.0246,10.0246,44900.0
2014-09-19 13:00:00,10.68,10.72,10.65,10.72,31700.0,10.034,10.0715,10.0058,10.0715,31700.0
2014-09-19 13:30:00,10.72,10.74,10.69,10.72,45200.0,10.0715,10.0903,10.0433,10.0715,45200.0
2014-09-19 14:00:00,10.72,10.79,10.72,10.78,28100.0,10.0715,10.1373,10.0715,10.1279,28100.0
2014-09-19 14:30:00,10.78,10.79,10.73,10.73,77800.0,10.1279,10.1373,10.0809,10.0809,77800.0
2014-09-19 15:00:00,10.74,10.76,10.72,10.76,56000.0,10.0903,10.1091,10.0715,10.1091,56000.0
2014-09-19 15:30:00,10.76,10.87,10.75,10.83,422900.0,10.1091,10.2125,10.0997,10.1749,422900.0
2014-09-22 09:30:00,10.74,10.74,10.65,10.66,47300.0,10.0903,10.0903,10.0058,10.0152,47300.0
2014-09-22 10:00:00,10.66,10.67,10.62,10.67,66200.0,10.0152,10.0246,9.9776,10.0246,66200.0
2014-09-22 10:30:00,10.66,10.67,10.53,10.55,68000.0,10.0152,10.0246,9.893,9.9118,68000.0
2014-09-22 11:00:00,10.55,10.55,10.46,10.49,105600.0,9.9118,9.9118,9.8273,9.8554,105600.0
2014-09-22 11:30:00,10.48,10.49,10.41,10.42,60200.0,9.8461,9.8554,9.7803,9.7897,60200.0
2014-09-22 12:00:00,10.42,10.51,10.42,10.5,47000.0,9.7897,9.8742,9.7897,9.8648,47000.0
2014-09-22 12:30:00,10.5,10.56,10.48,10.54,58400.0,9.8648,9.9212,9.8461,9.9024,58400.0
2014-09-22 13:00:00,10.54,10.6,10.53,10.6,58300.0,9.9024,9.9588,9.893,9.9588,58300.0
2014-09-22 13:30:00,10.59,10.63,10.58,10.61,59100.0,9.9494,9.987,9.94,9.9682,59100.0
2014-09-22 14:00:00,10.61,10.62,10.55,10.57,55400.0,9.9682,9.9776,9.9118,9.9306,55400.0
2014-09-22 14:30:00,10.58,10.58,10.54,10.58,38300.0,9.94,9.94,9.9024,9.94,38300.0
2014-09-22 15:00:00,10.58,10.6,10.54,10.55,45400.0,9.94,9.9588,9.9024,9.9118,45400.0
2014-09-22 15:30:00,10.55,10.55,10.51,10.54,165500.0,9.9118,9.9118,9.8742,9.9024,165500.0
2014-09-23 09:30:00,10.49,10.7,10.47,10.67,85100.0,9.8554,10.0527,9.8367,10.0246,85100.0
2014-09-23 10:00:00,10.66,10.76,10.62,10.67,231400.0,10.0152,10.1091,9.9776,10.0246,231400.0
2014-09-23 10:30:00,10.67,10.67,10.56,10.56,199300.0,10.0246,10.0246,9.9212,9.9212,199300.0
2014-09-23 11:00:00,10.57,10.57,10.45,10.46,122400.0,9.9306,9.9306,9.8179,9.8273,122400.0
2014-09-23 11:30:00,10.46,10.55,10.43,10.53,81000.0,9.8273,9.9118,9.7991,9.893,81000.0
2014-09-23 12:00:00,10.52,10.58,10.52,10.53,76200.0,9.8836,9.94,9.8836,9.893,76200.0
2014-09-23 12:30:00,10.54,10.55,10.46,10.46,21300.0,9.9024,9.9118,9.8273,9.8273,21300.0
2014-09-23 13:00:00,10.46,10.46,10.4,10.42,55900.0,9.8273,9.8273,9.7709,9.7897,55900.0
2014-09-23 13:30:00,10.41,10.44,10.39,10.41,46100.0,9.7803,9.8085,9.7615,9.7803,46100.0
2014-09-23 14:00:00,10.42,10.47,10.42,10.47,35500.0,9.7897,9.8367,9.7897,9.8367,35500.0
2014-09-23 14:30:00,10.48,10.49,10.42,10.45,62300.0,9.8461,9.8554,9.7897,9.8179,62300.0
2014-09-23 15:00:00,10.45,10.5,10.43,10.48,53400.0,9.8179,9.8648,9.7991,9.8461,53400.0
2014-09-23 15:30:00,10.48,10.53,10.44,10.45,161800.0,9.8461,9.893,9.8085,9.8179,161800.0
2014-09-24 09:30:00,10.43,10.59,10.41,10.48,61100.0,9.7991,9.9494,9.7803,9.8461,61100.0
2014-09-24 10:00:00,10.49,10.57,10.46,10.56,54500.0,9.8554,9.9306,9.8273,9.9212,54500.0
2014-09-24 10:30:00,10.57,10.62,10.5,10.5,18500.0,9.9306,9.9776,9.8648,9.8648,18500.0
2014-09-24 11:00:00,10.51,10.53,10.48,10.53,55500.0,9.8742,9.893,9.8461,9.893,55500.0
2014-09-24 11:30:00,10.54,10.55,10.48,10.5,22400.0,9.9024,9.9118,9.8461,9.8648,22400.0
2014-09-24 12:00:00,10.5,10.52,10.44,10.46,36100.0,9.8648,9.8836,9.8085,9.8273,36100.0
2014-09-24 12:30:00,10.47,10.47,10.45,10.46,18300.0,9.8367,9.8367,9.8179,9.8273,18300.0
2014-09-24 13:00:00,10.47,10.49,10.46,10.48,9100.0,9.8367,9.8554,9.8273,9.8461,9100.0
2014-09-24 13:30:00,10.49,10.54,10.49,10.53,15300.0,9.8554,9.9024,9.8554,9.893,15300.0
2014-09-24 14:00:00,10.52,10.54,10.52,10.54,12300.0,9.8836,9.9024,9.8836,9.9024,12300.0
2014-09-24 14:30:00,10.54,10.57,10.53,10.57,99500.0,9.9024,9.9306,9.893,9.9306,99500.0
2014-09-24 15:00:00,10.56,10.6,10.53,10.53,140800.0,9.9212,9.9588,9.893,9.893,140800.0
2014-09-24 15:30:00,10.53,10.54,10.48,10.52,187400.0,9.893,9.9024,9.8461,9.8836,187400.0
2014-09-25 09:30:00,10.46,10.54,10.33,10.34,39500.0,9.8273,9.9024,9.7051,9.7145,39500.0
2014-09-25 10:00:00,10.34,10.36,10.2,10.29,124800.0,9.7145,9.7333,9.583,9.6675,124800.0
2014-09-25 10:30:00,10.29,10.33,10.21,10.28,129700.0,9.6675,9.7051,9.5924,9.6581,129700.0
2014-09-25 11:00:00,10.29,10.31,10.22,10.26,50000.0,9.6675,9.6863,9.6018,9.6394,50000.0
2014-09-25 11:30:00,10.26,10.34,10.25,10.33,54200.0,9.6394,9.7145,9.63,9.7051,54200.0
2014-09-25 12:00:00,10.34,10.36,10.31,10.33,39200.0,9.7145,9.7333,9.6863,9.7051,39200.0
2014-09-25 12:30:00,10.33,10.4,10.32,10.4,22300.0,9.7051,9.7709,9.6957,9.7709,22300.0
2014-09-25 13:00:00,10.4,10.42,10.39,10.39,33300.0,9.7709,9.7897,9.7615,9.7615,33300.0
2014-09-25 13:30:00,10.4,10.4,10.27,10.29,49200.0,9.7709,9.7709,9.6488,9.6675,49200.0
2014-09-25 14:00:00,10.29,10.31,10.26,10.29,31800.0,9.6675,9.6863,9.6394,9.6675,31800.0
2014-09-25 14:30:00,10.29,10.3,10.27,10.27,14700.0,9.6675,9.6769,9.6488,9.6488,14700.0
2014-09-25 15:00:00,10.27,10.28,10.21,10.23,44500.0,9.6488,9.6581,9.5924,9.6112,44500.0
2014-09-25 15:30:00,10.22,10.27,10.22,10.25,148800.0,9.6018,9.6488,9.6018,9.63,148800.0
2014-09-26 09:30:00,10.26,10.6,10.22,10.56,110200.0,9.6394,9.9588,9.6018,9.9212,110200.0
2014-09-26 10:00:00,10.56,10.63,10.55,10.6,130800.0,9.9212,9.987,9.9118,9.9588,130800.0
2014-09-26 10:30:00,10.6,10.62,10.56,10.6,45000.0,9.9588,9.9776,9.9212,9.9588,45000.0
2014-09-26 11:00:00,10.6,10.62,10.59,10.61,80300.0,9.9588,9.9776,9.9494,9.9682,80300.0
2014-09-26 11:30:00,10.62,10.65,10.57,10.57,45000.0,9.9776,10.0058,9.9306,9.9306,45000.0
2014-09-26 12:00:00,10.57,10.58,10.52,10.52,49000.0,9.9306,9.94,9.8836,9.8836,49000.0
2014-09-26 12:30:00,10.52,10.58,10.5,10.58,47000.0,9.8836,9.94,9.8648,9.94,47000.0
2014-09-26 13:00:00,10.58,10.61,10.57,10.6,72500.0,9.94,9.9682,9.9306,9.9588,72500.0
2014-09-26 13:30:00,10.6,10.6,10.55,10.56,43900.0,9.9588,9.9588,9.9118,9.9212,43900.0
2014-09-26 14:00:00,10.56,10.57,10.53,10.55,73700.0,9.9212,9.9306,9.893,9.9118,73700.0
2014-09-26 14:30:00,10.54,10.58,10.53,10.53,101600.0,9.9024,9.94,9.893,9.893,101600.0
2014-09-26 15:00:00,10.54,10.58,10.53,10.55,72000.0,9.9024,9.94,9.893,9.9118,72000.0
2014-09-26 15:30:00,10.55,10.58,10.51,10.57,165000.0,9.9118,9.94,9.8742,9.9306,165000.0
2014-09-29 09:30:00,10.41,10.48,10.27,10.34,184500.0,9.7803,9.8461,9.6488,9.7145,184500.0
2014-09-29 10:00:00,10.31,10.31,10.24,10.25,45800.0,9.6863,9.6863,9.6206,9.63,45800.0
2014-09-29 10:30:00,10.27,10.3,10.25,10.26,86200.0,9.6488,9.6769,9.63,9.6394,86200.0
2014-09-29 11:00:00,10.27,10.37,10.25,10.34,115300.0,9.6488,9.7427,9.63,9.7145,115300.0
2014-09-29 11:30:00,10.34,10.4,10.32,10.39,71300.0,9.7145,9.7709,9.6957,9.7615,71300.0
2014-09-29 12:00:00,10.39,10.4,10.33,10.37,46400.0,9.7615,9.7709,9.7051,9.7427,46400.0
2014-09-29 12:30:00,10.37,10.44,10.34,10.42,58500.0,9.7427,9.8085,9.7145,9.7897,58500.0
2014-09-29 13:00:00,10.42,10.42,10.35,10.38,62600.0,9.7897,9.7897,9.7239,9.7521,62600.0
2014-09-29 13:30:00,10.38,10.4,10.35,10.38,57800.0,9.7521,9.7709,9.7239,9.7521,57800.0
2014-09-29 14:00:00,10.39,10.41,10.29,10.31,90600.0,9.7615,9.7803,9.6675,9.6863,90600.0
2014-09-29 14:30:00,10.32,10.32,10.29,10.32,60400.0,9.6957,9.6957,9.6675,9.6957,60400.0
2014-09-29 15:00:00,10.32,10.36,10.31,10.34,179500.0,9.6957,9.7333,9.6863,9.7145,179500.0
2014-09-29 15:30:00,10.34,10.35,10.29,10.32,240000.0,9.7145,9.7239,9.6675,9.6957,240000.0
2014-09-30 09:30:00,10.36,10.47,10.26,10.26,254900.0,9.7333,9.8367,9.6394,9.6394,254900.0
2014-09-30 10:00:00,10.26,10.27,9.96,10.02,236200.0,9.6394,9.6488,9.3575,9.4139,236200.0
2014-09-30 10:30:00,10.02,10.15,10.02,10.15,72900.0,9.4139,9.536,9.4139,9.536,72900.0
2014-09-30 11:00:00,10.15,10.21,10.14,10.2,33800.0,9.536,9.5924,9.5266,9.583,33800.0
2014-09-30 11:30:00,10.21,10.23,10.17,10.21,53700.0,9.5924,9.6112,9.5548,9.5924,53700.0
2014-09-30 12:00:00,10.22,10.31,10.21,10.25,269300.0,9.6018,9.6863,9.5924,9.63,269300.0
2014-09-30 12:30:00,10.24,10.37,10.23,10.34,264500.0,9.6206,9.7427,9.6112,9.7145,264500.0
2014-09-30 13:00:00,10.35,10.35,10.25,10.26,61300.0,9.7239,9.7239,9.63,9.6394,61300.0
2014-09-30 13:30:00,10.26,10.27,10.17,10.19,33500.0,9.6394,9.6488,9.5548,9.5736,33500.0
2014-09-30 14:00:00,10.19,10.26,10.18,10.24,79800.0,9.5736,9.6394,9.5642,9.6206,79800.0
2014-09-30 14:30:00,10.24,10.26,10.23,10.23,104800.0,9.6206,9.6394,9.6112,9.6112,104800.0
2014-09-30 15:00:00,10.23,10.25,10.18,10.23,63800.0,9.6112,9.63,9.5642,9.6112,63800.0
2014-09-30 15:30:00,10.24,10.24,10.14,10.16,189000.0,9.6206,9.6206,9.5266,9.5454,189000.0
2014-10-01 09:30:00,10.09,10.12,9.98,10.01,96800.0,9.4796,9.5078,9.3763,9.4045,96800.0
2014-10-01 10:00:00,10.01,10.02,9.86,9.92,119700.0,9.4045,9.4139,9.2636,9.3199,119700.0
2014-10-01 10:30:00,9.91,9.92,9.87,9.9,104900.0,9.3105,9.3199,9.273,9.3011,104900.0
2014-10-01 11:00:00,9.9,9.98,9.88,9.93,96400.0,9.3011,9.3763,9.2823,9.3293,96400.0
2014-10-01 11:30:00,9.93,9.94,9.88,9.89,42900.0,9.3293,9.3387,9.2823,9.2917,42900.0
2014-10-01 12:00:00,9.9,9.95,9.86,9.94,72200.0,9.3011,9.3481,9.2636,9.3387,72200.0
2014-10-01 12:30:00,9.94,9.98,9.92,9.95,53600.0,9.3387,9.3763,9.3199,9.3481,53600.0
2014-10-01 13:00:00,9.96,9.99,9.95,9.98,89800.0,9.3575,9.3857,9.3481,9.3763,89800.0
2014-10-01 13:30:00,9.99,9.99,9.92,9.95,77000.0,9.3857,9.3857,9.3199,9.3481,77000.0
2014-10-01 14:00:00,9.94,10.03,9.92,10.02,48300.0,9.3387,9.4233,9.3199,9.4139,48300.0
2014-10-01 14:30:00,10.02,10.03,9.99,9.99,51200.0,9.4139,9.4233,9.3857,9.3857,51200.0
2014-10-01 15:00:00,9.99,10.0,9.94,9.97,113600.0,9.3857,9.3951,9.3387,9.3669,113600.0
2014-10-01 15:30:00,9.97,10.04,9.97,10.01,286300.0,9.3669,9.4327,9.3669,9.4045,286300.0
2014-10-02 09:30:00,10.0,10.19,9.97,10.16,54000.0,9.3951,9.5736,9.3669,9.5454,54000.0
2014-10-02 10:00:00,10.16,10.23,10.03,10.03,79500.0,9.5454,9.6112,9.4233,9.4233,79500.0
2014-10-02 10:30:00,10.02,10.02,9.88,9.91,115400.0,9.4139,9.4139,9.2823,9.3105,115400.0
2014-10-02 11:00:00,9.91,9.92,9.86,9.91,73200.0,9.3105,9.3199,9.2636,9.3105,73200.0
2014-10-02 11:30:00,9.91,9.91,9.77,9.78,131500.0,9.3105,9.3105,9.179,9.1884,131500.0
2014-10-02 12:00:00,9.78,9.84,9.77,9.79,69200.0,9.1884,9.2448,9.179,9.1978,69200.0
2014-10-02 12:30:00,9.8,9.93,9.78,9.92,96900.0,9.2072,9.3293,9.1884,9.3199,96900.0
2014-10-02 13:00:00,9.92,10.09,9.91,10.09,64700.0,9.3199,9.4796,9.3105,9.4796,64700.0
2014-10-02 13:30:00,10.1,10.15,10.02,10.03,329700.0,9.489,9.536,9.4139,9.4233,329700.0
2014-10-02 14:00:00,10.03,10.06,10.0,10.03,189000.0,9.4233,9.4515,9.3951,9.4233,189000.0
2014-10-02 14:30:00,10.04,10.04,9.99,10.0,221200.0,9.4327,9.4327,9.3857,9.3951,221200.0
2014-10-02 15:00:00,10.0,10.01,9.96,9.97,155100.0,9.3951,9.4045,9.3575,9.3669,155100.0
2014-10-02 15:30:00,9.98,10.01,9.97,9.99,695300.0,9.3763,9.4045,9.3669,9.3857,695300.0
2014-10-03 09:30:00,10.08,10.36,10.05,10.36,143000.0,9.4702,9.7333,9.4421,9.7333,143000.0
2014-10-03 10:00:00,10.36,10.55,10.35,10.54,189500.0,9.7333,9.9118,9.7239,9.9024,189500.0
2014-10-03 10:30:00,10.53,10.57,10.45,10.55,303600.0,9.893,9.9306,9.8179,9.9118,303600.0
2014-10-03 11:00:00,10.55,10.57,10.51,10.54,217800.0,9.9118,9.9306,9.8742,9.9024,217800.0
2014-10-03 11:30:00,10.54,10.71,10.54,10.71,465600.0,9.9024,10.0621,9.9024,10.0621,465600.0
2014-10-03 12:00:00,10.71,10.73,10.67,10.7,224500.0,10.0621,10.0809,10.0246,10.0527,224500.0
2014-10-03 12:30:00,10.69,10.71,10.54,10.54,207800.0,10.0433,10.0621,9.9024,9.9024,207800.0
2014-10-03 13:00:00,10.54,10.57,10.53,10.54,63800.0,9.9024,9.9306,9.893,9.9024,63800.0
2014-10-03 13:30:00,10.55,10.57,10.54,10.55,120900.0,9.9118,9.9306,9.9024,9.9118,120900.0
2014-10-03 14:00:00,10.54,10.56,10.54,10.55,73800.0,9.9024,9.9212,9.9024,9.9118,73800.0
2014-10-03 14:30:00,10.54,10.63,10.51,10.6,188200.0,9.9024,9.987,9.8742,9.9588,188200.0
2014-10-03 15:00:00,10.6,10.6,10.52,10.54,122800.0,9.9588,9.9588,9.8836,9.9024,122800.0
2014-10-03 15:30:00,10.53,10.56,10.51,10.53,427400.0,9.893,9.9212,9.8742,9.893,427400.0
2014-10-06 09:30:00,10.63,10.67,10.5,10.5,94300.0,9.987,10.0246,9.8648,9.8648,94300.0
2014-10-06 10:00:00,10.5,10.54,10.41,10.45,50600.0,9.8648,9.9024,9.7803,9.8179,50600.0
2014-10-06 10:30:00,10.44,10.52,10.38,10.42,50700.0,9.8085,9.8836,9.7521,9.7897,50700.0
2014-10-06 11:00:00,10.41,10.44,10.34,10.37,30600.0,9.7803,9.8085,9.7145,9.7427,30600.0
2014-10-06 11:30:00,10.38,10.45,10.27,10.45,59000.0,9.7521,9.8179,9.6488,9.8179,59000.0
2014-10-06 12:00:00,10.44,10.48,10.4,10.4,68500.0,9.8085,9.8461,9.7709,9.7709,68500.0
2014-10-06 12:30:00,10.41,10.42,10.33,10.35,55200.0,9.7803,9.7897,9.7051,9.7239,55200.0
2014-10-06 13:00:00,10.35,10.42,10.33,10.4,51000.0,9.7239,9.7897,9.7051,9.7709,51000.0
2014-10-06 13:30:00,10.4,10.42,10.39,10.42,42400.0,9.7709,9.7897,9.7615,9.7897,42400.0
2014-10-06 14:00:00,10.42,10.5,10.42,10.47,142500.0,9.7897,9.8648,9.7897,9.8367,142500.0
2014-10-06 14:30:00,10.47,10.48,10.41,10.42,58400.0,9.8367,9.8461,9.7803,9.7897,58400.0
2014-10-06 15:00:00,10.41,10.43,10.35,10.36,86100.0,9.7803,9.7991,9.7239,9.7333,86100.0
2014-10-06 15:30:00,10.35,10.38,10.3,10.37,339000.0,9.7239,9.7521,9.6769,9.7427,339000.0
2014-10-07 09:30:00,10.23,10.35,10.15,10.34,61300.0,9.6112,9.7239,9.536,9.7145,61300.0
2014-10-07 10:00:00,10.36,10.43,10.33,10.37,72600.0,9.7333,9.7991,9.7051,9.7427,72600.0
2014-10-07 10:30:00,10.38,10.41,10.25,10.25,64700.0,9.7521,9.7803,9.63,9.63,64700.0
2014-10-07 11:00:00,10.25,10.25,10.19,10.21,48300.0,9.63,9.63,9.5736,9.5924,48300.0
2014-10-07 11:30:00,10.21,10.37,10.19,10.33,71600.0,9.5924,9.7427,9.5736,9.7051,71600.0
2014-10-07 12:00:00,10.33,10.37,10.32,10.34,50900.0,9.7051,9.7427,9.6957,9.7145,50900.0
2014-10-07 12:30:00,10.35,10.35,10.26,10.32,37800.0,9.7239,9.7239,9.6394,9.6957,37800.0
2014-10-07 13:00:00,10.32,10.34,10.29,10.3,36500.0,9.6957,9.7145,9.6675,9.6769,36500.0
2014-10-07 13:30:00,10.3,10.32,10.27,10.3,30600.0,9.6769,9.6957,9.6488,9.6769,30600.0
2014-10-07 14:00:00,10.29,10.29,10.23,10.27,64000.0,9.6675,9.6675,9.6112,9.6488,64000.0
2014-10-07 14:30:00,10.27,10.27,10.22,10.22,133200.0,9.6488,9.6488,9.6018,9.6018,133200.0
2014-10-07 15:00:00,10.22,10.23,10.16,10.17,81700.0,9.6018,9.6112,9.5454,9.5548,81700.0
2014-10-07 15:30:00,10.18,10.19,10.09,10.12,291900.0,9.5642,9.5736,9.4796,9.5078,291900.0
2014-10-08 09:30:00,10.11,10.25,10.09,10.15,104500.0,9.4984,9.63,9.4796,9.536,104500.0
2014-10-08 10:00:00,10.15,10.2,10.06,10.1,134100.0,9.536,9.583,9.4515,9.489,134100.0
2014-10-08 10:30:00,10.1,10.11,9.95,9.95,87500.0,9.489,9.4984,9.3481,9.3481,87500.0
2014-10-08 11:00:00,9.94,10.03,9.92,10.03,93700.0,9.3387,9.4233,9.3199,9.4233,93700.0
2014-10-08 11:30:00,10.02,10.07,10.01,10.07,104200.0,9.4139,9.4609,9.4045,9.4609,104200.0
2014-10-08 12:00:00,10.07,10.09,10.01,10.01,93000.0,9.4609,9.4796,9.4045,9.4045,93000.0
2014-10-08 12:30:00,10.01,10.01,9.85,9.86,88100.0,9.4045,9.4045,9.2542,9.2636,88100.0
2014-10-08 13:00:00,9.86,9.9,9.8,9.81,76300.0,9.2636,9.3011,9.2072,9.2166,76300.0
2014-10-08 13:30:00,9.82,9.9,9.82,9.89,62400.0,9.226,9.3011,9.226,9.2917,62400.0
2014-10-08 14:00:00,9.89,10.0,9.88,9.97,109400.0,9.2917,9.3951,9.2823,9.3669,109400.0
2014-10-08 14:30:00,9.97,10.01,9.94,9.96,311700.0,9.3669,9.4045,9.3387,9.3575,311700.0
2014-10-08 15:00:00,9.96,10.01,9.91,9.97,179300.0,9.3575,9.4045,9.3105,9.3669,179300.0
2014-10-08 15:30:00,9.97,9.99,9.9,9.94,544900.0,9.3669,9.3857,9.3011,9.3387,544900.0
2014-10-09 09:30:00,9.9,10.02,9.77,9.8,102200.0,9.3011,9.4139,9.179,9.2072,102200.0
2014-10-09 10:00:00,9.8,9.86,9.75,9.85,62600.0,9.2072,9.2636,9.1602,9.2542,62600.0
2014-10-09 10:30:00,9.85,9.85,9.78,9.83,104200.0,9.2542,9.2542,9.1884,9.2354,104200.0
2014-10-09 11:00:00,9.82,9.89,9.79,9.82,88800.0,9.226,9.2917,9.1978,9.226,88800.0
2014-10-09 11:30:00,9.82,9.84,9.64,9.69,103200.0,9.226,9.2448,9.0569,9.1038,103200.0
2014-10-09 12:00:00,9.69,9.7,9.6,9.61,80400.0,9.1038,9.1132,9.0193,9.0287,80400.0
2014-10-09 12:30:00,9.61,9.63,9.53,9.53,84300.0,9.0287,9.0475,8.9535,8.9535,84300.0
2014-10-09 13:00:00,9.53,9.63,9.49,9.61,170500.0,8.9535,9.0475,8.9159,9.0287,170500.0
2014-10-09 13:30:00,9.6,9.65,9.6,9.61,104200.0,9.0193,9.0663,9.0193,9.0287,104200.0
2014-10-09 14:00:00,9.6,9.6,9.51,9.51,64500.0,9.0193,9.0193,8.9347,8.9347,64500.0
2014-10-09 14:30:00,9.5,9.58,9.5,9.53,79200.0,8.9253,9.0005,8.9253,8.9535,79200.0
2014-10-09 15:00:00,9.53,9.55,9.5,9.5,125300.0,8.9535,8.9723,8.9253,8.9253,125300.0
2014-10-09 15:30:00,9.51,9.55,9.41,9.42,391000.0,8.9347,8.9723,8.8408,8.8502,391000.0
2014-10-10 09:30:00,9.35,9.55,9.25,9.36,118000.0,8.7844,8.9723,8.6905,8.7938,118000.0
2014-10-10 10:00:00,9.35,9.42,9.07,9.11,417900.0,8.7844,8.8502,8.5213,8.5589,417900.0
2014-10-10 10:30:00,9.12,9.28,9.1,9.2,183600.0,8.5683,8.7186,8.5495,8.6435,183600.0
2014-10-10 11:00:00,9.21,9.21,9.13,9.16,211300.0,8.6529,8.6529,8.5777,8.6059,211300.0
2014-10-10 11:30:00,9.15,9.31,9.12,9.3,159100.0,8.5965,8.7468,8.5683,8.7374,159100.0
2014-10-10 12:00:00,9.3,9.35,9.29,9.31,153900.0,8.7374,8.7844,8.728,8.7468,153900.0
2014-10-10 12:30:00,9.31,9.37,9.24,9.29,278400.0,8.7468,8.8032,8.6811,8.728,278400.0
2014-10-10 13:00:00,9.28,9.32,9.21,9.28,135200.0,8.7186,8.7562,8.6529,8.7186,135200.0
2014-10-10 13:30:00,9.27,9.35,9.27,9.3,111500.0,8.7092,8.7844,8.7092,8.7374,111500.0
2014-10-10 14:00:00,9.31,9.33,9.22,9.22,145700.0,8.7468,8.7656,8.6623,8.6623,145700.0
2014-10-10 14:30:00,9.22,9.22,9.1,9.15,117900.0,8.6623,8.6623,8.5495,8.5965,117900.0
2014-10-10 15:00:00,9.17,9.17,9.1,9.11,147700.0,8.6153,8.6153,8.5495,8.5589,147700.0
2014-10-10 15:30:00,9.11,9.12,9.06,9.07,346300.0,8.5589,8.5683,8.5119,8.5213,346300.0
2014-10-13 09:30:00,9.11,9.24,8.95,9.04,282400.0,8.5589,8.6811,8.4086,8.4932,282400.0
2014-10-13 10:00:00,9.04,9.13,8.78,8.79,268700.0,8.4932,8.5777,8.2489,8.2583,268700.0
2014-10-13 10:30:00,8.79,8.95,8.78,8.93,107300.0,8.2583,8.4086,8.2489,8.3898,107300.0
2014-10-13 11:00:00,8.93,9.04,8.93,8.97,379400.0,8.3898,8.4932,8.3898,8.4274,379400.0
2014-10-13 11:30:00,8.98,9.0,8.86,8.95,140400.0,8.4368,8.4556,8.324,8.4086,140400.0
2014-10-13 12:00:00,8.96,9.02,8.92,9.0,91500.0,8.418,8.4744,8.3804,8.4556,91500.0
2014-10-13 12:30:00,9.0,9.11,9.0,9.11,62300.0,8.4556,8.5589,8.4556,8.5589,62300.0
2014-10-13 13:00:00,9.11,9.15,9.03,9.1,108800.0,8.5589,8.5965,8.4838,8.5495,108800.0
2014-10-13 13:30:00,9.11,9.14,9.04,9.05,61100.0,8.5589,8.5871,8.4932,8.5026,61100.0
2014-10-13 14:00:00,9.05,9.1,9.04,9.09,67800.0,8.5026,8.5495,8.4932,8.5401,67800.0
2014-10-13 14:30:00,9.09,9.11,9.05,9.07,68300.0,8.5401,8.5589,8.5026,8.5213,68300.0
2014-10-13 15:00:00,9.08,9.1,9.01,9.04,103400.0,8.5307,8.5495,8.465,8.4932,103400.0
2014-10-13 15:30:00,9.03,9.04,8.89,8.91,305600.0,8.4838,8.4932,8.3522,8.371,305600.0
2014-10-14 09:30:00,8.96,9.16,8.78,8.8,145700.0,8.418,8.6059,8.2489,8.2677,145700.0
2014-10-14 10:00:00,8.79,8.96,8.79,8.9,129000.0,8.2583,8.418,8.2583,8.3616,129000.0
2014-10-14 10:30:00,8.9,9.01,8.81,8.92,249900.0,8.3616,8.465,8.2771,8.3804,249900.0
2014-10-14 11:00:00,8.92,9.0,8.85,8.88,145200.0,8.3804,8.4556,8.3147,8.3428,145200.0
2014-10-14 11:30:00,8.89,9.08,8.84,8.97,181400.0,8.3522,8.5307,8.3053,8.4274,181400.0
2014-10-14 12:00:00,8.98,9.12,8.97,9.1,102900.0,8.4368,8.5683,8.4274,8.5495,102900.0
2014-10-14 12:30:00,9.09,9.17,9.05,9.16,69600.0,8.5401,8.6153,8.5026,8.6059,69600.0
2014-10-14 13:00:00,9.16,9.29,9.13,9.13,99000.0,8.6059,8.728,8.5777,8.5777,99000.0
2014-10-14 13:30:00,9.13,9.18,9.09,9.16,71000.0,8.5777,8.6247,8.5401,8.6059,71000.0
2014-10-14 14:00:00,9.16,9.19,9.1,9.11,68400.0,8.6059,8.6341,8.5495,8.5589,68400.0
2014-10-14 14:30:00,9.11,9.15,9.1,9.13,81700.0,8.5589,8.5965,8.5495,8.5777,81700.0
2014-10-14 15:00:00,9.14,9.16,9.02,9.1,143600.0,8.5871,8.6059,8.4744,8.5495,143600.0
2014-10-14 15:30:00,9.1,9.16,9.05,9.13,330200.0,8.5495,8.6059,8.5026,8.5777,330200.0
2014-10-15 09:30:00,8.95,9.2,8.88,9.17,111400.0,8.4086,8.6435,8.3428,8.6153,111400.0
2014-10-15 10:00:00,9.2,9.39,9.2,9.36,90600.0,8.6435,8.822,8.6435,8.7938,90600.0
2014-10-15 10:30:00,9.36,9.37,9.14,9.22,72800.0,8.7938,8.8032,8.5871,8.6623,72800.0
2014-10-15 11:00:00,9.21,9.33,9.15,9.15,64100.0,8.6529,8.7656,8.5965,8.5965,64100.0
2014-10-15 11:30:00,9.16,9.24,9.13,9.16,71200.0,8.6059,8.6811,8.5777,8.6059,71200.0
2014-10-15 12:00:00,9.14,9.16,9.1,9.14,48500.0,8.5871,8.6059,8.5495,8.5871,48500.0
2014-10-15 12:30:00,9.13,9.16,9.09,9.15,43200.0,8.5777,8.6059,8.5401,8.5965,43200.0
2014-10-15 13:00:00,9.15,9.2,8.99,8.99,68500.0,8.5965,8.6435,8.4462,8.4462,68500.0
2014-10-15 13:30:00,9.01,9.1,9.01,9.04,89300.0,8.465,8.5495,8.465,8.4932,89300.0
2014-10-15 14:00:00,9.04,9.06,8.98,9.01,107000.0,8.4932,8.5119,8.4368,8.465,107000.0
2014-10-15 14:30:00,9.01,9.16,9.01,9.16,98500.0,8.465,8.6059,8.465,8.6059,98500.0
2014-10-15 15:00:00,9.16,9.38,9.14,9.38,155900.0,8.6059,8.8126,8.5871,8.8126,155900.0
2014-10-15 15:30:00,9.38,9.57,9.35,9.54,472000.0,8.8126,8.9911,8.7844,8.9629,472000.0
2014-10-16 09:30:00,9.44,10.16,9.39,10.15,246700.0,8.869,9.5454,8.822,9.536,246700.0
2014-10-16 10:00:00,10.15,10.19,9.95,10.0,223800.0,9.536,9.5736,9.3481,9.3951,223800.0
2014-10-16 10:30:00,10.01,10.18,9.98,10.08,224200.0,9.4045,9.5642,9.3763,9.4702,224200.0
2014-10-16 11:00:00,10.08,10.18,10.01,10.18,172200.0,9.4702,9.5642,9.4045,9.5642,172200.0
2014-10-16 11:30:00,10.18,10.21,10.05,10.08,179100.0,9.5642,9.5924,9.4421,9.4702,179100.0
2014-10-16 12:00:00,10.08,10.19,10.08,10.15,126300.0,9.4702,9.5736,9.4702,9.536,126300.0
2014-10-16 12:30:00,10.15,10.24,10.13,10.22,98400.0,9.536,9.6206,9.5172,9.6018,98400.0
2014-10-16 13:00:00,10.23,10.33,10.17,10.24,147300.0,9.6112,9.7051,9.5548,9.6206,147300.0
2014-10-16 13:30:00,10.23,10.28,10.17,10.27,123800.0,9.6112,9.6581,9.5548,9.6488,123800.0
2014-10-16 14:00:00,10.28,10.3,10.19,10.23,132800.0,9.6581,9.6769,9.5736,9.6112,132800.0
2014-10-16 14:30:00,10.23,10.26,10.16,10.18,173400.0,9.6112,9.6394,9.5454,9.5642,173400.0
2014-10-16 15:00:00,10.18,10.18,10.05,10.11,241600.0,9.5642,9.5642,9.4421,9.4984,241600.0
2014-10-16 15:30:00,10.12,10.12,9.99,10.0,928600.0,9.5078,9.5078,9.3857,9.3951,928600.0
2014-10-17 09:30:00,10.19,10.31,10.11,10.2,188100.0,9.5736,9.6863,9.4984,9.583,188100.0
2014-10-17 10:00:00,10.19,10.31,10.14,10.26,91900.0,9.5736,9.6863,9.5266,9.6394,91900.0
2014-10-17 10:30:00,10.27,10.28,10.18,10.22,101400.0,9.6488,9.6581,9.5642,9.6018,101400.0
2014-10-17 11:00:00,10.22,10.22,10.09,10.13,120900.0,9.6018,9.6018,9.4796,9.5172,120900.0
2014-10-17 11:30:00,10.13,10.15,10.09,10.1,95800.0,9.5172,9.536,9.4796,9.489,95800.0
2014-10-17 12:00:00,10.1,10.12,9.95,10.0,99900.0,9.489,9.5078,9.3481,9.3951,99900.0
2014-10-17 12:30:00,10.0,10.09,9.96,10.06,125000.0,9.3951,9.4796,9.3575,9.4515,125000.0
2014-10-17 13:00:00,10.05,10.09,9.92,9.92,102300.0,9.4421,9.4796,9.3199,9.3199,102300.0
2014-10-17 13:30:00,9.92,10.02,9.88,9.91,113400.0,9.3199,9.4139,9.2823,9.3105,113400.0
2014-10-17 14:00:00,9.91,9.91,9.79,9.86,120400.0,9.3105,9.3105,9.1978,9.2636,120400.0
2014-10-17 14:30:00,9.87,9.88,9.81,9.85,156700.0,9.273,9.2823,9.2166,9.2542,156700.0
2014-10-17 15:00:00,9.85,9.92,9.79,9.84,211400.0,9.2542,9.3199,9.1978,9.2448,211400.0
2014-10-17 15:30:00,9.85,9.92,9.83,9.83,438200.0,9.2542,9.3199,9.2354,9.2354,438200.0
2014-10-20 09:30:00,9.82,10.14,9.82,9.95,131700.0,9.226,9.5266,9.226,9.3481,131700.0
2014-10-20 10:00:00,9.96,10.0,9.84,9.9,213500.0,9.3575,9.3951,9.2448,9.3011,213500.0
2014-10-20 10:30:00,9.9,9.94,9.86,9.9,154600.0,9.3011,9.3387,9.2636,9.3011,154600.0
2014-10-20 11:00:00,9.9,9.9,9.8,9.8,138600.0,9.3011,9.3011,9.2072,9.2072,138600.0
2014-10-20 11:30:00,9.81,9.85,9.8,9.84,107900.0,9.2166,9.2542,9.2072,9.2448,107900.0
2014-10-20 12:00:00,9.84,9.89,9.8,9.83,69800.0,9.2448,9.2917,9.2072,9.2354,69800.0
2014-10-20 12:30:00,9.83,9.84,9.76,9.79,87100.0,9.2354,9.2448,9.1696,9.1978,87100.0
2014-10-20 13:00:00,9.79,9.94,9.77,9.93,79500.0,9.1978,9.3387,9.179,9.3293,79500.0
2014-10-20 13:30:00,9.93,9.93,9.88,9.89,63900.0,9.3293,9.3293,9.2823,9.2917,63900.0
2014-10-20 14:00:00,9.89,9.98,9.89,9.95,98000.0,9.2917,9.3763,9.2917,9.3481,98000.0
2014-10-20 14:30:00,9.94,9.96,9.88,9.95,95600.0,9.3387,9.3575,9.2823,9.3481,95600.0
2014-10-20 15:00:00,9.95,9.99,9.87,9.87,262400.0,9.3481,9.3857,9.273,9.273,262400.0
2014-10-20 15:30:00,9.87,9.93,9.86,9.89,377500.0,9.273,9.3293,9.2636,9.2917,377500.0
2014-10-21 09:30:00,9.99,10.4,9.93,10.4,216100.0,9.3857,9.7709,9.3293,9.7709,216100.0
2014-10-21 10:00:00,10.42,10.43,10.3,10.39,128800.0,9.7897,9.7991,9.6769,9.7615,128800.0
2014-10-21 10:30:00,10.4,10.58,10.38,10.5,90700.0,9.7709,9.94,9.7521,9.8648,90700.0
2014-10-21 11:00:00,10.49,10.5,10.38,10.47,128400.0,9.8554,9.8648,9.7521,9.8367,128400.0
2014-10-21 11:30:00,10.47,10.47,10.42,10.43,95800.0,9.8367,9.8367,9.7897,9.7991,95800.0
2014-10-21 12:00:00,10.43,10.45,10.36,10.39,90000.0,9.7991,9.8179,9.7333,9.7615,90000.0
2014-10-21 12:30:00,10.39,10.4,10.32,10.35,43600.0,9.7615,9.7709,9.6957,9.7239,43600.0
2014-10-21 13:00:00,10.35,10.43,10.34,10.42,57100.0,9.7239,9.7991,9.7145,9.7897,57100.0
2014-10-21 13:30:00,10.42,10.45,10.34,10.37,60400.0,9.7897,9.8179,9.7145,9.7427,60400.0
2014-10-21 14:00:00,10.38,10.48,10.36,10.44,113800.0,9.7521,9.8461,9.7333,9.8085,113800.0
2014-10-21 14:30:00,10.44,10.51,10.36,10.39,194900.0,9.8085,9.8742,9.7333,9.7615,194900.0
2014-10-21 15:00:00,10.38,10.41,10.28,10.3,217300.0,9.7521,9.7803,9.6581,9.6769,217300.0
2014-10-21 15:30:00,10.31,10.32,10.13,10.17,805200.0,9.6863,9.6957,9.5172,9.5548,805200.0
2014-10-22 09:30:00,10.21,10.3,10.11,10.25,48700.0,9.5924,9.6769,9.4984,9.63,48700.0
2014-10-22 10:00:00,10.25,10.3,10.16,10.22,115500.0,9.63,9.6769,9.5454,9.6018,115500.0
2014-10-22 10:30:00,10.21,10.25,10.15,10.15,173100.0,9.5924,9.63,9.536,9.536,173100.0
2014-10-22 11:00:00,10.16,10.26,10.15,10.22,44600.0,9.5454,9.6394,9.536,9.6018,44600.0
2014-10-22 11:30:00,10.23,10.34,10.23,10.27,75100.0,9.6112,9.7145,9.6112,9.6488,75100.0
2014-10-22 12:00:00,10.28,10.34,10.24,10.33,107100.0,9.6581,9.7145,9.6206,9.7051,107100.0
2014-10-22 12:30:00,10.33,10.36,10.24,10.36,189200.0,9.7051,9.7333,9.6206,9.7333,189200.0
2014-10-22 13:00:00,10.37,10.41,10.3,10.31,63800.0,9.7427,9.7803,9.6769,9.6863,63800.0
2014-10-22 13:30:00,10.3,10.3,10.18,10.18,80600.0,9.6769,9.6769,9.5642,9.5642,80600.0
2014-10-22 14:00:00,10.19,10.19,10.07,10.1,66500.0,9.5736,9.5736,9.4609,9.489,66500.0
2014-10-22 14:30:00,10.11,10.18,10.06,10.17,77700.0,9.4984,9.5642,9.4515,9.5548,77700.0
2014-10-22 15:00:00,10.16,10.17,10.08,10.1,79900.0,9.5454,9.5548,9.4702,9.489,79900.0
2014-10-22 15:30:00,10.1,10.1,9.98,10.01,324200.0,9.489,9.489,9.3763,9.4045,324200.0
2014-10-23 09:30:00,10.23,10.46,10.21,10.46,239100.0,9.6112,9.8273,9.5924,9.8273,239100.0
2014-10-23 10:00:00,10.47,10.56,10.45,10.49,96500.0,9.8367,9.9212,9.8179,9.8554,96500.0
2014-10-23 10:30:00,10.49,10.64,10.49,10.6,96400.0,9.8554,9.9964,9.8554,9.9588,96400.0
2014-10-23 11:00:00,10.6,10.63,10.54,10.63,90300.0,9.9588,9.987,9.9024,9.987,90300.0
2014-10-23 11:30:00,10.63,10.68,10.54,10.54,161100.0,9.987,10.034,9.9024,9.9024,161100.0
2014-10-23 12:00:00,10.55,10.59,10.54,10.58,80800.0,9.9118,9.9494,9.9024,9.94,80800.0
2014-10-23 12:30:00,10.58,10.58,10.49,10.5,91300.0,9.94,9.94,9.8554,9.8648,91300.0
2014-10-23 13:00:00,10.5,10.52,10.46,10.5,68200.0,9.8648,9.8836,9.8273,9.8648,68200.0
2014-10-23 13:30:00,10.51,10.58,10.49,10.49,69300.0,9.8742,9.94,9.8554,9.8554,69300.0
2014-10-23 14:00:00,10.5,10.56,10.49,10.54,66500.0,9.8648,9.9212,9.8554,9.9024,66500.0
2014-10-23 14:30:00,10.54,10.54,10.32,10.38,151300.0,9.9024,9.9024,9.6957,9.7521,151300.0
2014-10-23 15:00:00,10.37,10.37,10.24,10.31,140100.0,9.7427,9.7427,9.6206,9.6863,140100.0
2014-10-23 15:30:00,10.3,10.37,10.27,10.29,296800.0,9.6769,9.7427,9.6488,9.6675,296800.0
2014-10-24 09:30:00,10.25,10.32,10.16,10.23,41200.0,9.63,9.6957,9.5454,9.6112,41200.0
2014-10-24 10:00:00,10.24,10.29,10.13,10.14,108200.0,9.6206,9.6675,9.5172,9.5266,108200.0
2014-10-24 10:30:00,10.15,10.23,10.15,10.17,68400.0,9.536,9.6112,9.536,9.5548,68400.0
2014-10-24 11:00:00,10.18,10.18,10.14,10.14,70600.0,9.5642,9.5642,9.5266,9.5266,70600.0
2014-10-24 11:30:00,10.14,10.17,10.13,10.14,57900.0,9.5266,9.5548,9.5172,9.5266,57900.0
2014-10-24 12:00:00,10.15,10.18,10.15,10.16,40700.0,9.536,9.5642,9.536,9.5454,40700.0
2014-10-24 12:30:00,10.17,10.19,10.16,10.19,77400.0,9.5548,9.5736,9.5454,9.5736,77400.0
2014-10-24 13:00:00,10.21,10.3,10.21,10.3,36100.0,9.5924,9.6769,9.5924,9.6769,36100.0
2014-10-24 13:30:00,10.3,10.37,10.29,10.35,26700.0,9.6769,9.7427,9.6675,9.7239,26700.0
2014-10-24 14:00:00,10.35,10.38,10.25,10.29,282000.0,9.7239,9.7521,9.63,9.6675,282000.0
2014-10-24 14:30:00,10.3,10.3,10.21,10.23,69900.0,9.6769,9.6769,9.5924,9.6112,69900.0
2014-10-24 15:00:00,10.23,10.28,10.21,10.24,81500.0,9.6112,9.6581,9.5924,9.6206,81500.0
2014-10-24 15:30:00,10.24,10.33,10.24,10.27,294400.0,9.6206,9.7051,9.6206,9.6488,294400.0
2014-10-27 09:30:00,10.21,10.28,10.1,10.15,38900.0,9.5924,9.6581,9.489,9.536,38900.0
2014-10-27 10:00:00,10.15,10.21,10.08,10.21,147200.0,9.536,9.5924,9.4702,9.5924,147200.0
2014-10-27 10:30:00,10.19,10.31,10.17,10.27,51400.0,9.5736,9.6863,9.5548,9.6488,51400.0
2014-10-27 11:00:00,10.27,10.28,10.17,10.18,108400.0,9.6488,9.6581,9.5548,9.5642,108400.0
2014-10-27 11:30:00,10.18,10.19,10.12,10.15,96700.0,9.5642,9.5736,9.5078,9.536,96700.0
2014-10-27 12:00:00,10.15,10.26,10.14,10.25,48600.0,9.536,9.6394,9.5266,9.63,48600.0
2014-10-27 12:30:00,10.25,10.28,10.21,10.28,51200.0,9.63,9.6581,9.5924,9.6581,51200.0
2014-10-27 13:00:00,10.28,10.39,10.28,10.34,37700.0,9.6581,9.7615,9.6581,9.7145,37700.0
2014-10-27 13:30:00,10.34,10.35,10.28,10.32,31300.0,9.7145,9.7239,9.6581,9.6957,31300.0
2014-10-27 14:00:00,10.33,10.38,10.31,10.33,31500.0,9.7051,9.7521,9.6863,9.7051,31500.0
2014-10-27 14:30:00,10.33,10.36,10.3,10.33,29300.0,9.7051,9.7333,9.6769,9.7051,29300.0
2014-10-27 15:00:00,10.33,10.36,10.32,10.32,37700.0,9.7051,9.7333,9.6957,9.6957,37700.0
2014-10-27 15:30:00,10.32,10.38,10.3,10.35,113600.0,9.6957,9.7521,9.6769,9.7239,113600.0
2014-10-28 09:30:00,10.34,10.4,10.11,10.4,93600.0,9.7145,9.7709,9.4984,9.7709,93600.0
2014-10-28 10:00:00,10.41,10.53,10.38,10.49,41700.0,9.7803,9.893,9.7521,9.8554,41700.0
2014-10-28 10:30:00,10.5,10.54,10.48,10.53,44600.0,9.8648,9.9024,9.8461,9.893,44600.0
2014-10-28 11:00:00,10.53,10.68,10.53,10.68,113200.0,9.893,10.034,9.893,10.034,113200.0
2014-10-28 11:30:00,10.69,10.73,10.65,10.71,65300.0,10.0433,10.0809,10.0058,10.0621,65300.0
2014-10-28 12:00:00,10.71,10.85,10.71,10.76,97200.0,10.0621,10.1937,10.0621,10.1091,97200.0
2014-10-28 12:30:00,10.77,10.8,10.62,10.63,157500.0,10.1185,10.1467,9.9776,9.987,157500.0
2014-10-28 13:00:00,10.63,10.66,10.58,10.64,55500.0,9.987,10.0152,9.94,9.9964,55500.0
2014-10-28 13:30:00,10.63,10.67,10.62,10.67,81400.0,9.987,10.0246,9.9776,10.0246,81400.0
2014-10-28 14:00:00,10.67,10.75,10.67,10.73,86700.0,10.0246,10.0997,10.0246,10.0809,86700.0
2014-10-28 14:30:00,10.73,10.82,10.68,10.82,164100.0,10.0809,10.1655,10.034,10.1655,164100.0
2014-10-28 15:00:00,10.82,10.9,10.8,10.89,135500.0,10.1655,10.2406,10.1467,10.2313,135500.0
2014-10-28 15:30:00,10.89,10.94,10.82,10.85,537000.0,10.2313,10.2782,10.1655,10.1937,537000.0
2014-10-29 09:30:00,10.95,10.99,10.79,10.82,92800.0,10.2876,10.3252,10.1373,10.1655,92800.0
2014-10-29 10:00:00,10.82,10.85,10.6,10.64,59400.0,10.1655,10.1937,9.9588,9.9964,59400.0
2014-10-29 10:30:00,10.64,10.77,10.63,10.7,72000.0,9.9964,10.1185,9.987,10.0527,72000.0
2014-10-29 11:00:00,10.7,10.78,10.68,10.77,54800.0,10.0527,10.1279,10.034,10.1185,54800.0
2014-10-29 11:30:00,10.77,10.78,10.66,10.71,48300.0,10.1185,10.1279,10.0152,10.0621,48300.0
2014-10-29 12:00:00,10.71,10.75,10.65,10.73,55400.0,10.0621,10.0997,10.0058,10.0809,55400.0
2014-10-29 12:30:00,10.73,10.79,10.72,10.79,35300.0,10.0809,10.1373,10.0715,10.1373,35300.0
2014-10-29 13:00:00,10.77,10.78,10.69,10.69,39400.0,10.1185,10.1279,10.0433,10.0433,39400.0
2014-10-29 13:30:00,10.7,10.7,10.54,10.66,167100.0,10.0527,10.0527,9.9024,10.0152,167100.0
2014-10-29 14:00:00,10.65,10.65,10.46,10.61,117000.0,10.0058,10.0058,9.8273,9.9682,117000.0
2014-10-29 14:30:00,10.61,10.66,10.51,10.65,65600.0,9.9682,10.0152,9.8742,10.0058,65600.0
2014-10-29 15:00:00,10.65,10.68,10.57,10.67,111600.0,10.0058,10.034,9.9306,10.0246,111600.0
2014-10-29 15:30:00,10.67,10.7,10.63,10.67,286300.0,10.0246,10.0527,9.987,10.0246,286300.0
2014-10-30 09:30:00,10.53,10.59,10.44,10.53,49800.0,9.893,9.9494,9.8085,9.893,49800.0
2014-10-30 10:00:00,10.5,10.68,10.45,10.66,30900.0,9.8648,10.034,9.8179,10.0152,30900.0
2014-10-30 10:30:00,10.67,10.76,10.65,10.75,56000.0,10.0246,10.1091,10.0058,10.0997,56000.0
2014-10-30 11:00:00,10.75,10.83,10.74,10.81,184700.0,10.0997,10.1749,10.0903,10.1561,184700.0
2014-10-30 11:30:00,10.81,10.95,10.79,10.95,123100.0,10.1561,10.2876,10.1373,10.2876,123100.0
2014-10-30 12:00:00,10.94,10.96,10.9,10.96,134500.0,10.2782,10.297,10.2406,10.297,134500.0
2014-10-30 12:30:00,10.97,11.01,10.82,10.93,159900.0,10.3064,10.344,10.1655,10.2688,159900.0
2014-10-30 13:00:00,10.93,11.02,10.9,10.99,193000.0,10.2688,10.3534,10.2406,10.3252,193000.0
2014-10-30 13:30:00,10.99,11.0,10.9,10.9,53500.0,10.3252,10.3346,10.2406,10.2406,53500.0
2014-10-30 14:00:00,10.9,10.95,10.86,10.87,189100.0,10.2406,10.2876,10.2031,10.2125,189100.0
2014-10-30 14:30:00,10.87,10.88,10.81,10.82,66100.0,10.2125,10.2219,10.1561,10.1655,66100.0
2014-10-30 15:00:00,10.82,10.93,10.82,10.92,106400.0,10.1655,10.2688,10.1655,10.2594,106400.0
2014-10-30 15:30:00,10.92,11.07,10.89,11.02,642800.0,10.2594,10.4004,10.2313,10.3534,642800.0
2014-10-31 09:30:00,11.77,12.35,11.53,11.83,1009600.0,11.058,11.6029,10.8325,11.1144,1009600.0
2014-10-31 10:00:00,11.83,11.88,11.5,11.73,530300.0,11.1144,11.1614,10.8044,11.0204,530300.0
2014-10-31 10:30:00,11.73,11.83,11.57,11.68,239700.0,11.0204,11.1144,10.8701,10.9735,239700.0
2014-10-31 11:00:00,11.7,11.88,11.69,11.82,184000.0,10.9923,11.1614,10.9829,11.105,184000.0
2014-10-31 11:30:00,11.84,11.95,11.8,11.91,132300.0,11.1238,11.2271,11.0862,11.1895,132300.0
2014-10-31 12:00:00,11.91,11.92,11.68,11.77,209400.0,11.1895,11.1989,10.9735,11.058,209400.0
2014-10-31 12:30:00,11.76,11.84,11.67,11.8,234200.0,11.0486,11.1238,10.9641,11.0862,234200.0
2014-10-31 13:00:00,11.8,11.85,11.78,11.84,132100.0,11.0862,11.1332,11.0674,11.1238,132100.0
2014-10-31 13:30:00,11.84,11.84,11.67,11.76,135200.0,11.1238,11.1238,10.9641,11.0486,135200.0
2014-10-31 14:00:00,11.76,11.8,11.68,11.75,187300.0,11.0486,11.0862,10.9735,11.0392,187300.0
2014-10-31 14:30:00,11.74,11.76,11.66,11.66,388100.0,11.0298,11.0486,10.9547,10.9547,388100.0
2014-10-31 15:00:00,11.67,11.69,11.57,11.63,283600.0,10.9641,10.9829,10.8701,10.9265,283600.0
2014-10-31 15:30:00,11.63,11.64,11.54,11.55,618100.0,10.9265,10.9359,10.8419,10.8513,618100.0
2014-11-03 09:30:00,11.54,11.73,11.5,11.65,81900.0,10.8419,11.0204,10.8044,10.9453,81900.0
2014-11-03 10:00:00,11.67,11.71,11.56,11.58,105100.0,10.9641,11.0016,10.8607,10.8795,105100.0
2014-11-03 10:30:00,11.59,11.7,11.56,11.66,114700.0,10.8889,10.9923,10.8607,10.9547,114700.0
2014-11-03 11:00:00,11.66,11.71,11.57,11.59,139200.0,10.9547,11.0016,10.8701,10.8889,139200.0
2014-11-03 11:30:00,11.59,11.6,11.51,11.58,127200.0,10.8889,10.8983,10.8137,10.8795,127200.0
2014-11-03 12:00:00,11.58,11.59,11.47,11.5,163900.0,10.8795,10.8889,10.7762,10.8044,163900.0
2014-11-03 12:30:00,11.5,11.55,11.44,11.5,110100.0,10.8044,10.8513,10.748,10.8044,110100.0
2014-11-03 13:00:00,11.5,11.54,11.43,11.48,95900.0,10.8044,10.8419,10.7386,10.7856,95900.0
2014-11-03 13:30:00,11.48,11.52,11.45,11.5,70600.0,10.7856,10.8231,10.7574,10.8044,70600.0
2014-11-03 14:00:00,11.49,11.49,11.33,11.34,143400.0,10.795,10.795,10.6446,10.654,143400.0
2014-11-03 14:30:00,11.34,11.35,11.29,11.33,141200.0,10.654,10.6634,10.6071,10.6446,141200.0
2014-11-03 15:00:00,11.32,11.35,11.29,11.31,133800.0,10.6352,10.6634,10.6071,10.6258,133800.0
2014-11-03 15:30:00,11.32,11.36,11.25,11.29,468800.0,10.6352,10.6728,10.5695,10.6071,468800.0
2014-11-04 09:30:00,11.17,11.38,11.12,11.26,263500.0,10.4943,10.6916,10.4473,10.5789,263500.0
2014-11-04 10:00:00,11.28,11.37,11.26,11.29,143100.0,10.5977,10.6822,10.5789,10.6071,143100.0
2014-11-04 10:30:00,11.29,11.33,11.23,11.24,74600.0,10.6071,10.6446,10.5507,10.5601,74600.0
2014-11-04 11:00:00,11.25,11.39,11.24,11.36,85800.0,10.5695,10.701,10.5601,10.6728,85800.0
2014-11-04 11:30:00,11.37,11.4,11.29,11.31,162100.0,10.6822,10.7104,10.6071,10.6258,162100.0
2014-11-04 12:00:00,11.32,11.47,11.32,11.44,97500.0,10.6352,10.7762,10.6352,10.748,97500.0
2014-11-04 12:30:00,11.45,11.65,11.45,11.61,213500.0,10.7574,10.9453,10.7574,10.9077,213500.0
2014-11-04 13:00:00,11.62,11.79,11.61,11.75,174800.0,10.9171,11.0768,10.9077,11.0392,174800.0
2014-11-04 13:30:00,11.74,11.76,11.63,11.68,201000.0,11.0298,11.0486,10.9265,10.9735,201000.0
2014-11-04 14:00:00,11.68,11.69,11.59,11.61,142900.0,10.9735,10.9829,10.8889,10.9077,142900.0
2014-11-04 14:30:00,11.62,11.65,11.54,11.59,245100.0,10.9171,10.9453,10.8419,10.8889,245100.0
2014-11-04 15:00:00,11.6,11.62,11.46,11.52,212400.0,10.8983,10.9171,10.7668,10.8231,212400.0
2014-11-04 15:30:00,11.53,11.56,11.44,11.49,410500.0,10.8325,10.8607,10.748,10.795,410500.0
2014-11-05 09:30:00,11.57,11.62,11.29,11.45,137300.0,10.8701,10.9171,10.6071,10.7574,137300.0
2014-11-05 10:00:00,11.46,11.56,11.41,11.5,110500.0,10.7668,10.8607,10.7198,10.8044,110500.0
2014-11-05 10:30:00,11.5,11.68,11.48,11.66,126000.0,10.8044,10.9735,10.7856,10.9547,126000.0
2014-11-05 11:00:00,11.66,11.75,11.64,11.65,129700.0,10.9547,11.0392,10.9359,10.9453,129700.0
2014-11-05 11:30:00,11.65,11.65,11.52,11.54,88100.0,10.9453,10.9453,10.8231,10.8419,88100.0
2014-11-05 12:00:00,11.53,11.57,11.51,11.52,84200.0,10.8325,10.8701,10.8137,10.8231,84200.0
2014-11-05 12:30:00,11.52,11.64,11.52,11.62,85300.0,10.8231,10.9359,10.8231,10.9171,85300.0
2014-11-05 13:00:00,11.62,11.63,11.52,11.58,62700.0,10.9171,10.9265,10.8231,10.8795,62700.0
2014-11-05 13:30:00,11.57,11.6,11.49,11.52,53300.0,10.8701,10.8983,10.795,10.8231,53300.0
2014-11-05 14:00:00,11.53,11.55,11.5,11.5,49800.0,10.8325,10.8513,10.8044,10.8044,49800.0
2014-11-05 14:30:00,11.5,11.51,11.37,11.38,147800.0,10.8044,10.8137,10.6822,10.6916,147800.0
2014-11-05 15:00:00,11.37,11.38,11.32,11.33,282900.0,10.6822,10.6916,10.6352,10.6446,282900.0
2014-11-05 15:30:00,11.33,11.36,11.29,11.35,539600.0,10.6446,10.6728,10.6071,10.6634,539600.0
2014-11-06 09:30:00,11.77,11.85,11.33,11.42,157900.0,11.058,11.1332,10.6446,10.7292,157900.0
2014-11-06 10:00:00,11.43,11.66,11.43,11.5,138900.0,10.7386,10.9547,10.7386,10.8044,138900.0
2014-11-06 10:30:00,11.5,11.5,11.29,11.29,80600.0,10.8044,10.8044,10.6071,10.6071,80600.0
2014-11-06 11:00:00,11.29,11.4,11.29,11.37,103600.0,10.6071,10.7104,10.6071,10.6822,103600.0
2014-11-06 11:30:00,11.38,11.4,11.28,11.28,64600.0,10.6916,10.7104,10.5977,10.5977,64600.0
2014-11-06 12:00:00,11.28,11.38,11.28,11.33,39800.0,10.5977,10.6916,10.5977,10.6446,39800.0
2014-11-06 12:30:00,11.33,11.41,11.31,11.37,35000.0,10.6446,10.7198,10.6258,10.6822,35000.0
2014-11-06 13:00:00,11.38,11.39,11.33,11.35,35400.0,10.6916,10.701,10.6446,10.6634,35400.0
2014-11-06 13:30:00,11.35,11.36,11.28,11.34,66300.0,10.6634,10.6728,10.5977,10.654,66300.0
2014-11-06 14:00:00,11.33,11.37,11.32,11.34,48400.0,10.6446,10.6822,10.6352,10.654,48400.0
2014-11-06 14:30:00,11.34,11.36,11.27,11.35,90100.0,10.654,10.6728,10.5883,10.6634,90100.0
2014-11-06 15:00:00,11.36,11.41,11.36,11.4,107900.0,10.6728,10.7198,10.6728,10.7104,107900.0
2014-11-06 15:30:00,11.4,11.45,11.38,11.43,439600.0,10.7104,10.7574,10.6916,10.7386,439600.0
2014-11-07 09:30:00,11.39,11.52,11.26,11.34,126600.0,10.701,10.8231,10.5789,10.654,126600.0
2014-11-07 10:00:00,11.35,11.45,11.31,11.44,41100.0,10.6634,10.7574,10.6258,10.748,41100.0
2014-11-07 10:30:00,11.43,11.6,11.43,11.55,119300.0,10.7386,10.8983,10.7386,10.8513,119300.0
2014-11-07 11:00:00,11.54,11.54,11.5,11.51,52300.0,10.8419,10.8419,10.8044,10.8137,52300.0
2014-11-07 11:30:00,11.52,11.54,11.5,11.52,98500.0,10.8231,10.8419,10.8044,10.8231,98500.0
2014-11-07 12:00:00,11.52,11.6,11.52,11.59,29400.0,10.8231,10.8983,10.8231,10.8889,29400.0
2014-11-07 12:30:00,11.59,11.6,11.54,11.55,24400.0,10.8889,10.8983,10.8419,10.8513,24400.0
2014-11-07 13:00:00,11.56,11.58,11.54,11.57,46400.0,10.8607,10.8795,10.8419,10.8701,46400.0
2014-11-07 13:30:00,11.57,11.64,11.57,11.6,48500.0,10.8701,10.9359,10.8701,10.8983,48500.0
2014-11-07 14:00:00,11.6,11.6,11.47,11.47,60600.0,10.8983,10.8983,10.7762,10.7762,60600.0
2014-11-07 14:30:00,11.48,11.48,11.38,11.38,91600.0,10.7856,10.7856,10.6916,10.6916,91600.0
2014-11-07 15:00:00,11.37,11.45,11.37,11.42,113300.0,10.6822,10.7574,10.6822,10.7292,113300.0
2014-11-07 15:30:00,11.42,11.48,11.39,11.48,308900.0,10.7292,10.7856,10.701,10.7856,308900.0
2014-11-10 09:30:00,11.53,11.9,11.53,11.89,191800.0,10.8325,11.1802,10.8325,11.1708,191800.0
2014-11-10 10:00:00,11.89,11.9,11.68,11.73,161600.0,11.1708,11.1802,10.9735,11.0204,161600.0
2014-11-10 10:30:00,11.72,11.85,11.7,11.81,126900.0,11.011,11.1332,10.9923,11.0956,126900.0
2014-11-10 11:00:00,11.81,11.83,11.75,11.76,64000.0,11.0956,11.1144,11.0392,11.0486,64000.0
2014-11-10 11:30:00,11.75,11.8,11.71,11.75,75400.0,11.0392,11.0862,11.0016,11.0392,75400.0
2014-11-10 12:00:00,11.75,11.75,11.66,11.67,28600.0,11.0392,11.0392,10.9547,10.9641,28600.0
2014-11-10 12:30:00,11.66,11.67,11.58,11.59,56600.0,10.9547,10.9641,10.8795,10.8889,56600.0
2014-11-10 13:00:00,11.59,11.6,11.52,11.55,107200.0,10.8889,10.8983,10.8231,10.8513,107200.0
2014-11-10 13:30:00,11.55,11.55,11.47,11.48,58300.0,10.8513,10.8513,10.7762,10.7856,58300.0
2014-11-10 14:00:00,11.47,11.54,11.47,11.54,56900.0,10.7762,10.8419,10.7762,10.8419,56900.0
2014-11-10 14:30:00,11.54,11.56,11.53,11.56,52500.0,10.8419,10.8607,10.8325,10.8607,52500.0
2014-11-10 15:00:00,11.55,11.56,11.54,11.55,46400.0,10.8513,10.8607,10.8419,10.8513,46400.0
2014-11-10 15:30:00,11.55,11.61,11.54,11.61,175700.0,10.8513,10.9077,10.8419,10.9077,175700.0
2014-11-11 09:30:00,11.56,11.7,11.51,11.66,181000.0,10.8607,10.9923,10.8137,10.9547,181000.0
2014-11-11 10:00:00,11.67,11.86,11.67,11.8,114000.0,10.9641,11.1426,10.9641,11.0862,114000.0
2014-11-11 10:30:00,11.8,11.93,11.77,11.89,240800.0,11.0862,11.2083,11.058,11.1708,240800.0
2014-11-11 11:00:00,11.89,11.91,11.82,11.82,59400.0,11.1708,11.1895,11.105,11.105,59400.0
2014-11-11 11:30:00,11.82,11.84,11.79,11.82,53700.0,11.105,11.1238,11.0768,11.105,53700.0
2014-11-11 12:00:00,11.82,11.84,11.8,11.82,64600.0,11.105,11.1238,11.0862,11.105,64600.0
2014-11-11 12:30:00,11.82,11.86,11.76,11.76,149400.0,11.105,11.1426,11.0486,11.0486,149400.0
2014-11-11 13:00:00,11.76,11.8,11.76,11.77,19400.0,11.0486,11.0862,11.0486,11.058,19400.0
2014-11-11 13:30:00,11.77,11.81,11.77,11.8,43300.0,11.058,11.0956,11.058,11.0862,43300.0
2014-11-11 14:00:00,11.79,11.81,11.77,11.79,51600.0,11.0768,11.0956,11.058,11.0768,51600.0
2014-11-11 14:30:00,11.79,11.79,11.76,11.78,60600.0,11.0768,11.0768,11.0486,11.0674,60600.0
2014-11-11 15:00:00,11.78,11.79,11.75,11.78,132800.0,11.0674,11.0768,11.0392,11.0674,132800.0
2014-11-11 15:30:00,11.78,11.79,11.76,11.78,196800.0,11.0674,11.0768,11.0486,11.0674,196800.0
2014-11-12 09:30:00,11.69,11.87,11.65,11.86,285900.0,10.9829,11.152,10.9453,11.1426,285900.0
2014-11-12 10:00:00,11.87,11.97,11.77,11.93,361100.0,11.152,11.2459,11.058,11.2083,361100.0
2014-11-12 10:30:00,11.92,11.93,11.84,11.88,96800.0,11.1989,11.2083,11.1238,11.1614,96800.0
2014-11-12 11:00:00,11.89,11.91,11.84,11.85,55300.0,11.1708,11.1895,11.1238,11.1332,55300.0
2014-11-12 11:30:00,11.85,11.85,11.79,11.81,141000.0,11.1332,11.1332,11.0768,11.0956,141000.0
2014-11-12 12:00:00,11.81,11.94,11.8,11.94,76800.0,11.0956,11.2177,11.0862,11.2177,76800.0
2014-11-12 12:30:00,11.94,11.95,11.87,11.88,91500.0,11.2177,11.2271,11.152,11.1614,91500.0
2014-11-12 13:00:00,11.88,11.91,11.88,11.89,77100.0,11.1614,11.1895,11.1614,11.1708,77100.0
2014-11-12 13:30:00,11.89,11.9,11.86,11.89,34400.0,11.1708,11.1802,11.1426,11.1708,34400.0
2014-11-12 14:00:00,11.89,11.96,11.87,11.94,235800.0,11.1708,11.2365,11.152,11.2177,235800.0
2014-11-12 14:30:00,11.94,11.95,11.82,11.86,80500.0,11.2177,11.2271,11.105,11.1426,80500.0
2014-11-12 15:00:00,11.86,11.91,11.84,11.84,126300.0,11.1426,11.1895,11.1238,11.1238,126300.0
2014-11-12 15:30:00,11.85,11.87,11.79,11.79,374400.0,11.1332,11.152,11.0768,11.0768,374400.0
2014-11-13 09:30:00,11.82,12.13,11.82,12.13,203200.0,11.105,11.3962,11.105,11.3962,203200.0
2014-11-13 10:00:00,12.12,12.12,11.92,12.0,234300.0,11.3868,11.3868,11.1989,11.2741,234300.0
2014-11-13 10:30:00,12.0,12.01,11.95,11.98,148400.0,11.2741,11.2835,11.2271,11.2553,148400.0
2014-11-13 11:00:00,11.98,12.0,11.94,11.97,102300.0,11.2553,11.2741,11.2177,11.2459,102300.0
2014-11-13 11:30:00,11.96,12.0,11.92,11.99,82900.0,11.2365,11.2741,11.1989,11.2647,82900.0
2014-11-13 12:00:00,11.99,12.0,11.95,11.96,95000.0,11.2647,11.2741,11.2271,11.2365,95000.0
2014-11-13 12:30:00,11.97,12.01,11.97,12.0,73600.0,11.2459,11.2835,11.2459,11.2741,73600.0
2014-11-13 13:00:00,12.0,12.02,11.96,11.96,121400.0,11.2741,11.2929,11.2365,11.2365,121400.0
2014-11-13 13:30:00,11.96,12.0,11.95,12.0,86100.0,11.2365,11.2741,11.2271,11.2741,86100.0
2014-11-13 14:00:00,12.0,12.01,11.96,11.97,144600.0,11.2741,11.2835,11.2365,11.2459,144600.0
2014-11-13 14:30:00,11.99,12.01,11.97,11.98,125600.0,11.2647,11.2835,11.2459,11.2553,125600.0
2014-11-13 15:00:00,11.98,12.0,11.95,11.96,166800.0,11.2553,11.2741,11.2271,11.2365,166800.0
2014-11-13 15:30:00,11.96,12.03,11.95,12.01,373700.0,11.2365,11.3023,11.2271,11.2835,373700.0
2014-11-14 09:30:00,12.05,12.05,11.83,11.96,94500.0,11.3211,11.3211,11.1144,11.2365,94500.0
2014-11-14 10:00:00,11.97,12.1,11.97,12.07,79600.0,11.2459,11.3681,11.2459,11.3399,79600.0
2014-11-14 10:30:00,12.06,12.1,11.98,12.02,98000.0,11.3305,11.3681,11.2553,11.2929,98000.0
2014-11-14 11:00:00,12.02,12.03,12.0,12.0,55800.0,11.2929,11.3023,11.2741,11.2741,55800.0
2014-11-14 11:30:00,12.0,12.01,11.91,11.92,81800.0,11.2741,11.2835,11.1895,11.1989,81800.0
2014-11-14 12:00:00,11.92,11.97,11.92,11.93,61400.0,11.1989,11.2459,11.1989,11.2083,61400.0
2014-11-14 12:30:00,11.94,12.06,11.93,12.02,73900.0,11.2177,11.3305,11.2083,11.2929,73900.0
2014-11-14 13:00:00,12.02,12.07,12.02,12.06,75100.0,11.2929,11.3399,11.2929,11.3305,75100.0
2014-11-14 13:30:00,12.07,12.14,12.07,12.13,70800.0,11.3399,11.4056,11.3399,11.3962,70800.0
2014-11-14 14:00:00,12.14,12.16,12.12,12.14,60700.0,11.4056,11.4244,11.3868,11.4056,60700.0
2014-11-14 14:30:00,12.15,12.2,12.14,12.16,67400.0,11.415,11.462,11.4056,11.4244,67400.0
2014-11-14 15:00:00,12.16,12.17,12.06,12.07,87400.0,11.4244,11.4338,11.3305,11.3399,87400.0
2014-11-14 15:30:00,12.07,12.11,12.05,12.06,241500.0,11.3399,11.3775,11.3211,11.3305,241500.0
2014-11-17 09:30:00,12.0,12.0,11.8,11.83,183400.0,11.2741,11.2741,11.0862,11.1144,183400.0
2014-11-17 10:00:00,11.83,11.85,11.62,11.65,120900.0,11.1144,11.1332,10.9171,10.9453,120900.0
2014-11-17 10:30:00,11.66,11.68,11.53,11.65,71000.0,10.9547,10.9735,10.8325,10.9453,71000.0
2014-11-17 11:00:00,11.65,11.66,11.5,11.51,71300.0,10.9453,10.9547,10.8044,10.8137,71300.0
2014-11-17 11:30:00,11.5,11.56,11.43,11.53,112200.0,10.8044,10.8607,10.7386,10.8325,112200.0
2014-11-17 12:00:00,11.55,11.58,11.53,11.58,35700.0,10.8513,10.8795,10.8325,10.8795,35700.0
2014-11-17 12:30:00,11.58,11.61,11.56,11.56,31900.0,10.8795,10.9077,10.8607,10.8607,31900.0
2014-11-17 13:00:00,11.57,11.63,11.55,11.62,30100.0,10.8701,10.9265,10.8513,10.9171,30100.0
2014-11-17 13:30:00,11.62,11.63,11.56,11.57,53000.0,10.9171,10.9265,10.8607,10.8701,53000.0
2014-11-17 14:00:00,11.57,11.63,11.56,11.62,42800.0,10.8701,10.9265,10.8607,10.9171,42800.0
2014-11-17 14:30:00,11.62,11.66,11.62,11.66,48100.0,10.9171,10.9547,10.9171,10.9547,48100.0
2014-11-17 15:00:00,11.65,11.69,11.65,11.66,113200.0,10.9453,10.9829,10.9453,10.9547,113200.0
2014-11-17 15:30:00,11.67,11.7,11.66,11.67,229800.0,10.9641,10.9923,10.9547,10.9641,229800.0
2014-11-18 09:30:00,11.69,11.85,11.66,11.77,71300.0,10.9829,11.1332,10.9547,11.058,71300.0
2014-11-18 10:00:00,11.79,11.8,11.64,11.65,74500.0,11.0768,11.0862,10.9359,10.9453,74500.0
2014-11-18 10:30:00,11.65,11.66,11.55,11.55,29200.0,10.9453,10.9547,10.8513,10.8513,29200.0
2014-11-18 11:00:00,11.55,11.61,11.52,11.52,47100.0,10.8513,10.9077,10.8231,10.8231,47100.0
2014-11-18 11:30:00,11.53,11.58,11.51,11.55,56900.0,10.8325,10.8795,10.8137,10.8513,56900.0
2014-11-18 12:00:00,11.56,11.67,11.55,11.64,19200.0,10.8607,10.9641,10.8513,10.9359,19200.0
2014-11-18 12:30:00,11.65,11.73,11.65,11.72,33200.0,10.9453,11.0204,10.9453,11.011,33200.0
2014-11-18 13:00:00,11.73,11.79,11.73,11.79,22700.0,11.0204,11.0768,11.0204,11.0768,22700.0
2014-11-18 13:30:00,11.79,11.81,11.77,11.8,26800.0,11.0768,11.0956,11.058,11.0862,26800.0
2014-11-18 14:00:00,11.78,11.81,11.77,11.77,74400.0,11.0674,11.0956,11.058,11.058,74400.0
2014-11-18 14:30:00,11.78,11.8,11.77,11.8,44500.0,11.0674,11.0862,11.058,11.0862,44500.0
2014-11-18 15:00:00,11.8,11.84,11.76,11.77,58300.0,11.0862,11.1238,11.0486,11.058,58300.0
2014-11-18 15:30:00,11.77,11.78,11.74,11.75,117800.0,11.058,11.0674,11.0298,11.0392,117800.0
2014-11-19 09:30:00,11.71,11.82,11.52,11.79,100800.0,11.0016,11.105,10.8231,11.0768,100800.0
2014-11-19 10:00:00,11.78,11.84,11.64,11.66,122700.0,11.0674,11.1238,10.9359,10.9547,122700.0
2014-11-19 10:30:00,11.66,11.69,11.58,11.62,60300.0,10.9547,10.9829,10.8795,10.9171,60300.0
2014-11-19 11:00:00,11.62,11.67,11.56,11.67,38400.0,10.9171,10.9641,10.8607,10.9641,38400.0
2014-11-19 11:30:00,11.66,11.71,11.64,11.7,50500.0,10.9547,11.0016,10.9359,10.9923,50500.0
2014-11-19 12:00:00,11.7,11.72,11.69,11.7,45700.0,10.9923,11.011,10.9829,10.9923,45700.0
2014-11-19 12:30:00,11.7,11.71,11.68,11.7,27100.0,10.9923,11.0016,10.9735,10.9923,27100.0
2014-11-19 13:00:00,11.7,11.73,11.69,11.7,34100.0,10.9923,11.0204,10.9829,10.9923,34100.0
2014-11-19 13:30:00,11.7,11.7,11.67,11.7,38600.0,10.9923,10.9923,10.9641,10.9923,38600.0
2014-11-19 14:00:00,11.7,11.72,11.66,11.67,41800.0,10.9923,11.011,10.9547,10.9641,41800.0
2014-11-19 14:30:00,11.68,11.69,11.63,11.66,75500.0,10.9735,10.9829,10.9265,10.9547,75500.0
2014-11-19 15:00:00,11.67,11.67,11.62,11.62,47600.0,10.9641,10.9641,10.9171,10.9171,47600.0
2014-11-19 15:30:00,11.63,11.65,11.58,11.61,123400.0,10.9265,10.9453,10.8795,10.9077,123400.0
2014-11-20 09:30:00,11.57,11.74,11.49,11.74,88700.0,10.8701,11.0298,10.795,11.0298,88700.0
2014-11-20 10:00:00,11.75,11.81,11.72,11.74,28300.0,11.0392,11.0956,11.011,11.0298,28300.0
2014-11-20 10:30:00,11.75,11.78,11.72,11.75,133100.0,11.0392,11.0674,11.011,11.0392,133100.0
2014-11-20 11:00:00,11.75,11.76,11.73,11.76,42600.0,11.0392,11.0486,11.0204,11.0486,42600.0
2014-11-20 11:30:00,11.76,11.76,11.71,11.71,36200.0,11.0486,11.0486,11.0016,11.0016,36200.0
2014-11-20 12:00:00,11.71,11.72,11.67,11.68,30700.0,11.0016,11.011,10.9641,10.9735,30700.0
2014-11-20 12:30:00,11.68,11.75,11.68,11.75,26600.0,10.9735,11.0392,10.9735,11.0392,26600.0
2014-11-20 13:00:00,11.75,11.76,11.72,11.72,67800.0,11.0392,11.0486,11.011,11.011,67800.0
2014-11-20 13:30:00,11.73,11.78,11.73,11.78,15400.0,11.0204,11.0674,11.0204,11.0674,15400.0
2014-11-20 14:00:00,11.78,11.81,11.77,11.79,118400.0,11.0674,11.0956,11.058,11.0768,118400.0
2014-11-20 14:30:00,11.79,11.81,11.69,11.7,42900.0,11.0768,11.0956,10.9829,10.9923,42900.0
2014-11-20 15:00:00,11.7,11.74,11.67,11.72,46100.0,10.9923,11.0298,10.9641,11.011,46100.0
2014-11-20 15:30:00,11.72,11.8,11.71,11.79,200900.0,11.011,11.0862,11.0016,11.0768,200900.0
2014-11-21 09:30:00,11.95,11.95,11.8,11.92,151000.0,11.2271,11.2271,11.0862,11.1989,151000.0
2014-11-21 10:00:00,11.93,11.96,11.86,11.89,81500.0,11.2083,11.2365,11.1426,11.1708,81500.0
2014-11-21 10:30:00,11.88,11.9,11.75,11.76,142100.0,11.1614,11.1802,11.0392,11.0486,142100.0
2014-11-21 11:00:00,11.75,11.79,11.7,11.78,26900.0,11.0392,11.0768,10.9923,11.0674,26900.0
2014-11-21 11:30:00,11.78,11.86,11.77,11.85,84900.0,11.0674,11.1426,11.058,11.1332,84900.0
2014-11-21 12:00:00,11.86,11.86,11.79,11.81,72300.0,11.1426,11.1426,11.0768,11.0956,72300.0
2014-11-21 12:30:00,11.82,11.84,11.8,11.8,30300.0,11.105,11.1238,11.0862,11.0862,30300.0
2014-11-21 13:00:00,11.81,11.82,11.74,11.75,25800.0,11.0956,11.105,11.0298,11.0392,25800.0
2014-11-21 13:30:00,11.74,11.76,11.69,11.7,53600.0,11.0298,11.0486,10.9829,10.9923,53600.0
2014-11-21 14:00:00,11.71,11.74,11.66,11.69,79400.0,11.0016,11.0298,10.9547,10.9829,79400.0
2014-11-21 14:30:00,11.68,11.76,11.66,11.75,41400.0,10.9735,11.0486,10.9547,11.0392,41400.0
2014-11-21 15:00:00,11.76,11.8,11.75,11.79,29800.0,11.0486,11.0862,11.0392,11.0768,29800.0
2014-11-21 15:30:00,11.8,11.83,11.77,11.78,188000.0,11.0862,11.1144,11.058,11.0674,188000.0
2014-11-24 09:30:00,11.79,11.9,11.79,11.85,60500.0,11.0768,11.1802,11.0768,11.1332,60500.0
2014-11-24 10:00:00,11.84,11.96,11.84,11.94,39200.0,11.1238,11.2365,11.1238,11.2177,39200.0
2014-11-24 10:30:00,11.95,11.95,11.84,11.85,55200.0,11.2271,11.2271,11.1238,11.1332,55200.0
2014-11-24 11:00:00,11.84,11.84,11.78,11.79,22200.0,11.1238,11.1238,11.0674,11.0768,22200.0
2014-11-24 11:30:00,11.8,11.86,11.8,11.85,28000.0,11.0862,11.1426,11.0862,11.1332,28000.0
2014-11-24 12:00:00,11.85,11.85,11.81,11.82,30300.0,11.1332,11.1332,11.0956,11.105,30300.0
2014-11-24 12:30:00,11.82,11.84,11.81,11.81,18300.0,11.105,11.1238,11.0956,11.0956,18300.0
2014-11-24 13:00:00,11.81,11.87,11.8,11.86,27800.0,11.0956,11.152,11.0862,11.1426,27800.0
2014-11-24 13:30:00,11.87,11.87,11.84,11.86,19100.0,11.152,11.152,11.1238,11.1426,19100.0
2014-11-24 14:00:00,11.86,11.93,11.86,11.92,24900.0,11.1426,11.2083,11.1426,11.1989,24900.0
2014-11-24 14:30:00,11.91,11.97,11.89,11.93,43900.0,11.1895,11.2459,11.1708,11.2083,43900.0
2014-11-24 15:00:00,11.93,11.95,11.9,11.92,38600.0,11.2083,11.2271,11.1802,11.1989,38600.0
2014-11-24 15:30:00,11.92,11.97,11.91,11.95,95900.0,11.1989,11.2459,11.1895,11.2271,95900.0
2014-11-25 09:30:00,12.21,12.48,12.2,12.46,373400.0,11.4714,11.7251,11.462,11.7063,373400.0
2014-11-25 10:00:00,12.46,12.5,12.37,12.39,373600.0,11.7063,11.7439,11.6217,11.6405,373600.0
2014-11-25 10:30:00,12.38,12.39,12.28,12.29,267200.0,11.6311,11.6405,11.5372,11.5466,267200.0
2014-11-25 11:00:00,12.29,12.31,12.21,12.25,160200.0,11.5466,11.5654,11.4714,11.509,160200.0
2014-11-25 11:30:00,12.27,12.33,12.26,12.33,60900.0,11.5278,11.5841,11.5184,11.5841,60900.0
2014-11-25 12:00:00,12.33,12.36,12.32,12.34,84400.0,11.5841,11.6123,11.5747,11.5935,84400.0
2014-11-25 12:30:00,12.33,12.36,12.33,12.35,62700.0,11.5841,11.6123,11.5841,11.6029,62700.0
2014-11-25 13:00:00,12.35,12.4,12.34,12.39,94300.0,11.6029,11.6499,11.5935,11.6405,94300.0
2014-11-25 13:30:00,12.39,12.41,12.38,12.41,118700.0,11.6405,11.6593,11.6311,11.6593,118700.0
2014-11-25 14:00:00,12.41,12.41,12.28,12.31,90300.0,11.6593,11.6593,11.5372,11.5654,90300.0
2014-11-25 14:30:00,12.31,12.35,12.31,12.35,49000.0,11.5654,11.6029,11.5654,11.6029,49000.0
2014-11-25 15:00:00,12.34,12.38,12.33,12.37,92700.0,11.5935,11.6311,11.5841,11.6217,92700.0
2014-11-25 15:30:00,12.36,12.48,12.29,12.46,566700.0,11.6123,11.7251,11.5466,11.7063,566700.0
2014-11-26 09:30:00,12.5,12.59,12.47,12.58,119700.0,11.7439,11.8284,11.7157,11.819,119700.0
2014-11-26 10:00:00,12.58,12.68,12.57,12.68,68400.0,11.819,11.913,11.8096,11.913,68400.0
2014-11-26 10:30:00,12.67,12.68,12.56,12.59,71000.0,11.9036,11.913,11.8002,11.8284,71000.0
2014-11-26 11:00:00,12.6,12.6,12.46,12.5,57200.0,11.8378,11.8378,11.7063,11.7439,57200.0
2014-11-26 11:30:00,12.5,12.62,12.5,12.55,49200.0,11.7439,11.8566,11.7439,11.7908,49200.0
2014-11-26 12:00:00,12.54,12.56,12.5,12.53,34300.0,11.7814,11.8002,11.7439,11.772,34300.0
2014-11-26 12:30:00,12.52,12.56,12.51,12.51,30400.0,11.7626,11.8002,11.7533,11.7533,30400.0
2014-11-26 13:00:00,12.51,12.52,12.42,12.47,85900.0,11.7533,11.7626,11.6687,11.7157,85900.0
2014-11-26 13:30:00,12.45,12.5,12.44,12.45,28900.0,11.6969,11.7439,11.6875,11.6969,28900.0
2014-11-26 14:00:00,12.45,12.47,12.42,12.45,44100.0,11.6969,11.7157,11.6687,11.6969,44100.0
2014-11-26 14:30:00,12.45,12.5,12.45,12.48,42900.0,11.6969,11.7439,11.6969,11.7251,42900.0
2014-11-26 15:00:00,12.47,12.49,12.41,12.45,41800.0,11.7157,11.7345,11.6593,11.6969,41800.0
2014-11-26 15:30:00,12.45,12.54,12.44,12.53,234100.0,11.6969,11.7814,11.6875,11.772,234100.0
2014-11-28 09:30:00,12.55,12.84,12.55,12.82,139200.0,11.7908,12.0633,11.7908,12.0445,139200.0
2014-11-28 10:00:00,12.81,12.88,12.78,12.88,92900.0,12.0351,12.1009,12.0069,12.1009,92900.0
2014-11-28 10:30:00,12.88,12.94,12.77,12.83,89700.0,12.1009,12.1572,11.9975,12.0539,89700.0
2014-11-28 11:00:00,12.81,12.88,12.79,12.83,65500.0,12.0351,12.1009,12.0163,12.0539,65500.0
2014-11-28 11:30:00,12.84,12.89,12.83,12.89,63500.0,12.0633,12.1103,12.0539,12.1103,63500.0
2014-11-28 12:00:00,12.88,12.97,12.86,12.93,98600.0,12.1009,12.1854,12.0821,12.1478,98600.0
2014-11-28 12:30:00,12.92,12.93,12.74,12.8,199100.0,12.1385,12.1478,11.9693,12.0257,199100.0
2014-12-01 09:30:00,12.7,12.74,12.37,12.44,56600.0,11.9318,11.9693,11.6217,11.6875,56600.0
2014-12-01 10:00:00,12.44,12.5,12.39,12.43,46800.0,11.6875,11.7439,11.6405,11.6781,46800.0
2014-12-01 10:30:00,12.42,12.43,12.22,12.25,57600.0,11.6687,11.6781,11.4808,11.509,57600.0
2014-12-01 11:00:00,12.25,12.38,12.25,12.36,31800.0,11.509,11.6311,11.509,11.6123,31800.0
2014-12-01 11:30:00,12.36,12.36,12.25,12.25,31900.0,11.6123,11.6123,11.509,11.509,31900.0
2014-12-01 12:00:00,12.26,12.33,12.26,12.29,28500.0,11.5184,11.5841,11.5184,11.5466,28500.0
2014-12-01 12:30:00,12.29,12.41,12.29,12.4,21700.0,11.5466,11.6593,11.5466,11.6499,21700.0
2014-12-01 13:00:00,12.41,12.45,12.35,12.36,36200.0,11.6593,11.6969,11.6029,11.6123,36200.0
2014-12-01 13:30:00,12.37,12.44,12.35,12.38,61000.0,11.6217,11.6875,11.6029,11.6311,61000.0
2014-12-01 14:00:00,12.38,12.38,12.26,12.27,63500.0,11.6311,11.6311,11.5184,11.5278,63500.0
2014-12-01 14:30:00,12.28,12.36,12.27,12.35,43000.0,11.5372,11.6123,11.5278,11.6029,43000.0
2014-12-01 15:00:00,12.35,12.48,12.34,12.47,101200.0,11.6029,11.7251,11.5935,11.7157,101200.0
2014-12-01 15:30:00,12.46,12.49,12.38,12.38,396200.0,11.7063,11.7345,11.6311,11.6311,396200.0
2014-12-02 09:30:00,12.38,12.58,12.35,12.58,98300.0,11.6311,11.819,11.6029,11.819,98300.0
2014-12-02 10:00:00,12.58,12.65,12.52,12.61,37700.0,11.819,11.8848,11.7626,11.8472,37700.0
2014-12-02 10:30:00,12.61,12.68,12.6,12.68,55200.0,11.8472,11.913,11.8378,11.913,55200.0
2014-12-02 11:00:00,12.68,12.71,12.56,12.58,52500.0,11.913,11.9412,11.8002,11.819,52500.0
2014-12-02 11:30:00,12.58,12.59,12.49,12.54,46200.0,11.819,11.8284,11.7345,11.7814,46200.0
2014-12-02 12:00:00,12.55,12.63,12.48,12.6,49300.0,11.7908,11.866,11.7251,11.8378,49300.0
2014-12-02 12:30:00,12.58,12.58,12.5,12.54,56400.0,11.819,11.819,11.7439,11.7814,56400.0
2014-12-02 13:00:00,12.54,12.57,12.49,12.56,18800.0,11.7814,11.8096,11.7345,11.8002,18800.0
2014-12-02 13:30:00,12.56,12.56,12.49,12.52,39200.0,11.8002,11.8002,11.7345,11.7626,39200.0
2014-12-02 14:00:00,12.52,12.54,12.48,12.49,81100.0,11.7626,11.7814,11.7251,11.7345,81100.0
2014-12-02 14:30:00,12.5,12.6,12.49,12.57,53900.0,11.7439,11.8378,11.7345,11.8096,53900.0
2014-12-02 15:00:00,12.57,12.57,12.51,12.53,55100.0,11.8096,11.8096,11.7533,11.772,55100.0
2014-12-02 15:30:00,12.53,12.56,12.51,12.52,172000.0,11.772,11.8002,11.7533,11.7626,172000.0
2014-12-03 09:30:00,12.45,12.59,12.38,12.53,49200.0,11.6969,11.8284,11.6311,11.772,49200.0
2014-12-03 10:00:00,12.53,12.65,12.5,12.65,32100.0,11.772,11.8848,11.7439,11.8848,32100.0
2014-12-03 10:30:00,12.64,12.68,12.58,12.62,74400.0,11.8754,11.913,11.819,11.8566,74400.0
2014-12-03 11:00:00,12.62,12.68,12.62,12.65,25800.0,11.8566,11.913,11.8566,11.8848,25800.0
2014-12-03 11:30:00,12.66,12.68,12.63,12.64,52600.0,11.8942,11.913,11.866,11.8754,52600.0
2014-12-03 12:00:00,12.64,12.65,12.6,12.6,42600.0,11.8754,11.8848,11.8378,11.8378,42600.0
2014-12-03 12:30:00,12.6,12.6,12.52,12.57,91100.0,11.8378,11.8378,11.7626,11.8096,91100.0
2014-12-03 13:00:00,12.57,12.6,12.55,12.59,33700.0,11.8096,11.8378,11.7908,11.8284,33700.0
2014-12-03 13:30:00,12.6,12.62,12.58,12.62,288000.0,11.8378,11.8566,11.819,11.8566,288000.0
2014-12-03 14:00:00,12.61,12.66,12.6,12.61,42600.0,11.8472,11.8942,11.8378,11.8472,42600.0
2014-12-03 14:30:00,12.61,12.62,12.55,12.58,56800.0,11.8472,11.8566,11.7908,11.819,56800.0
2014-12-03 15:00:00,12.58,12.65,12.57,12.63,47400.0,11.819,11.8848,11.8096,11.866,47400.0
2014-12-03 15:30:00,12.63,12.65,12.49,12.49,358700.0,11.866,11.8848,11.7345,11.7345,358700.0
2014-12-04 09:30:00,12.5,12.5,12.34,12.43,58400.0,11.7439,11.7439,11.5935,11.6781,58400.0
2014-12-04 10:00:00,12.45,12.45,12.35,12.4,60400.0,11.6969,11.6969,11.6029,11.6499,60400.0
2014-12-04 10:30:00,12.39,12.42,12.33,12.36,65000.0,11.6405,11.6687,11.5841,11.6123,65000.0
2014-12-04 11:00:00,12.37,12.4,12.29,12.3,63600.0,11.6217,11.6499,11.5466,11.556,63600.0
2014-12-04 11:30:00,12.3,12.39,12.29,12.38,43600.0,11.556,11.6405,11.5466,11.6311,43600.0
2014-12-04 12:00:00,12.38,12.4,12.38,12.4,15000.0,11.6311,11.6499,11.6311,11.6499,15000.0
2014-12-04 12:30:00,12.39,12.41,12.34,12.35,56700.0,11.6405,11.6593,11.5935,11.6029,56700.0
2014-12-04 13:00:00,12.35,12.4,12.35,12.4,26300.0,11.6029,11.6499,11.6029,11.6499,26300.0
2014-12-04 13:30:00,12.4,12.41,12.38,12.39,46800.0,11.6499,11.6593,11.6311,11.6405,46800.0
2014-12-04 14:00:00,12.38,12.41,12.38,12.4,48400.0,11.6311,11.6593,11.6311,11.6499,48400.0
2014-12-04 14:30:00,12.4,12.4,12.34,12.35,59700.0,11.6499,11.6499,11.5935,11.6029,59700.0
2014-12-04 15:00:00,12.35,12.39,12.34,12.36,57500.0,11.6029,11.6405,11.5935,11.6123,57500.0
2014-12-04 15:30:00,12.35,12.41,12.35,12.38,218100.0,11.6029,11.6593,11.6029,11.6311,218100.0
2014-12-05 09:30:00,12.48,12.62,12.48,12.61,85300.0,11.7251,11.8566,11.7251,11.8472,85300.0
2014-12-05 10:00:00,12.6,12.61,12.54,12.55,53700.0,11.8378,11.8472,11.7814,11.7908,53700.0
2014-12-05 10:30:00,12.55,12.6,12.51,12.53,217300.0,11.7908,11.8378,11.7533,11.772,217300.0
2014-12-05 11:00:00,12.54,12.56,12.52,12.54,68800.0,11.7814,11.8002,11.7626,11.7814,68800.0
2014-12-05 11:30:00,12.54,12.56,12.52,12.53,36500.0,11.7814,11.8002,11.7626,11.772,36500.0
2014-12-05 12:00:00,12.53,12.58,12.51,12.55,48700.0,11.772,11.819,11.7533,11.7908,48700.0
2014-12-05 12:30:00,12.55,12.57,12.53,12.55,92000.0,11.7908,11.8096,11.772,11.7908,92000.0
2014-12-05 13:00:00,12.55,12.59,12.51,12.57,59700.0,11.7908,11.8284,11.7533,11.8096,59700.0
2014-12-05 13:30:00,12.57,12.57,12.52,12.54,71000.0,11.8096,11.8096,11.7626,11.7814,71000.0
2014-12-05 14:00:00,12.53,12.55,12.51,12.54,71800.0,11.772,11.7908,11.7533,11.7814,71800.0
2014-12-05 14:30:00,12.54,12.54,12.46,12.49,64500.0,11.7814,11.7814,11.7063,11.7345,64500.0
2014-12-05 15:00:00,12.49,12.53,12.48,12.5,51200.0,11.7345,11.772,11.7251,11.7439,51200.0
2014-12-05 15:30:00,12.5,12.5,12.46,12.5,253500.0,11.7439,11.7439,11.7063,11.7439,253500.0
2014-12-08 09:30:00,12.43,12.57,12.43,12.49,49100.0,11.6781,11.8096,11.6781,11.7345,49100.0
2014-12-08 10:00:00,12.5,12.55,12.44,12.51,96000.0,11.7439,11.7908,11.6875,11.7533,96000.0
2014-12-08 10:30:00,12.51,12.54,12.47,12.47,49500.0,11.7533,11.7814,11.7157,11.7157,49500.0
2014-12-08 11:00:00,12.48,12.51,12.47,12.47,34900.0,11.7251,11.7533,11.7157,11.7157,34900.0
2014-12-08 11:30:00,12.48,12.5,12.45,12.47,32500.0,11.7251,11.7439,11.6969,11.7157,32500.0
2014-12-08 12:00:00,12.46,12.49,12.36,12.4,59600.0,11.7063,11.7345,11.6123,11.6499,59600.0
2014-12-08 12:30:00,12.41,12.41,12.32,12.33,44200.0,11.6593,11.6593,11.5747,11.5841,44200.0
2014-12-08 13:00:00,12.33,12.34,12.29,12.33,42300.0,11.5841,11.5935,11.5466,11.5841,42300.0
2014-12-08 13:30:00,12.33,12.33,12.2,12.21,53600.0,11.5841,11.5841,11.462,11.4714,53600.0
2014-12-08 14:00:00,12.2,12.21,12.11,12.15,35400.0,11.462,11.4714,11.3775,11.415,35400.0
2014-12-08 14:30:00,12.16,12.27,12.16,12.23,55800.0,11.4244,11.5278,11.4244,11.4902,55800.0
2014-12-08 15:00:00,12.23,12.25,12.19,12.22,51600.0,11.4902,11.509,11.4526,11.4808,51600.0
2014-12-08 15:30:00,12.22,12.26,12.17,12.17,163700.0,11.4808,11.5184,11.4338,11.4338,163700.0
2014-12-09 09:30:00,12.03,12.15,11.89,12.05,51500.0,11.3023,11.415,11.1708,11.3211,51500.0
2014-12-09 10:00:00,12.07,12.1,11.97,11.98,53800.0,11.3399,11.3681,11.2459,11.2553,53800.0
2014-12-09 10:30:00,11.98,12.04,11.94,12.02,45600.0,11.2553,11.3117,11.2177,11.2929,45600.0
2014-12-09 11:00:00,12.02,12.03,11.94,11.95,82500.0,11.2929,11.3023,11.2177,11.2271,82500.0
2014-12-09 11:30:00,11.95,11.96,11.88,11.88,71400.0,11.2271,11.2365,11.1614,11.1614,71400.0
2014-12-09 12:00:00,11.88,11.89,11.83,11.87,56200.0,11.1614,11.1708,11.1144,11.152,56200.0
2014-12-09 12:30:00,11.86,11.93,11.79,11.83,138300.0,11.1426,11.2083,11.0768,11.1144,138300.0
2014-12-09 13:00:00,11.83,11.95,11.82,11.88,78300.0,11.1144,11.2271,11.105,11.1614,78300.0
2014-12-09 13:30:00,11.88,12.09,11.87,12.08,118800.0,11.1614,11.3587,11.152,11.3493,118800.0
2014-12-09 14:00:00,12.08,12.15,12.08,12.15,37700.0,11.3493,11.415,11.3493,11.415,37700.0
2014-12-09 14:30:00,12.14,12.15,12.02,12.15,116500.0,11.4056,11.415,11.2929,11.415,116500.0
2014-12-09 15:00:00,12.15,12.17,12.05,12.08,122400.0,11.415,11.4338,11.3211,11.3493,122400.0
2014-12-09 15:30:00,12.08,12.09,12.03,12.09,191100.0,11.3493,11.3587,11.3023,11.3587,191100.0
2014-12-10 09:30:00,12.02,12.1,11.82,11.84,85600.0,11.2929,11.3681,11.105,11.1238,85600.0
2014-12-10 10:00:00,11.84,11.85,11.72,11.8,82500.0,11.1238,11.1332,11.011,11.0862,82500.0
2014-12-10 10:30:00,11.8,11.84,11.68,11.72,90800.0,11.0862,11.1238,10.9735,11.011,90800.0
2014-12-10 11:00:00,11.72,11.77,11.7,11.7,35900.0,11.011,11.058,10.9923,10.9923,35900.0
2014-12-10 11:30:00,11.7,11.72,11.6,11.6,74900.0,10.9923,11.011,10.8983,10.8983,74900.0
2014-12-10 12:00:00,11.6,11.6,11.53,11.57,78100.0,10.8983,10.8983,10.8325,10.8701,78100.0
2014-12-10 12:30:00,11.56,11.65,11.56,11.61,33400.0,10.8607,10.9453,10.8607,10.9077,33400.0
2014-12-10 13:00:00,11.61,11.68,11.61,11.65,76500.0,10.9077,10.9735,10.9077,10.9453,76500.0
2014-12-10 13:30:00,11.65,11.68,11.61,11.63,40300.0,10.9453,10.9735,10.9077,10.9265,40300.0
2014-12-10 14:00:00,11.62,11.68,11.61,11.61,49800.0,10.9171,10.9735,10.9077,10.9077,49800.0
2014-12-10 14:30:00,11.61,11.65,11.59,11.6,72100.0,10.9077,10.9453,10.8889,10.8983,72100.0
2014-12-10 15:00:00,11.6,11.68,11.59,11.66,101000.0,10.8983,10.9735,10.8889,10.9547,101000.0
2014-12-10 15:30:00,11.66,11.68,11.55,11.57,284500.0,10.9547,10.9735,10.8513,10.8701,284500.0
2014-12-11 09:30:00,11.64,11.68,11.49,11.63,48200.0,10.9359,10.9735,10.795,10.9265,48200.0
2014-12-11 10:00:00,11.62,11.68,11.62,11.63,32900.0,10.9171,10.9735,10.9171,10.9265,32900.0
2014-12-11 10:30:00,11.64,11.74,11.64,11.7,54700.0,10.9359,11.0298,10.9359,10.9923,54700.0
2014-12-11 11:00:00,11.7,11.7,11.62,11.63,41300.0,10.9923,10.9923,10.9171,10.9265,41300.0
2014-12-11 11:30:00,11.64,11.69,11.63,11.63,57000.0,10.9359,10.9829,10.9265,10.9265,57000.0
2014-12-11 12:00:00,11.63,11.71,11.62,11.7,49800.0,10.9265,11.0016,10.9171,10.9923,49800.0
2014-12-11 12:30:00,11.69,11.69,11.6,11.62,35300.0,10.9829,10.9829,10.8983,10.9171,35300.0
2014-12-11 13:00:00,11.61,11.64,11.59,11.61,24500.0,10.9077,10.9359,10.8889,10.9077,24500.0
2014-12-11 13:30:00,11.61,11.63,11.58,11.59,23500.0,10.9077,10.9265,10.8795,10.8889,23500.0
2014-12-11 14:00:00,11.57,11.63,11.57,11.6,21600.0,10.8701,10.9265,10.8701,10.8983,21600.0
2014-12-11 14:30:00,11.59,11.62,11.57,11.59,45400.0,10.8889,10.9171,10.8701,10.8889,45400.0
2014-12-11 15:00:00,11.59,11.65,11.59,11.6,72500.0,10.8889,10.9453,10.8889,10.8983,72500.0
2014-12-11 15:30:00,11.6,11.62,11.47,11.51,142900.0,10.8983,10.9171,10.7762,10.8137,142900.0
2014-12-12 09:30:00,11.35,11.45,11.32,11.45,51700.0,10.6634,10.7574,10.6352,10.7574,51700.0
2014-12-12 10:00:00,11.44,11.49,11.38,11.47,30600.0,10.748,10.795,10.6916,10.7762,30600.0
2014-12-12 10:30:00,11.47,11.48,11.34,11.34,56000.0,10.7762,10.7856,10.654,10.654,56000.0
2014-12-12 11:00:00,11.35,11.37,11.27,11.28,86300.0,10.6634,10.6822,10.5883,10.5977,86300.0
2014-12-12 11:30:00,11.28,11.37,11.22,11.24,72400.0,10.5977,10.6822,10.5413,10.5601,72400.0
2014-12-12 12:00:00,11.25,11.3,11.22,11.29,42200.0,10.5695,10.6164,10.5413,10.6071,42200.0
2014-12-12 12:30:00,11.29,11.39,11.28,11.33,51700.0,10.6071,10.701,10.5977,10.6446,51700.0
2014-12-12 13:00:00,11.33,11.38,11.29,11.35,43400.0,10.6446,10.6916,10.6071,10.6634,43400.0
2014-12-12 13:30:00,11.35,11.38,11.32,11.35,23000.0,10.6634,10.6916,10.6352,10.6634,23000.0
2014-12-12 14:00:00,11.35,11.39,11.33,11.37,20900.0,10.6634,10.701,10.6446,10.6822,20900.0
2014-12-12 14:30:00,11.36,11.39,11.34,11.37,49500.0,10.6728,10.701,10.654,10.6822,49500.0
2014-12-12 15:00:00,11.37,11.46,11.35,11.38,97900.0,10.6822,10.7668,10.6634,10.6916,97900.0
2014-12-12 15:30:00,11.38,11.4,11.26,11.27,266600.0,10.6916,10.7104,10.5789,10.5883,266600.0
2014-12-15 09:30:00,11.36,11.64,11.36,11.59,57300.0,10.6728,10.9359,10.6728,10.8889,57300.0
2014-12-15 10:00:00,11.58,11.59,11.42,11.45,36800.0,10.8795,10.8889,10.7292,10.7574,36800.0
2014-12-15 10:30:00,11.45,11.48,11.34,11.4,51100.0,10.7574,10.7856,10.654,10.7104,51100.0
2014-12-15 11:00:00,11.39,11.39,11.27,11.28,32800.0,10.701,10.701,10.5883,10.5977,32800.0
2014-12-15 11:30:00,11.28,11.3,11.18,11.21,61500.0,10.5977,10.6164,10.5037,10.5319,61500.0
2014-12-15 12:00:00,11.2,11.38,11.2,11.37,40100.0,10.5225,10.6916,10.5225,10.6822,40100.0
2014-12-15 12:30:00,11.38,11.39,11.25,11.28,44500.0,10.6916,10.701,10.5695,10.5977,44500.0
2014-12-15 13:00:00,11.28,11.32,11.21,11.25,33300.0,10.5977,10.6352,10.5319,10.5695,33300.0
2014-12-15 13:30:00,11.24,11.31,11.22,11.27,30600.0,10.5601,10.6258,10.5413,10.5883,30600.0
2014-12-15 14:00:00,11.27,11.28,11.23,11.24,46700.0,10.5883,10.5977,10.5507,10.5601,46700.0
2014-12-15 14:30:00,11.24,11.25,11.15,11.21,66500.0,10.5601,10.5695,10.4755,10.5319,66500.0
2014-12-15 15:00:00,11.21,11.27,11.2,11.2,48100.0,10.5319,10.5883,10.5225,10.5225,48100.0
2014-12-15 15:30:00,11.19,11.23,11.16,11.22,259800.0,10.5131,10.5507,10.4849,10.5413,259800.0
2014-12-16 09:30:00,11.16,11.16,10.94,10.97,69600.0,10.4849,10.4849,10.2782,10.3064,69600.0
2014-12-16 10:00:00,10.96,11.01,10.84,10.84,61300.0,10.297,10.344,10.1843,10.1843,61300.0
2014-12-16 10:30:00,10.84,10.9,10.74,10.88,102100.0,10.1843,10.2406,10.0903,10.2219,102100.0
2014-12-16 11:00:00,10.88,10.9,10.85,10.85,91700.0,10.2219,10.2406,10.1937,10.1937,91700.0
2014-12-16 11:30:00,10.85,10.88,10.71,10.73,85800.0,10.1937,10.2219,10.0621,10.0809,85800.0
2014-12-16 12:00:00,10.74,10.82,10.74,10.81,74900.0,10.0903,10.1655,10.0903,10.1561,74900.0
2014-12-16 12:30:00,10.8,10.86,10.79,10.83,99600.0,10.1467,10.2031,10.1373,10.1749,99600.0
2014-12-16 13:00:00,10.83,10.85,10.66,10.71,69300.0,10.1749,10.1937,10.0152,10.0621,69300.0
2014-12-16 13:30:00,10.71,10.79,10.7,10.7,45100.0,10.0621,10.1373,10.0527,10.0527,45100.0
2014-12-16 14:00:00,10.7,10.77,10.69,10.75,71700.0,10.0527,10.1185,10.0433,10.0997,71700.0
2014-12-16 14:30:00,10.76,10.81,10.75,10.79,38600.0,10.1091,10.1561,10.0997,10.1373,38600.0
2014-12-16 15:00:00,10.79,10.91,10.78,10.84,150400.0,10.1373,10.25,10.1279,10.1843,150400.0
2014-12-16 15:30:00,10.84,10.88,10.75,10.75,343100.0,10.1843,10.2219,10.0997,10.0997,343100.0
2014-12-17 09:30:00,10.81,10.83,10.63,10.77,106300.0,10.1561,10.1749,9.987,10.1185,106300.0
2014-12-17 10:00:00,10.76,10.77,10.6,10.6,65200.0,10.1091,10.1185,9.9588,9.9588,65200.0
2014-12-17 10:30:00,10.59,10.62,10.5,10.59,93800.0,9.9494,9.9776,9.8648,9.9494,93800.0
2014-12-17 11:00:00,10.59,10.71,10.58,10.7,86000.0,9.9494,10.0621,9.94,10.0527,86000.0
2014-12-17 11:30:00,10.7,10.78,10.69,10.78,99800.0,10.0527,10.1279,10.0433,10.1279,99800.0
2014-12-17 12:00:00,10.78,10.8,10.74,10.76,58400.0,10.1279,10.1467,10.0903,10.1091,58400.0
2014-12-17 12:30:00,10.76,10.79,10.73,10.78,52000.0,10.1091,10.1373,10.0809,10.1279,52000.0
2014-12-17 13:00:00,10.79,10.87,10.79,10.87,32100.0,10.1373,10.2125,10.1373,10.2125,32100.0
2014-12-17 13:30:00,10.87,10.88,10.8,10.85,41200.0,10.2125,10.2219,10.1467,10.1937,41200.0
2014-12-17 14:00:00,10.87,11.06,10.86,11.03,95500.0,10.2125,10.391,10.2031,10.3628,95500.0
2014-12-17 14:30:00,11.04,11.08,10.9,10.96,90000.0,10.3722,10.4098,10.2406,10.297,90000.0
2014-12-17 15:00:00,10.95,11.05,10.91,11.04,105700.0,10.2876,10.3816,10.25,10.3722,105700.0
2014-12-17 15:30:00,11.04,11.07,10.99,11.01,243800.0,10.3722,10.4004,10.3252,10.344,243800.0
2014-12-18 09:30:00,11.19,11.36,11.12,11.36,119000.0,10.5131,10.6728,10.4473,10.6728,119000.0
2014-12-18 10:00:00,11.37,11.39,11.32,11.36,64500.0,10.6822,10.701,10.6352,10.6728,64500.0
2014-12-18 10:30:00,11.36,11.38,11.34,11.37,63600.0,10.6728,10.6916,10.654,10.6822,63600.0
2014-12-18 11:00:00,11.35,11.35,11.28,11.32,43800.0,10.6634,10.6634,10.5977,10.6352,43800.0
2014-12-18 11:30:00,11.31,11.35,11.3,11.33,41600.0,10.6258,10.6634,10.6164,10.6446,41600.0
2014-12-18 12:00:00,11.33,11.42,11.3,11.42,72500.0,10.6446,10.7292,10.6164,10.7292,72500.0
2014-12-18 12:30:00,11.41,11.41,11.36,11.38,39600.0,10.7198,10.7198,10.6728,10.6916,39600.0
2014-12-18 13:00:00,11.39,11.46,11.38,11.43,33700.0,10.701,10.7668,10.6916,10.7386,33700.0
2014-12-18 13:30:00,11.43,11.48,11.42,11.48,51600.0,10.7386,10.7856,10.7292,10.7856,51600.0
2014-12-18 14:00:00,11.47,11.47,11.32,11.33,54500.0,10.7762,10.7762,10.6352,10.6446,54500.0
2014-12-18 14:30:00,11.33,11.39,11.29,11.38,45000.0,10.6446,10.701,10.6071,10.6916,45000.0
2014-12-18 15:00:00,11.39,11.42,11.37,11.41,64100.0,10.701,10.7292,10.6822,10.7198,64100.0
2014-12-18 15:30:00,11.41,11.48,11.39,11.41,201700.0,10.7198,10.7856,10.701,10.7198,201700.0
2014-12-19 09:30:00,11.43,11.55,11.38,11.54,167500.0,10.7386,10.8513,10.6916,10.8419,167500.0
2014-12-19 10:00:00,11.53,11.58,11.51,11.56,18600.0,10.8325,10.8795,10.8137,10.8607,18600.0
2014-12-19 10:30:00,11.58,11.58,11.46,11.48,22200.0,10.8795,10.8795,10.7668,10.7856,22200.0
2014-12-19 11:00:00,11.47,11.54,11.46,11.54,21300.0,10.7762,10.8419,10.7668,10.8419,21300.0
2014-12-19 11:30:00,11.53,11.54,11.48,11.48,15000.0,10.8325,10.8419,10.7856,10.7856,15000.0
2014-12-19 12:00:00,11.48,11.48,11.44,11.46,11700.0,10.7856,10.7856,10.748,10.7668,11700.0
2014-12-19 12:30:00,11.46,11.56,11.45,11.55,29000.0,10.7668,10.8607,10.7574,10.8513,29000.0
2014-12-19 13:00:00,11.56,11.59,11.54,11.54,22500.0,10.8607,10.8889,10.8419,10.8419,22500.0
2014-12-19 13:30:00,11.55,11.58,11.54,11.58,15500.0,10.8513,10.8795,10.8419,10.8795,15500.0
2014-12-19 14:00:00,11.58,11.61,11.56,11.59,16700.0,10.8795,10.9077,10.8607,10.8889,16700.0
2014-12-19 14:30:00,11.59,11.66,11.57,11.65,39600.0,10.8889,10.9547,10.8701,10.9453,39600.0
2014-12-19 15:00:00,11.65,11.72,11.64,11.71,47000.0,10.9453,11.011,10.9359,11.0016,47000.0
2014-12-19 15:30:00,11.72,11.74,11.65,11.68,153800.0,11.011,11.0298,10.9453,10.9735,153800.0
2014-12-22 09:30:00,11.69,11.81,11.69,11.79,33700.0,10.9829,11.0956,10.9829,11.0768,33700.0
2014-12-22 10:00:00,11.79,11.8,11.74,11.75,46800.0,11.0768,11.0862,11.0298,11.0392,46800.0
2014-12-22 10:30:00,11.75,11.77,11.69,11.75,46500.0,11.0392,11.058,10.9829,11.0392,46500.0
2014-12-22 11:00:00,11.75,11.79,11.75,11.78,46400.0,11.0392,11.0768,11.0392,11.0674,46400.0
2014-12-22 11:30:00,11.78,11.8,11.74,11.76,34800.0,11.0674,11.0862,11.0298,11.0486,34800.0
2014-12-22 12:00:00,11.75,11.8,11.74,11.78,32100.0,11.0392,11.0862,11.0298,11.0674,32100.0
2014-12-22 12:30:00,11.78,11.86,11.78,11.83,20700.0,11.0674,11.1426,11.0674,11.1144,20700.0
2014-12-22 13:00:00,11.83,11.88,11.83,11.86,15600.0,11.1144,11.1614,11.1144,11.1426,15600.0
2014-12-22 13:30:00,11.85,11.86,11.8,11.82,18100.0,11.1332,11.1426,11.0862,11.105,18100.0
2014-12-22 14:00:00,11.83,11.87,11.8,11.8,28900.0,11.1144,11.152,11.0862,11.0862,28900.0
2014-12-22 14:30:00,11.8,11.82,11.77,11.82,59800.0,11.0862,11.105,11.058,11.105,59800.0
2014-12-22 15:00:00,11.81,11.89,11.8,11.87,51700.0,11.0956,11.1708,11.0862,11.152,51700.0
2014-12-22 15:30:00,11.87,11.93,11.86,11.89,221700.0,11.152,11.2083,11.1426,11.1708,221700.0
2014-12-23 09:30:00,11.95,12.09,11.9,12.06,38800.0,11.2271,11.3587,11.1802,11.3305,38800.0
2014-12-23 10:00:00,12.05,12.15,12.05,12.05,27400.0,11.3211,11.415,11.3211,11.3211,27400.0
2014-12-23 10:30:00,12.06,12.08,11.99,12.0,34100.0,11.3305,11.3493,11.2647,11.2741,34100.0
2014-12-23 11:00:00,12.01,12.05,11.97,12.04,23100.0,11.2835,11.3211,11.2459,11.3117,23100.0
2014-12-23 11:30:00,12.04,12.04,11.97,12.0,15500.0,11.3117,11.3117,11.2459,11.2741,15500.0
2014-12-23 12:00:00,12.01,12.17,12.0,12.16,64100.0,11.2835,11.4338,11.2741,11.4244,64100.0
2014-12-23 12:30:00,12.14,12.17,12.11,12.13,56700.0,11.4056,11.4338,11.3775,11.3962,56700.0
2014-12-23 13:00:00,12.14,12.14,12.1,12.11,40000.0,11.4056,11.4056,11.3681,11.3775,40000.0
2014-12-23 13:30:00,12.11,12.14,12.09,12.13,44200.0,11.3775,11.4056,11.3587,11.3962,44200.0
2014-12-23 14:00:00,12.12,12.13,12.06,12.11,50200.0,11.3868,11.3962,11.3305,11.3775,50200.0
2014-12-23 14:30:00,12.11,12.16,12.1,12.15,63100.0,11.3775,11.4244,11.3681,11.415,63100.0
2014-12-23 15:00:00,12.14,12.18,12.1,12.11,52200.0,11.4056,11.4432,11.3681,11.3775,52200.0
2014-12-23 15:30:00,12.11,12.14,12.08,12.14,117200.0,11.3775,11.4056,11.3493,11.4056,117200.0
2014-12-24 09:30:00,12.19,12.45,12.19,12.36,84900.0,11.4526,11.6969,11.4526,11.6123,84900.0
2014-12-24 10:00:00,12.38,12.43,12.36,12.37,28000.0,11.6311,11.6781,11.6123,11.6217,28000.0
2014-12-24 10:30:00,12.38,12.42,12.38,12.4,46000.0,11.6311,11.6687,11.6311,11.6499,46000.0
2014-12-24 11:00:00,12.4,12.41,12.33,12.34,43400.0,11.6499,11.6593,11.5841,11.5935,43400.0
2014-12-24 11:30:00,12.34,12.36,12.29,12.33,51000.0,11.5935,11.6123,11.5466,11.5841,51000.0
2014-12-24 12:00:00,12.33,12.33,12.29,12.31,61100.0,11.5841,11.5841,11.5466,11.5654,61100.0
2014-12-24 12:30:00,12.3,12.31,12.24,12.28,138900.0,11.556,11.5654,11.4996,11.5372,138900.0
2014-12-26 09:30:00,12.32,12.39,12.29,12.35,26800.0,11.5747,11.6405,11.5466,11.6029,26800.0
2014-12-26 10:00:00,12.36,12.46,12.32,12.43,31100.0,11.6123,11.7063,11.5747,11.6781,31100.0
2014-12-26 10:30:00,12.44,12.47,12.4,12.41,24200.0,11.6875,11.7157,11.6499,11.6593,24200.0
2014-12-26 11:00:00,12.41,12.46,12.41,12.46,18300.0,11.6593,11.7063,11.6593,11.7063,18300.0
2014-12-26 11:30:00,12.45,12.45,12.39,12.4,18400.0,11.6969,11.6969,11.6405,11.6499,18400.0
2014-12-26 12:00:00,12.4,12.4,12.35,12.36,17200.0,11.6499,11.6499,11.6029,11.6123,17200.0
2014-12-26 12:30:00,12.37,12.37,12.36,12.37,3800.0,11.6217,11.6217,11.6123,11.6217,3800.0
2014-12-26 13:00:00,12.36,12.38,12.32,12.35,36700.0,11.6123,11.6311,11.5747,11.6029,36700.0
2014-12-26 13:30:00,12.35,12.4,12.34,12.37,17200.0,11.6029,11.6499,11.5935,11.6217,17200.0
2014-12-26 14:00:00,12.37,12.37,12.35,12.36,18000.0,11.6217,11.6217,11.6029,11.6123,18000.0
2014-12-26 14:30:00,12.35,12.36,12.34,12.34,21600.0,11.6029,11.6123,11.5935,11.5935,21600.0
2014-12-26 15:00:00,12.34,12.44,12.34,12.44,59600.0,11.5935,11.6875,11.5935,11.6875,59600.0
2014-12-26 15:30:00,12.44,12.47,12.38,12.41,135500.0,11.6875,11.7157,11.6311,11.6593,135500.0
2014-12-29 09:30:00,12.38,12.43,12.31,12.34,31700.0,11.6311,11.6781,11.5654,11.5935,31700.0
2014-12-29 10:00:00,12.34,12.36,12.27,12.29,45300.0,11.5935,11.6123,11.5278,11.5466,45300.0
2014-12-29 10:30:00,12.29,12.35,12.27,12.34,67600.0,11.5466,11.6029,11.5278,11.5935,67600.0
2014-12-29 11:00:00,12.35,12.37,12.34,12.35,47100.0,11.6029,11.6217,11.5935,11.6029,47100.0
2014-12-29 11:30:00,12.35,12.36,12.27,12.28,38000.0,11.6029,11.6123,11.5278,11.5372,38000.0
2014-12-29 12:00:00,12.28,12.28,12.21,12.24,36900.0,11.5372,11.5372,11.4714,11.4996,36900.0
2014-12-29 12:30:00,12.24,12.26,12.2,12.2,28800.0,11.4996,11.5184,11.462,11.462,28800.0
2014-12-29 13:00:00,12.2,12.2,12.19,12.2,17700.0,11.462,11.462,11.4526,11.462,17700.0
2014-12-29 13:30:00,12.2,12.21,12.17,12.2,41300.0,11.462,11.4714,11.4338,11.462,41300.0
2014-12-29 14:00:00,12.21,12.21,12.17,12.2,25400.0,11.4714,11.4714,11.4338,11.462,25400.0
2014-12-29 14:30:00,12.21,12.21,12.18,12.2,53000.0,11.4714,11.4714,11.4432,11.462,53000.0
2014-12-29 15:00:00,12.2,12.21,12.18,12.18,57900.0,11.462,11.4714,11.4432,11.4432,57900.0
2014-12-29 15:30:00,12.18,12.18,12.13,12.15,183800.0,11.4432,11.4432,11.3962,11.415,183800.0
2014-12-30 09:30:00,12.08,12.33,12.08,12.22,16300.0,11.3493,11.5841,11.3493,11.4808,16300.0
2014-12-30 10:00:00,12.23,12.26,12.18,12.18,22600.0,11.4902,11.5184,11.4432,11.4432,22600.0
2014-12-30 10:30:00,12.17,12.3,12.14,12.28,64800.0,11.4338,11.556,11.4056,11.5372,64800.0
2014-12-30 11:00:00,12.27,12.61,12.27,12.44,304900.0,11.5278,11.8472,11.5278,11.6875,304900.0
2014-12-30 11:30:00,12.44,12.57,12.43,12.57,72500.0,11.6875,11.8096,11.6781,11.8096,72500.0
2014-12-30 12:00:00,12.56,12.73,12.54,12.66,121900.0,11.8002,11.9599,11.7814,11.8942,121900.0
2014-12-30 12:30:00,12.67,12.78,12.6,12.76,183400.0,11.9036,12.0069,11.8378,11.9881,183400.0
2014-12-30 13:00:00,12.75,13.0,12.74,12.77,427900.0,11.9787,12.2136,11.9693,11.9975,427900.0
2014-12-30 13:30:00,12.77,12.94,12.76,12.93,161700.0,11.9975,12.1572,11.9881,12.1478,161700.0
2014-12-30 14:00:00,12.93,13.05,12.85,13.03,181900.0,12.1478,12.2606,12.0727,12.2418,181900.0
2014-12-30 14:30:00,13.02,13.06,12.81,12.83,150000.0,12.2324,12.27,12.0351,12.0539,150000.0
2014-12-30 15:00:00,12.84,12.91,12.83,12.88,87700.0,12.0633,12.1291,12.0539,12.1009,87700.0
2014-12-30 15:30:00,12.87,12.9,12.8,12.82,304300.0,12.0915,12.1197,12.0257,12.0445,304300.0
2014-12-31 09:30:00,12.93,13.04,12.86,12.91,133900.0,12.1478,12.2512,12.0821,12.1291,133900.0
2014-12-31 10:00:00,12.91,12.97,12.87,12.9,67100.0,12.1291,12.1854,12.0915,12.1197,67100.0
2014-12-31 10:30:00,12.91,12.95,12.82,12.82,89900.0,12.1291,12.1666,12.0445,12.0445,89900.0
2014-12-31 11:00:00,12.82,12.87,12.78,12.83,39400.0,12.0445,12.0915,12.0069,12.0539,39400.0
2014-12-31 11:30:00,12.84,12.87,12.81,12.84,30800.0,12.0633,12.0915,12.0351,12.0633,30800.0
2014-12-31 12:00:00,12.84,12.9,12.8,12.9,59200.0,12.0633,12.1197,12.0257,12.1197,59200.0
2014-12-31 12:30:00,12.89,12.9,12.83,12.83,39500.0,12.1103,12.1197,12.0539,12.0539,39500.0
2014-12-31 13:00:00,12.84,12.85,12.79,12.81,42500.0,12.0633,12.0727,12.0163,12.0351,42500.0
2014-12-31 13:30:00,12.81,12.84,12.77,12.77,46900.0,12.0351,12.0633,11.9975,11.9975,46900.0
2014-12-31 14:00:00,12.78,12.81,12.77,12.8,32800.0,12.0069,12.0351,11.9975,12.0257,32800.0
2014-12-31 14:30:00,12.8,12.86,12.77,12.86,64100.0,12.0257,12.0821,11.9975,12.0821,64100.0
2014-12-31 15:00:00,12.86,12.89,12.82,12.84,55100.0,12.0821,12.1103,12.0445,12.0633,55100.0
2014-12-31 15:30:00,12.83,12.86,12.78,12.79,251700.0,12.0539,12.0821,12.0069,12.0163,251700.0
2015-01-02 09:30:00,12.88,12.9,12.58,12.63,60800.0,12.1009,12.1197,11.819,11.866,60800.0
2015-01-02 10:00:00,12.63,12.65,12.39,12.47,52200.0,11.866,11.8848,11.6405,11.7157,52200.0
2015-01-02 10:30:00,12.45,12.45,12.19,12.36,75900.0,11.6969,11.6969,11.4526,11.6123,75900.0
2015-01-02 11:00:00,12.37,12.37,12.27,12.3,41300.0,11.6217,11.6217,11.5278,11.556,41300.0
2015-01-02 11:30:00,12.3,12.32,12.18,12.3,53400.0,11.556,11.5747,11.4432,11.556,53400.0
2015-01-02 12:00:00,12.3,12.38,12.29,12.36,53700.0,11.556,11.6311,11.5466,11.6123,53700.0
2015-01-02 12:30:00,12.36,12.38,12.35,12.36,55300.0,11.6123,11.6311,11.6029,11.6123,55300.0
2015-01-02 13:00:00,12.36,12.41,12.35,12.38,56900.0,11.6123,11.6593,11.6029,11.6311,56900.0
2015-01-02 13:30:00,12.38,12.41,12.33,12.38,75600.0,11.6311,11.6593,11.5841,11.6311,75600.0
2015-01-02 14:00:00,12.38,12.49,12.38,12.44,45800.0,11.6311,11.7345,11.6311,11.6875,45800.0
2015-01-02 14:30:00,12.44,12.55,12.42,12.49,66600.0,11.6875,11.7908,11.6687,11.7345,66600.0
2015-01-02 15:00:00,12.49,12.52,12.46,12.5,136700.0,11.7345,11.7626,11.7063,11.7439,136700.0
2015-01-02 15:30:00,12.51,12.59,12.49,12.52,194300.0,11.7533,11.8284,11.7345,11.7626,194300.0
2015-01-05 09:30:00,12.43,12.45,12.27,12.42,57300.0,11.6781,11.6969,11.5278,11.6687,57300.0
2015-01-05 10:00:00,12.42,12.5,12.4,12.47,30800.0,11.6687,11.7439,11.6499,11.7157,30800.0
2015-01-05 10:30:00,12.48,12.5,12.37,12.49,53500.0,11.7251,11.7439,11.6217,11.7345,53500.0
2015-01-05 11:00:00,12.48,12.5,12.44,12.46,60900.0,11.7251,11.7439,11.6875,11.7063,60900.0
2015-01-05 11:30:00,12.47,12.52,12.42,12.42,50400.0,11.7157,11.7626,11.6687,11.6687,50400.0
2015-01-05 12:00:00,12.43,12.47,12.4,12.4,31500.0,11.6781,11.7157,11.6499,11.6499,31500.0
2015-01-05 12:30:00,12.39,12.39,12.31,12.32,32600.0,11.6405,11.6405,11.5654,11.5747,32600.0
2015-01-05 13:00:00,12.32,12.37,12.31,12.33,45200.0,11.5747,11.6217,11.5654,11.5841,45200.0
2015-01-05 13:30:00,12.33,12.4,12.25,12.26,44600.0,11.5841,11.6499,11.509,11.5184,44600.0
2015-01-05 14:00:00,12.27,12.27,12.14,12.21,96300.0,11.5278,11.5278,11.4056,11.4714,96300.0
2015-01-05 14:30:00,12.2,12.29,12.16,12.28,59700.0,11.462,11.5466,11.4244,11.5372,59700.0
2015-01-05 15:00:00,12.28,12.35,12.27,12.35,56200.0,11.5372,11.6029,11.5278,11.6029,56200.0
2015-01-05 15:30:00,12.35,12.36,12.29,12.36,229000.0,11.6029,11.6123,11.5466,11.6123,229000.0
2015-01-06 09:30:00,12.33,12.44,12.03,12.35,69400.0,11.5841,11.6875,11.3023,11.6029,69400.0
2015-01-06 10:00:00,12.34,12.4,12.3,12.3,74500.0,11.5935,11.6499,11.556,11.556,74500.0
2015-01-06 10:30:00,12.3,12.31,12.22,12.29,57500.0,11.556,11.5654,11.4808,11.5466,57500.0
2015-01-06 11:00:00,12.29,12.3,12.19,12.2,132400.0,11.5466,11.556,11.4526,11.462,132400.0
2015-01-06 11:30:00,12.2,12.2,12.0,12.01,131700.0,11.462,11.462,11.2741,11.2835,131700.0
2015-01-06 12:00:00,12.01,12.01,11.83,11.91,82000.0,11.2835,11.2835,11.1144,11.1895,82000.0
2015-01-06 12:30:00,11.91,11.98,11.89,11.97,38900.0,11.1895,11.2553,11.1708,11.2459,38900.0
2015-01-06 13:00:00,11.97,11.97,11.81,11.87,39500.0,11.2459,11.2459,11.0956,11.152,39500.0
2015-01-06 13:30:00,11.88,11.94,11.87,11.94,70200.0,11.1614,11.2177,11.152,11.2177,70200.0
2015-01-06 14:00:00,11.94,12.02,11.93,12.02,78100.0,11.2177,11.2929,11.2083,11.2929,78100.0
2015-01-06 14:30:00,12.02,12.18,12.0,12.1,75500.0,11.2929,11.4432,11.2741,11.3681,75500.0
2015-01-06 15:00:00,12.09,12.24,12.09,12.19,107900.0,11.3587,11.4996,11.3587,11.4526,107900.0
2015-01-06 15:30:00,12.18,12.21,12.13,12.17,317700.0,11.4432,11.4714,11.3962,11.4338,317700.0
2015-01-07 09:30:00,12.32,12.45,12.26,12.43,69900.0,11.5747,11.6969,11.5184,11.6781,69900.0
2015-01-07 10:00:00,12.44,12.45,12.37,12.38,44600.0,11.6875,11.6969,11.6217,11.6311,44600.0
2015-01-07 10:30:00,12.38,12.38,12.28,12.28,30500.0,11.6311,11.6311,11.5372,11.5372,30500.0
2015-01-07 11:00:00,12.29,12.3,12.22,12.25,38000.0,11.5466,11.556,11.4808,11.509,38000.0
2015-01-07 11:30:00,12.26,12.34,12.26,12.32,54200.0,11.5184,11.5935,11.5184,11.5747,54200.0
2015-01-07 12:00:00,12.31,12.35,12.24,12.34,46400.0,11.5654,11.6029,11.4996,11.5935,46400.0
2015-01-07 12:30:00,12.34,12.35,12.29,12.31,20400.0,11.5935,11.6029,11.5466,11.5654,20400.0
2015-01-07 13:00:00,12.31,12.33,12.24,12.25,22900.0,11.5654,11.5841,11.4996,11.509,22900.0
2015-01-07 13:30:00,12.24,12.26,12.22,12.26,19400.0,11.4996,11.5184,11.4808,11.5184,19400.0
2015-01-07 14:00:00,12.26,12.35,12.25,12.34,70500.0,11.5184,11.6029,11.509,11.5935,70500.0
2015-01-07 14:30:00,12.34,12.4,12.33,12.39,103500.0,11.5935,11.6499,11.5841,11.6405,103500.0
2015-01-07 15:00:00,12.39,12.42,12.37,12.41,50100.0,11.6405,11.6687,11.6217,11.6593,50100.0
2015-01-07 15:30:00,12.41,12.53,12.38,12.53,357700.0,11.6593,11.772,11.6311,11.772,357700.0
2015-01-08 09:30:00,12.61,13.25,12.61,13.15,442600.0,11.8472,12.4485,11.8472,12.3545,442600.0
2015-01-08 10:00:00,13.17,13.19,12.97,12.99,211500.0,12.3733,12.3921,12.1854,12.2042,211500.0
2015-01-08 10:30:00,12.99,13.01,12.94,13.0,240800.0,12.2042,12.223,12.1572,12.2136,240800.0
2015-01-08 11:00:00,13.0,13.01,12.86,12.88,116000.0,12.2136,12.223,12.0821,12.1009,116000.0
2015-01-08 11:30:00,12.88,12.92,12.8,12.8,124100.0,12.1009,12.1385,12.0257,12.0257,124100.0
2015-01-08 12:00:00,12.8,12.85,12.76,12.85,82300.0,12.0257,12.0727,11.9881,12.0727,82300.0
2015-01-08 12:30:00,12.84,12.85,12.72,12.75,59600.0,12.0633,12.0727,11.9506,11.9787,59600.0
2015-01-08 13:00:00,12.75,12.76,12.7,12.76,60800.0,11.9787,11.9881,11.9318,11.9881,60800.0
2015-01-08 13:30:00,12.76,12.87,12.74,12.84,147500.0,11.9881,12.0915,11.9693,12.0633,147500.0
2015-01-08 14:00:00,12.84,12.85,12.79,12.84,107600.0,12.0633,12.0727,12.0163,12.0633,107600.0
2015-01-08 14:30:00,12.84,12.85,12.82,12.84,214200.0,12.0633,12.0727,12.0445,12.0633,214200.0
2015-01-08 15:00:00,12.84,12.9,12.82,12.87,218900.0,12.0633,12.1197,12.0445,12.0915,218900.0
2015-01-08 15:30:00,12.86,12.93,12.79,12.83,570700.0,12.0821,12.1478,12.0163,12.0539,570700.0
2015-01-09 09:30:00,12.88,12.94,12.73,12.76,97200.0,12.1009,12.1572,11.9599,11.9881,97200.0
2015-01-09 10:00:00,12.77,12.82,12.69,12.7,71400.0,11.9975,12.0445,11.9224,11.9318,71400.0
2015-01-09 10:30:00,12.69,12.74,12.63,12.7,74600.0,11.9224,11.9693,11.866,11.9318,74600.0
2015-01-09 11:00:00,12.69,12.71,12.61,12.7,37600.0,11.9224,11.9412,11.8472,11.9318,37600.0
2015-01-09 11:30:00,12.7,12.75,12.69,12.75,49400.0,11.9318,11.9787,11.9224,11.9787,49400.0
2015-01-09 12:00:00,12.74,12.75,12.67,12.7,67100.0,11.9693,11.9787,11.9036,11.9318,67100.0
2015-01-09 12:30:00,12.7,12.75,12.68,12.73,100300.0,11.9318,11.9787,11.913,11.9599,100300.0
2015-01-09 13:00:00,12.74,12.75,12.69,12.7,46900.0,11.9693,11.9787,11.9224,11.9318,46900.0
2015-01-09 13:30:00,12.7,12.75,12.68,12.69,53300.0,11.9318,11.9787,11.913,11.9224,53300.0
2015-01-09 14:00:00,12.69,12.71,12.67,12.7,71800.0,11.9224,11.9412,11.9036,11.9318,71800.0
2015-01-09 14:30:00,12.7,12.71,12.68,12.7,77200.0,11.9318,11.9412,11.913,11.9318,77200.0
2015-01-09 15:00:00,12.7,12.76,12.69,12.73,104600.0,11.9318,11.9881,11.9224,11.9599,104600.0
2015-01-09 15:30:00,12.72,12.74,12.67,12.69,215400.0,11.9506,11.9693,11.9036,11.9224,215400.0
2015-01-12 09:30:00,12.67,12.7,12.49,12.49,72900.0,11.9036,11.9318,11.7345,11.7345,72900.0
2015-01-12 10:00:00,12.49,12.58,12.47,12.55,77600.0,11.7345,11.819,11.7157,11.7908,77600.0
2015-01-12 10:30:00,12.55,12.6,12.53,12.54,89800.0,11.7908,11.8378,11.772,11.7814,89800.0
2015-01-12 11:00:00,12.54,12.58,12.5,12.51,78000.0,11.7814,11.819,11.7439,11.7533,78000.0
2015-01-12 11:30:00,12.52,12.56,12.44,12.49,77000.0,11.7626,11.8002,11.6875,11.7345,77000.0
2015-01-12 12:00:00,12.5,12.56,12.48,12.49,70000.0,11.7439,11.8002,11.7251,11.7345,70000.0
2015-01-12 12:30:00,12.49,12.55,12.48,12.49,57200.0,11.7345,11.7908,11.7251,11.7345,57200.0
2015-01-12 13:00:00,12.5,12.5,12.45,12.48,28100.0,11.7439,11.7439,11.6969,11.7251,28100.0
2015-01-12 13:30:00,12.47,12.51,12.45,12.48,58900.0,11.7157,11.7533,11.6969,11.7251,58900.0
2015-01-12 14:00:00,12.48,12.51,12.48,12.48,35100.0,11.7251,11.7533,11.7251,11.7251,35100.0
2015-01-12 14:30:00,12.48,12.48,12.41,12.43,40900.0,11.7251,11.7251,11.6593,11.6781,40900.0
2015-01-12 15:00:00,12.43,12.45,12.39,12.42,44400.0,11.6781,11.6969,11.6405,11.6687,44400.0
2015-01-12 15:30:00,12.42,12.46,12.37,12.43,549200.0,11.6687,11.7063,11.6217,11.6781,549200.0
2015-01-13 09:30:00,12.26,12.6,12.23,12.42,142200.0,11.5184,11.8378,11.4902,11.6687,142200.0
2015-01-13 10:00:00,12.43,12.46,12.36,12.4,164700.0,11.6781,11.7063,11.6123,11.6499,164700.0
2015-01-13 10:30:00,12.39,12.43,12.34,12.4,133100.0,11.6405,11.6781,11.5935,11.6499,133100.0
2015-01-13 11:00:00,12.39,12.46,12.38,12.44,149600.0,11.6405,11.7063,11.6311,11.6875,149600.0
2015-01-13 11:30:00,12.45,12.48,12.41,12.47,128000.0,11.6969,11.7251,11.6593,11.7157,128000.0
2015-01-13 12:00:00,12.48,12.5,12.38,12.39,80700.0,11.7251,11.7439,11.6311,11.6405,80700.0
2015-01-13 12:30:00,12.39,12.44,12.38,12.43,56400.0,11.6405,11.6875,11.6311,11.6781,56400.0
2015-01-13 13:00:00,12.44,12.58,12.44,12.57,265800.0,11.6875,11.819,11.6875,11.8096,265800.0
2015-01-13 13:30:00,12.56,12.57,12.42,12.54,234000.0,11.8002,11.8096,11.6687,11.7814,234000.0
2015-01-13 14:00:00,12.54,12.54,12.41,12.5,117100.0,11.7814,11.7814,11.6593,11.7439,117100.0
2015-01-13 14:30:00,12.5,12.56,12.49,12.53,98700.0,11.7439,11.8002,11.7345,11.772,98700.0
2015-01-13 15:00:00,12.53,12.55,12.46,12.51,116500.0,11.772,11.7908,11.7063,11.7533,116500.0
2015-01-13 15:30:00,12.51,12.59,12.51,12.58,233000.0,11.7533,11.8284,11.7533,11.819,233000.0
2015-01-14 09:30:00,12.36,12.49,12.31,12.46,97000.0,11.6123,11.7345,11.5654,11.7063,97000.0
2015-01-14 10:00:00,12.46,12.5,12.41,12.47,92800.0,11.7063,11.7439,11.6593,11.7157,92800.0
2015-01-14 10:30:00,12.47,12.48,12.41,12.47,66400.0,11.7157,11.7251,11.6593,11.7157,66400.0
2015-01-14 11:00:00,12.48,12.5,12.43,12.49,37500.0,11.7251,11.7439,11.6781,11.7345,37500.0
2015-01-14 11:30:00,12.49,12.5,12.46,12.5,165800.0,11.7345,11.7439,11.7063,11.7439,165800.0
2015-01-14 12:00:00,12.49,12.55,12.48,12.53,103600.0,11.7345,11.7908,11.7251,11.772,103600.0
2015-01-14 12:30:00,12.52,12.57,12.51,12.57,55700.0,11.7626,11.8096,11.7533,11.8096,55700.0
2015-01-14 13:00:00,12.57,12.66,12.53,12.6,194300.0,11.8096,11.8942,11.772,11.8378,194300.0
2015-01-14 13:30:00,12.6,12.72,12.59,12.69,100400.0,11.8378,11.9506,11.8284,11.9224,100400.0
2015-01-14 14:00:00,12.69,12.86,12.69,12.8,526300.0,11.9224,12.0821,11.9224,12.0257,526300.0
2015-01-14 14:30:00,12.79,12.91,12.79,12.81,138500.0,12.0163,12.1291,12.0163,12.0351,138500.0
2015-01-14 15:00:00,12.81,12.91,12.8,12.88,122500.0,12.0351,12.1291,12.0257,12.1009,122500.0
2015-01-14 15:30:00,12.89,12.92,12.83,12.9,353600.0,12.1103,12.1385,12.0539,12.1197,353600.0
2015-01-15 09:30:00,12.99,12.99,12.73,12.78,77800.0,12.2042,12.2042,11.9599,12.0069,77800.0
2015-01-15 10:00:00,12.72,12.93,12.7,12.87,53200.0,11.9506,12.1478,11.9318,12.0915,53200.0
2015-01-15 10:30:00,12.87,12.93,12.87,12.91,49500.0,12.0915,12.1478,12.0915,12.1291,49500.0
2015-01-15 11:00:00,12.91,13.01,12.9,13.0,381200.0,12.1291,12.223,12.1197,12.2136,381200.0
2015-01-15 11:30:00,12.99,13.05,12.95,13.0,907300.0,12.2042,12.2606,12.1666,12.2136,907300.0
2015-01-15 12:00:00,13.0,13.08,13.0,13.05,1045900.0,12.2136,12.2888,12.2136,12.2606,1045900.0
2015-01-15 12:30:00,13.05,13.06,12.99,13.0,222000.0,12.2606,12.27,12.2042,12.2136,222000.0
2015-01-15 13:00:00,13.01,13.04,13.0,13.03,321800.0,12.223,12.2512,12.2136,12.2418,321800.0
2015-01-15 13:30:00,13.02,13.06,13.0,13.0,218800.0,12.2324,12.27,12.2136,12.2136,218800.0
2015-01-15 14:00:00,13.01,13.02,13.0,13.0,61100.0,12.223,12.2324,12.2136,12.2136,61100.0
2015-01-15 14:30:00,13.0,13.01,12.99,13.0,257000.0,12.2136,12.223,12.2042,12.2136,257000.0
2015-01-15 15:00:00,13.01,13.02,12.93,12.99,879200.0,12.223,12.2324,12.1478,12.2042,879200.0
2015-01-15 15:30:00,12.99,13.03,12.9,12.97,435800.0,12.2042,12.2418,12.1197,12.1854,435800.0
2015-01-16 09:30:00,12.93,13.03,12.9,13.02,104900.0,12.1478,12.2418,12.1197,12.2324,104900.0
2015-01-16 10:00:00,13.02,13.04,12.87,12.96,77600.0,12.2324,12.2512,12.0915,12.176,77600.0
2015-01-16 10:30:00,12.95,12.99,12.89,12.96,129900.0,12.1666,12.2042,12.1103,12.176,129900.0
2015-01-16 11:00:00,12.94,12.95,12.86,12.86,108900.0,12.1572,12.1666,12.0821,12.0821,108900.0
2015-01-16 11:30:00,12.87,12.9,12.83,12.85,61700.0,12.0915,12.1197,12.0539,12.0727,61700.0
2015-01-16 12:00:00,12.85,12.86,12.78,12.83,108500.0,12.0727,12.0821,12.0069,12.0539,108500.0
2015-01-16 12:30:00,12.82,12.98,12.82,12.97,114400.0,12.0445,12.1948,12.0445,12.1854,114400.0
2015-01-16 13:00:00,12.98,12.98,12.88,12.88,207300.0,12.1948,12.1948,12.1009,12.1009,207300.0
2015-01-16 13:30:00,12.9,12.97,12.89,12.97,86000.0,12.1197,12.1854,12.1103,12.1854,86000.0
2015-01-16 14:00:00,12.96,13.17,12.96,13.03,625400.0,12.176,12.3733,12.176,12.2418,625400.0
2015-01-16 14:30:00,13.03,13.24,13.02,13.18,358400.0,12.2418,12.4391,12.2324,12.3827,358400.0
2015-01-16 15:00:00,13.18,13.21,13.12,13.13,283900.0,12.3827,12.4109,12.3264,12.3357,283900.0
2015-01-16 15:30:00,13.13,13.26,13.12,13.25,707800.0,12.3357,12.4579,12.3264,12.4485,707800.0
2015-01-20 09:30:00,13.32,13.35,13.11,13.11,192800.0,12.5143,12.5424,12.317,12.317,192800.0
2015-01-20 10:00:00,13.11,13.18,13.04,13.16,266300.0,12.317,12.3827,12.2512,12.3639,266300.0
2015-01-20 10:30:00,13.16,13.2,13.1,13.12,111800.0,12.3639,12.4015,12.3076,12.3264,111800.0
2015-01-20 11:00:00,13.11,13.13,13.04,13.07,137200.0,12.317,12.3357,12.2512,12.2794,137200.0
2015-01-20 11:30:00,13.06,13.07,12.81,12.88,266000.0,12.27,12.2794,12.0351,12.1009,266000.0
2015-01-20 12:00:00,12.88,13.02,12.87,12.98,72200.0,12.1009,12.2324,12.0915,12.1948,72200.0
2015-01-20 12:30:00,12.98,12.99,12.9,12.96,60900.0,12.1948,12.2042,12.1197,12.176,60900.0
2015-01-20 13:00:00,12.96,13.0,12.89,12.99,71900.0,12.176,12.2136,12.1103,12.2042,71900.0
2015-01-20 13:30:00,13.0,13.03,12.91,13.02,51200.0,12.2136,12.2418,12.1291,12.2324,51200.0
2015-01-20 14:00:00,13.02,13.08,13.02,13.06,50900.0,12.2324,12.2888,12.2324,12.27,50900.0
2015-01-20 14:30:00,13.06,13.19,13.06,13.14,68400.0,12.27,12.3921,12.27,12.3451,68400.0
2015-01-20 15:00:00,13.14,13.17,13.05,13.06,73500.0,12.3451,12.3733,12.2606,12.27,73500.0
2015-01-20 15:30:00,13.06,13.06,12.97,13.0,186600.0,12.27,12.27,12.1854,12.2136,186600.0
2015-01-21 09:30:00,13.0,13.32,12.98,13.24,186400.0,12.2136,12.5143,12.1948,12.4391,186400.0
2015-01-21 10:00:00,13.24,13.27,13.15,13.22,142300.0,12.4391,12.4673,12.3545,12.4203,142300.0
2015-01-21 10:30:00,13.21,13.29,13.19,13.25,80000.0,12.4109,12.4861,12.3921,12.4485,80000.0
2015-01-21 11:00:00,13.26,13.29,13.19,13.2,86400.0,12.4579,12.4861,12.3921,12.4015,86400.0
2015-01-21 11:30:00,13.21,13.24,13.16,13.23,58900.0,12.4109,12.4391,12.3639,12.4297,58900.0
2015-01-21 12:00:00,13.23,13.25,13.22,13.22,23200.0,12.4297,12.4485,12.4203,12.4203,23200.0
2015-01-21 12:30:00,13.23,13.25,13.2,13.25,52400.0,12.4297,12.4485,12.4015,12.4485,52400.0
2015-01-21 13:00:00,13.24,13.3,13.23,13.25,84100.0,12.4391,12.4955,12.4297,12.4485,84100.0
2015-01-21 13:30:00,13.24,13.3,13.18,13.21,75600.0,12.4391,12.4955,12.3827,12.4109,75600.0
2015-01-21 14:00:00,13.2,13.29,13.17,13.23,61800.0,12.4015,12.4861,12.3733,12.4297,61800.0
2015-01-21 14:30:00,13.24,13.26,13.21,13.25,40400.0,12.4391,12.4579,12.4109,12.4485,40400.0
2015-01-21 15:00:00,13.24,13.24,13.13,13.17,45100.0,12.4391,12.4391,12.3357,12.3733,45100.0
2015-01-21 15:30:00,13.17,13.26,13.16,13.23,223200.0,12.3733,12.4579,12.3639,12.4297,223200.0
2015-01-22 09:30:00,13.37,13.39,13.12,13.29,220600.0,12.5612,12.58,12.3264,12.4861,220600.0
2015-01-22 10:00:00,13.3,13.3,13.26,13.3,57700.0,12.4955,12.4955,12.4579,12.4955,57700.0
2015-01-22 10:30:00,13.3,13.36,13.26,13.33,230700.0,12.4955,12.5518,12.4579,12.5237,230700.0
2015-01-22 11:00:00,13.34,13.34,13.31,13.33,30400.0,12.533,12.533,12.5049,12.5237,30400.0
2015-01-22 11:30:00,13.33,13.33,13.3,13.31,24600.0,12.5237,12.5237,12.4955,12.5049,24600.0
2015-01-22 12:00:00,13.31,13.34,13.3,13.33,94500.0,12.5049,12.533,12.4955,12.5237,94500.0
2015-01-22 12:30:00,13.33,13.36,13.32,13.35,97700.0,12.5237,12.5518,12.5143,12.5424,97700.0
2015-01-22 13:00:00,13.35,13.38,13.27,13.29,602600.0,12.5424,12.5706,12.4673,12.4861,602600.0
2015-01-22 13:30:00,13.29,13.35,13.29,13.34,37900.0,12.4861,12.5424,12.4861,12.533,37900.0
2015-01-22 14:00:00,13.34,13.37,13.33,13.36,83900.0,12.533,12.5612,12.5237,12.5518,83900.0
2015-01-22 14:30:00,13.36,13.44,13.35,13.43,458700.0,12.5518,12.627,12.5424,12.6176,458700.0
2015-01-22 15:00:00,13.42,13.43,13.38,13.4,172500.0,12.6082,12.6176,12.5706,12.5894,172500.0
2015-01-22 15:30:00,13.41,13.44,13.38,13.4,441900.0,12.5988,12.627,12.5706,12.5894,441900.0
2015-01-23 09:30:00,13.43,13.47,13.31,13.45,54400.0,12.6176,12.6552,12.5049,12.6364,54400.0
2015-01-23 10:00:00,13.45,13.45,13.38,13.42,43100.0,12.6364,12.6364,12.5706,12.6082,43100.0
2015-01-23 10:30:00,13.42,13.43,13.36,13.4,54600.0,12.6082,12.6176,12.5518,12.5894,54600.0
2015-01-23 11:00:00,13.4,13.64,13.4,13.62,630900.0,12.5894,12.8149,12.5894,12.7961,630900.0
2015-01-23 11:30:00,13.62,13.62,13.49,13.54,62700.0,12.7961,12.7961,12.674,12.7209,62700.0
2015-01-23 12:00:00,13.54,13.61,13.51,13.52,37000.0,12.7209,12.7867,12.6928,12.7022,37000.0
2015-01-23 12:30:00,13.52,13.58,13.52,13.56,55900.0,12.7022,12.7585,12.7022,12.7397,55900.0
2015-01-23 13:00:00,13.55,13.56,13.51,13.52,51400.0,12.7303,12.7397,12.6928,12.7022,51400.0
2015-01-23 13:30:00,13.53,13.59,13.51,13.54,97700.0,12.7116,12.7679,12.6928,12.7209,97700.0
2015-01-23 14:00:00,13.54,13.6,13.51,13.6,52600.0,12.7209,12.7773,12.6928,12.7773,52600.0
2015-01-23 14:30:00,13.6,13.6,13.48,13.51,80800.0,12.7773,12.7773,12.6646,12.6928,80800.0
2015-01-23 15:00:00,13.51,13.59,13.49,13.59,59000.0,12.6928,12.7679,12.674,12.7679,59000.0
2015-01-23 15:30:00,13.59,13.59,13.5,13.5,367900.0,12.7679,12.7679,12.6834,12.6834,367900.0
2015-01-26 09:30:00,13.55,13.74,13.51,13.7,110300.0,12.7303,12.9088,12.6928,12.8713,110300.0
2015-01-26 10:00:00,13.7,13.81,13.69,13.78,123100.0,12.8713,12.9746,12.8619,12.9464,123100.0
2015-01-26 10:30:00,13.79,13.87,13.73,13.75,130900.0,12.9558,13.031,12.8995,12.9182,130900.0
2015-01-26 11:00:00,13.75,13.79,13.71,13.74,103600.0,12.9182,12.9558,12.8807,12.9088,103600.0
2015-01-26 11:30:00,13.75,13.78,13.74,13.76,76400.0,12.9182,12.9464,12.9088,12.9276,76400.0
2015-01-26 12:00:00,13.76,13.85,13.76,13.8,83100.0,12.9276,13.0122,12.9276,12.9652,83100.0
2015-01-26 12:30:00,13.79,13.85,13.77,13.85,60400.0,12.9558,13.0122,12.937,13.0122,60400.0
2015-01-26 13:00:00,13.85,13.9,13.84,13.9,60300.0,13.0122,13.0592,13.0028,13.0592,60300.0
2015-01-26 13:30:00,13.89,13.94,13.87,13.91,282700.0,13.0498,13.0968,13.031,13.0686,282700.0
2015-01-26 14:00:00,13.91,13.92,13.86,13.89,55300.0,13.0686,13.078,13.0216,13.0498,55300.0
2015-01-26 14:30:00,13.88,13.95,13.88,13.89,89200.0,13.0404,13.1061,13.0404,13.0498,89200.0
2015-01-26 15:00:00,13.9,13.91,13.87,13.9,92600.0,13.0592,13.0686,13.031,13.0592,92600.0
2015-01-26 15:30:00,13.89,13.95,13.88,13.94,281100.0,13.0498,13.1061,13.0404,13.0968,281100.0
2015-01-27 09:30:00,13.7,13.94,13.65,13.8,166900.0,12.8713,13.0968,12.8243,12.9652,166900.0
2015-01-27 10:00:00,13.79,13.81,13.69,13.7,58600.0,12.9558,12.9746,12.8619,12.8713,58600.0
2015-01-27 10:30:00,13.69,13.7,13.62,13.65,53500.0,12.8619,12.8713,12.7961,12.8243,53500.0
2015-01-27 11:00:00,13.66,13.81,13.63,13.79,92900.0,12.8337,12.9746,12.8055,12.9558,92900.0
2015-01-27 11:30:00,13.79,13.85,13.76,13.76,126700.0,12.9558,13.0122,12.9276,12.9276,126700.0
2015-01-27 12:00:00,13.76,13.78,13.74,13.77,58900.0,12.9276,12.9464,12.9088,12.937,58900.0
2015-01-27 12:30:00,13.77,13.82,13.75,13.76,52900.0,12.937,12.984,12.9182,12.9276,52900.0
2015-01-27 13:00:00,13.75,13.81,13.74,13.79,30800.0,12.9182,12.9746,12.9088,12.9558,30800.0
2015-01-27 13:30:00,13.79,13.82,13.78,13.8,39200.0,12.9558,12.984,12.9464,12.9652,39200.0
2015-01-27 14:00:00,13.8,13.84,13.79,13.84,36800.0,12.9652,13.0028,12.9558,13.0028,36800.0
2015-01-27 14:30:00,13.83,13.88,13.82,13.85,55500.0,12.9934,13.0404,12.984,13.0122,55500.0
2015-01-27 15:00:00,13.85,13.85,13.75,13.78,58100.0,13.0122,13.0122,12.9182,12.9464,58100.0
2015-01-27 15:30:00,13.77,13.82,13.69,13.74,269000.0,12.937,12.984,12.8619,12.9088,269000.0
2015-01-28 09:30:00,13.84,13.84,13.58,13.66,42100.0,13.0028,13.0028,12.7585,12.8337,42100.0
2015-01-28 10:00:00,13.66,13.7,13.59,13.62,74300.0,12.8337,12.8713,12.7679,12.7961,74300.0
2015-01-28 10:30:00,13.62,13.65,13.52,13.54,93500.0,12.7961,12.8243,12.7022,12.7209,93500.0
2015-01-28 11:00:00,13.55,13.65,13.54,13.62,38000.0,12.7303,12.8243,12.7209,12.7961,38000.0
2015-01-28 11:30:00,13.63,13.67,13.6,13.6,119800.0,12.8055,12.8431,12.7773,12.7773,119800.0
2015-01-28 12:00:00,13.6,13.68,13.57,13.61,143200.0,12.7773,12.8525,12.7491,12.7867,143200.0
2015-01-28 12:30:00,13.6,13.62,13.57,13.59,67100.0,12.7773,12.7961,12.7491,12.7679,67100.0
2015-01-28 13:00:00,13.58,13.58,13.52,13.56,58100.0,12.7585,12.7585,12.7022,12.7397,58100.0
2015-01-28 13:30:00,13.55,13.56,13.48,13.5,74600.0,12.7303,12.7397,12.6646,12.6834,74600.0
2015-01-28 14:00:00,13.51,13.51,13.38,13.4,146900.0,12.6928,12.6928,12.5706,12.5894,146900.0
2015-01-28 14:30:00,13.4,13.54,13.38,13.46,138700.0,12.5894,12.7209,12.5706,12.6458,138700.0
2015-01-28 15:00:00,13.47,13.5,13.4,13.45,158800.0,12.6552,12.6834,12.5894,12.6364,158800.0
2015-01-28 15:30:00,13.45,13.45,13.23,13.24,632600.0,12.6364,12.6364,12.4297,12.4391,632600.0
2015-01-29 09:30:00,13.32,13.35,13.09,13.25,58500.0,12.5143,12.5424,12.2982,12.4485,58500.0
2015-01-29 10:00:00,13.26,13.37,13.24,13.35,119900.0,12.4579,12.5612,12.4391,12.5424,119900.0
2015-01-29 10:30:00,13.34,13.42,13.28,13.42,200600.0,12.533,12.6082,12.4767,12.6082,200600.0
2015-01-29 11:00:00,13.41,13.5,13.37,13.39,71100.0,12.5988,12.6834,12.5612,12.58,71100.0
2015-01-29 11:30:00,13.4,13.41,13.31,13.32,159600.0,12.5894,12.5988,12.5049,12.5143,159600.0
2015-01-29 12:00:00,13.32,13.32,13.24,13.26,125900.0,12.5143,12.5143,12.4391,12.4579,125900.0
2015-01-29 12:30:00,13.26,13.37,13.25,13.37,51800.0,12.4579,12.5612,12.4485,12.5612,51800.0
2015-01-29 13:00:00,13.37,13.4,13.36,13.37,56900.0,12.5612,12.5894,12.5518,12.5612,56900.0
2015-01-29 13:30:00,13.37,13.54,13.35,13.46,77200.0,12.5612,12.7209,12.5424,12.6458,77200.0
2015-01-29 14:00:00,13.47,13.49,13.4,13.45,120000.0,12.6552,12.674,12.5894,12.6364,120000.0
2015-01-29 14:30:00,13.45,13.46,13.39,13.43,69500.0,12.6364,12.6458,12.58,12.6176,69500.0
2015-01-29 15:00:00,13.43,13.46,13.39,13.44,150500.0,12.6176,12.6458,12.58,12.627,150500.0
2015-01-29 15:30:00,13.45,13.45,13.38,13.43,367000.0,12.6364,12.6364,12.5706,12.6176,367000.0
2015-01-30 09:30:00,13.27,13.42,13.24,13.35,79200.0,12.4673,12.6082,12.4391,12.5424,79200.0
2015-01-30 10:00:00,13.35,13.36,13.2,13.24,44200.0,12.5424,12.5518,12.4015,12.4391,44200.0
2015-01-30 10:30:00,13.23,13.27,13.12,13.22,48500.0,12.4297,12.4673,12.3264,12.4203,48500.0
2015-01-30 11:00:00,13.22,13.27,13.16,13.25,40400.0,12.4203,12.4673,12.3639,12.4485,40400.0
2015-01-30 11:30:00,13.25,13.29,13.22,13.25,35300.0,12.4485,12.4861,12.4203,12.4485,35300.0
2015-01-30 12:00:00,13.26,13.3,13.23,13.28,38700.0,12.4579,12.4955,12.4297,12.4767,38700.0
2015-01-30 12:30:00,13.28,13.28,13.2,13.23,22000.0,12.4767,12.4767,12.4015,12.4297,22000.0
2015-01-30 13:00:00,13.22,13.28,13.17,13.21,37800.0,12.4203,12.4767,12.3733,12.4109,37800.0
2015-01-30 13:30:00,13.21,13.32,13.2,13.29,53300.0,12.4109,12.5143,12.4015,12.4861,53300.0
2015-01-30 14:00:00,13.29,13.37,13.26,13.36,48100.0,12.4861,12.5612,12.4579,12.5518,48100.0
2015-01-30 14:30:00,13.36,13.37,13.16,13.17,45100.0,12.5518,12.5612,12.3639,12.3733,45100.0
2015-01-30 15:00:00,13.18,13.23,13.11,13.18,91400.0,12.3827,12.4297,12.317,12.3827,91400.0
2015-01-30 15:30:00,13.17,13.17,13.05,13.05,231700.0,12.3733,12.3733,12.2606,12.2606,231700.0
2015-02-02 09:30:00,13.08,13.16,12.97,13.0,88600.0,12.2888,12.3639,12.1854,12.2136,88600.0
2015-02-02 10:00:00,13.01,13.01,12.78,12.87,83200.0,12.223,12.223,12.0069,12.0915,83200.0
2015-02-02 10:30:00,12.88,13.0,12.87,12.93,40600.0,12.1009,12.2136,12.0915,12.1478,40600.0
2015-02-02 11:00:00,12.92,13.02,12.89,12.97,35100.0,12.1385,12.2324,12.1103,12.1854,35100.0
2015-02-02 11:30:00,12.97,13.05,12.91,12.92,37500.0,12.1854,12.2606,12.1291,12.1385,37500.0
2015-02-02 12:00:00,12.92,12.94,12.9,12.94,21800.0,12.1385,12.1572,12.1197,12.1572,21800.0
2015-02-02 12:30:00,12.94,12.98,12.89,12.89,39700.0,12.1572,12.1948,12.1103,12.1103,39700.0
2015-02-02 13:00:00,12.88,12.96,12.87,12.92,22100.0,12.1009,12.176,12.0915,12.1385,22100.0
2015-02-02 13:30:00,12.92,12.93,12.83,12.84,29900.0,12.1385,12.1478,12.0539,12.0633,29900.0
2015-02-02 14:00:00,12.83,12.99,12.83,12.98,36100.0,12.0539,12.2042,12.0539,12.1948,36100.0
2015-02-02 14:30:00,12.98,13.02,12.94,12.99,40300.0,12.1948,12.2324,12.1572,12.2042,40300.0
2015-02-02 15:00:00,12.99,13.02,12.97,13.01,41900.0,12.2042,12.2324,12.1854,12.223,41900.0
2015-02-02 15:30:00,13.0,13.13,12.99,13.13,150200.0,12.2136,12.3357,12.2042,12.3357,150200.0
2015-02-03 09:30:00,13.19,13.49,13.13,13.44,135300.0,12.3921,12.674,12.3357,12.627,135300.0
2015-02-03 10:00:00,13.45,13.5,13.39,13.5,84600.0,12.6364,12.6834,12.58,12.6834,84600.0
2015-02-03 10:30:00,13.5,13.51,13.37,13.38,68900.0,12.6834,12.6928,12.5612,12.5706,68900.0
2015-02-03 11:00:00,13.38,13.55,13.35,13.51,43100.0,12.5706,12.7303,12.5424,12.6928,43100.0
2015-02-03 11:30:00,13.51,13.65,13.49,13.58,58200.0,12.6928,12.8243,12.674,12.7585,58200.0
2015-02-03 12:00:00,13.58,13.62,13.54,13.6,33900.0,12.7585,12.7961,12.7209,12.7773,33900.0
2015-02-03 12:30:00,13.59,13.62,13.51,13.6,37700.0,12.7679,12.7961,12.6928,12.7773,37700.0
2015-02-03 13:00:00,13.6,13.62,13.56,13.59,60000.0,12.7773,12.7961,12.7397,12.7679,60000.0
2015-02-03 13:30:00,13.59,13.74,13.56,13.72,59300.0,12.7679,12.9088,12.7397,12.8901,59300.0
2015-02-03 14:00:00,13.71,13.74,13.59,13.6,115700.0,12.8807,12.9088,12.7679,12.7773,115700.0
2015-02-03 14:30:00,13.61,13.68,13.55,13.65,145900.0,12.7867,12.8525,12.7303,12.8243,145900.0
2015-02-03 15:00:00,13.65,13.67,13.57,13.61,151900.0,12.8243,12.8431,12.7491,12.7867,151900.0
2015-02-03 15:30:00,13.6,13.71,13.59,13.7,394100.0,12.7773,12.8807,12.7679,12.8713,394100.0
2015-02-04 09:30:00,13.6,13.9,13.6,13.69,88500.0,12.7773,13.0592,12.7773,12.8619,88500.0
2015-02-04 10:00:00,13.69,13.75,13.62,13.7,135500.0,12.8619,12.9182,12.7961,12.8713,135500.0
2015-02-04 10:30:00,13.7,13.78,13.63,13.77,52000.0,12.8713,12.9464,12.8055,12.937,52000.0
2015-02-04 11:00:00,13.76,13.76,13.7,13.71,72600.0,12.9276,12.9276,12.8713,12.8807,72600.0
2015-02-04 11:30:00,13.72,13.74,13.7,13.72,26400.0,12.8901,12.9088,12.8713,12.8901,26400.0
2015-02-04 12:00:00,13.72,13.73,13.67,13.67,35200.0,12.8901,12.8995,12.8431,12.8431,35200.0
2015-02-04 12:30:00,13.66,13.74,13.66,13.71,59800.0,12.8337,12.9088,12.8337,12.8807,59800.0
2015-02-04 13:00:00,13.72,13.74,13.7,13.72,22500.0,12.8901,12.9088,12.8713,12.8901,22500.0
2015-02-04 13:30:00,13.71,13.74,13.69,13.7,25000.0,12.8807,12.9088,12.8619,12.8713,25000.0
2015-02-04 14:00:00,13.69,13.71,13.64,13.68,44300.0,12.8619,12.8807,12.8149,12.8525,44300.0
2015-02-04 14:30:00,13.68,13.69,13.65,13.65,37800.0,12.8525,12.8619,12.8243,12.8243,37800.0
2015-02-04 15:00:00,13.64,13.71,13.63,13.71,54800.0,12.8149,12.8807,12.8055,12.8807,54800.0
2015-02-04 15:30:00,13.72,13.73,13.6,13.62,216800.0,12.8901,12.8995,12.7773,12.7961,216800.0
2015-02-05 09:30:00,13.67,13.79,13.59,13.68,66800.0,12.8431,12.9558,12.7679,12.8525,66800.0
2015-02-05 10:00:00,13.66,13.72,13.65,13.72,15600.0,12.8337,12.8901,12.8243,12.8901,15600.0
2015-02-05 10:30:00,13.72,13.74,13.67,13.67,37200.0,12.8901,12.9088,12.8431,12.8431,37200.0
2015-02-05 11:00:00,13.68,13.71,13.67,13.71,30400.0,12.8525,12.8807,12.8431,12.8807,30400.0
2015-02-05 11:30:00,13.71,13.71,13.67,13.69,37000.0,12.8807,12.8807,12.8431,12.8619,37000.0
2015-02-05 12:00:00,13.7,13.72,13.67,13.67,28600.0,12.8713,12.8901,12.8431,12.8431,28600.0
2015-02-05 12:30:00,13.68,13.7,13.67,13.69,12500.0,12.8525,12.8713,12.8431,12.8619,12500.0
2015-02-05 13:00:00,13.69,13.7,13.66,13.67,23100.0,12.8619,12.8713,12.8337,12.8431,23100.0
2015-02-05 13:30:00,13.67,13.69,13.65,13.68,15800.0,12.8431,12.8619,12.8243,12.8525,15800.0
2015-02-05 14:00:00,13.68,13.75,13.68,13.73,49200.0,12.8525,12.9182,12.8525,12.8995,49200.0
2015-02-05 14:30:00,13.73,13.76,13.71,13.74,33000.0,12.8995,12.9276,12.8807,12.9088,33000.0
2015-02-05 15:00:00,13.74,13.76,13.71,13.74,85900.0,12.9088,12.9276,12.8807,12.9088,85900.0
2015-02-05 15:30:00,13.75,13.78,13.72,13.76,126200.0,12.9182,12.9464,12.8901,12.9276,126200.0
2015-02-06 09:30:00,13.79,13.87,13.62,13.65,57500.0,12.9558,13.031,12.7961,12.8243,57500.0
2015-02-06 10:00:00,13.66,13.71,13.62,13.66,57000.0,12.8337,12.8807,12.7961,12.8337,57000.0
2015-02-06 10:30:00,13.67,13.71,13.64,13.65,56100.0,12.8431,12.8807,12.8149,12.8243,56100.0
2015-02-06 11:00:00,13.65,13.72,13.64,13.71,33500.0,12.8243,12.8901,12.8149,12.8807,33500.0
2015-02-06 11:30:00,13.71,13.71,13.64,13.68,30900.0,12.8807,12.8807,12.8149,12.8525,30900.0
2015-02-06 12:00:00,13.67,13.79,13.67,13.74,145700.0,12.8431,12.9558,12.8431,12.9088,145700.0
2015-02-06 12:30:00,13.74,13.76,13.7,13.72,89900.0,12.9088,12.9276,12.8713,12.8901,89900.0
2015-02-06 13:00:00,13.72,13.75,13.64,13.66,59500.0,12.8901,12.9182,12.8149,12.8337,59500.0
2015-02-06 13:30:00,13.67,13.75,13.67,13.75,39500.0,12.8431,12.9182,12.8431,12.9182,39500.0
2015-02-06 14:00:00,13.75,13.75,13.7,13.73,41700.0,12.9182,12.9182,12.8713,12.8995,41700.0
2015-02-06 14:30:00,13.73,13.74,13.71,13.73,36500.0,12.8995,12.9088,12.8807,12.8995,36500.0
2015-02-06 15:00:00,13.72,13.73,13.63,13.63,70500.0,12.8901,12.8995,12.8055,12.8055,70500.0
2015-02-06 15:30:00,13.64,13.67,13.6,13.62,139200.0,12.8149,12.8431,12.7773,12.7961,139200.0
2015-02-09 09:30:00,13.54,13.62,13.5,13.61,70300.0,12.7209,12.7961,12.6834,12.7867,70300.0
2015-02-09 10:00:00,13.61,13.64,13.5,13.5,134700.0,12.7867,12.8149,12.6834,12.6834,134700.0
2015-02-09 10:30:00,13.5,13.59,13.5,13.56,29800.0,12.6834,12.7679,12.6834,12.7397,29800.0
2015-02-09 11:00:00,13.56,13.76,13.56,13.71,102700.0,12.7397,12.9276,12.7397,12.8807,102700.0
2015-02-09 11:30:00,13.7,13.71,13.67,13.69,49900.0,12.8713,12.8807,12.8431,12.8619,49900.0
2015-02-09 12:00:00,13.69,13.71,13.59,13.71,66400.0,12.8619,12.8807,12.7679,12.8807,66400.0
2015-02-09 12:30:00,13.71,13.8,13.71,13.77,71500.0,12.8807,12.9652,12.8807,12.937,71500.0
2015-02-09 13:00:00,13.77,13.82,13.7,13.7,47200.0,12.937,12.984,12.8713,12.8713,47200.0
2015-02-09 13:30:00,13.69,13.77,13.69,13.72,62400.0,12.8619,12.937,12.8619,12.8901,62400.0
2015-02-09 14:00:00,13.73,13.77,13.71,13.76,81900.0,12.8995,12.937,12.8807,12.9276,81900.0
2015-02-09 14:30:00,13.77,13.8,13.74,13.77,243500.0,12.937,12.9652,12.9088,12.937,243500.0
2015-02-09 15:00:00,13.77,13.78,13.74,13.77,105500.0,12.937,12.9464,12.9088,12.937,105500.0
2015-02-09 15:30:00,13.77,13.77,13.66,13.67,336000.0,12.937,12.937,12.8337,12.8431,336000.0
2015-02-10 09:30:00,13.82,13.88,13.71,13.74,158300.0,12.984,13.0404,12.8807,12.9088,158300.0
2015-02-10 10:00:00,13.75,13.78,13.71,13.76,74700.0,12.9182,12.9464,12.8807,12.9276,74700.0
2015-02-10 10:30:00,13.77,13.78,13.75,13.78,53800.0,12.937,12.9464,12.9182,12.9464,53800.0
2015-02-10 11:00:00,13.77,13.88,13.77,13.87,44800.0,12.937,13.0404,12.937,13.031,44800.0
2015-02-10 11:30:00,13.87,13.87,13.79,13.79,52700.0,13.031,13.031,12.9558,12.9558,52700.0
2015-02-10 12:00:00,13.8,13.83,13.79,13.83,64200.0,12.9652,12.9934,12.9558,12.9934,64200.0
2015-02-10 12:30:00,13.83,13.87,13.83,13.87,92700.0,12.9934,13.031,12.9934,13.031,92700.0
2015-02-10 13:00:00,13.87,13.9,13.86,13.9,61500.0,13.031,13.0592,13.0216,13.0592,61500.0
2015-02-10 13:30:00,13.9,13.94,13.89,13.91,61800.0,13.0592,13.0968,13.0498,13.0686,61800.0
2015-02-10 14:00:00,13.91,14.0,13.9,13.98,57000.0,13.0686,13.1531,13.0592,13.1343,57000.0
2015-02-10 14:30:00,13.98,14.0,13.96,14.0,91500.0,13.1343,13.1531,13.1155,13.1531,91500.0
2015-02-10 15:00:00,14.0,14.0,13.98,14.0,60900.0,13.1531,13.1531,13.1343,13.1531,60900.0
2015-02-10 15:30:00,14.0,14.03,13.97,13.98,274700.0,13.1531,13.1813,13.1249,13.1343,274700.0
2015-02-11 09:30:00,14.0,14.08,13.8,14.0,68300.0,13.1531,13.2283,12.9652,13.1531,68300.0
2015-02-11 10:00:00,14.01,14.01,13.9,13.93,54700.0,13.1625,13.1625,13.0592,13.0874,54700.0
2015-02-11 10:30:00,13.93,14.03,13.92,14.03,23200.0,13.0874,13.1813,13.078,13.1813,23200.0
2015-02-11 11:00:00,14.02,14.08,14.02,14.06,43800.0,13.1719,13.2283,13.1719,13.2095,43800.0
2015-02-11 11:30:00,14.05,14.09,14.02,14.08,13400.0,13.2001,13.2377,13.1719,13.2283,13400.0
2015-02-11 12:00:00,14.08,14.12,14.06,14.12,24900.0,13.2283,13.2659,13.2095,13.2659,24900.0
2015-02-11 12:30:00,14.12,14.15,14.02,14.02,40600.0,13.2659,13.294,13.1719,13.1719,40600.0
2015-02-11 13:00:00,14.03,14.04,13.93,14.01,34900.0,13.1813,13.1907,13.0874,13.1625,34900.0
2015-02-11 13:30:00,14.01,14.06,14.0,14.05,20600.0,13.1625,13.2095,13.1531,13.2001,20600.0
2015-02-11 14:00:00,14.06,14.08,14.01,14.02,28100.0,13.2095,13.2283,13.1625,13.1719,28100.0
2015-02-11 14:30:00,14.02,14.09,14.02,14.02,18900.0,13.1719,13.2377,13.1719,13.1719,18900.0
2015-02-11 15:00:00,14.03,14.08,14.02,14.05,34900.0,13.1813,13.2283,13.1719,13.2001,34900.0
2015-02-11 15:30:00,14.05,14.06,13.98,13.98,134200.0,13.2001,13.2095,13.1343,13.1343,134200.0
2015-02-12 09:30:00,14.06,14.24,14.02,14.22,76200.0,13.2095,13.3786,13.1719,13.3598,76200.0
2015-02-12 10:00:00,14.23,14.41,14.23,14.39,145800.0,13.3692,13.5383,13.3692,13.5195,145800.0
2015-02-12 10:30:00,14.41,14.58,14.36,14.58,207200.0,13.5383,13.698,13.4913,13.698,207200.0
2015-02-12 11:00:00,14.57,14.6,14.39,14.4,144600.0,13.6886,13.7168,13.5195,13.5289,144600.0
2015-02-12 11:30:00,14.39,14.51,14.39,14.49,188900.0,13.5195,13.6323,13.5195,13.6135,188900.0
2015-02-12 12:00:00,14.5,14.53,14.47,14.52,176300.0,13.6229,13.6511,13.5947,13.6417,176300.0
2015-02-12 12:30:00,14.52,14.6,14.48,14.5,431500.0,13.6417,13.7168,13.6041,13.6229,431500.0
2015-02-12 13:00:00,14.5,14.5,14.41,14.45,125800.0,13.6229,13.6229,13.5383,13.5759,125800.0
2015-02-12 13:30:00,14.45,14.47,14.41,14.46,135600.0,13.5759,13.5947,13.5383,13.5853,135600.0
2015-02-12 14:00:00,14.46,14.52,14.41,14.51,186600.0,13.5853,13.6417,13.5383,13.6323,186600.0
2015-02-12 14:30:00,14.51,14.8,14.49,14.75,381400.0,13.6323,13.9047,13.6135,13.8578,381400.0
2015-02-12 15:00:00,14.76,14.76,14.41,14.47,363300.0,13.8671,13.8671,13.5383,13.5947,363300.0
2015-02-12 15:30:00,14.47,14.63,14.44,14.59,482700.0,13.5947,13.745,13.5665,13.7074,482700.0
2015-02-13 09:30:00,14.62,14.7,13.63,13.78,716000.0,13.7356,13.8108,12.8055,12.9464,716000.0
2015-02-13 10:00:00,13.8,14.05,13.55,14.0,499800.0,12.9652,13.2001,12.7303,13.1531,499800.0
2015-02-13 10:30:00,14.0,14.08,13.83,14.01,198000.0,13.1531,13.2283,12.9934,13.1625,198000.0
2015-02-13 11:00:00,14.02,14.28,14.0,14.2,239300.0,13.1719,13.4162,13.1531,13.341,239300.0
2015-02-13 11:30:00,14.2,14.32,14.05,14.12,146500.0,13.341,13.4538,13.2001,13.2659,146500.0
2015-02-13 12:00:00,14.14,14.31,14.04,14.29,151900.0,13.2847,13.4444,13.1907,13.4256,151900.0
2015-02-13 12:30:00,14.28,14.39,14.2,14.27,189700.0,13.4162,13.5195,13.341,13.4068,189700.0
2015-02-13 13:00:00,14.28,14.39,14.22,14.35,173600.0,13.4162,13.5195,13.3598,13.482,173600.0
2015-02-13 13:30:00,14.34,14.45,14.32,14.41,150800.0,13.4726,13.5759,13.4538,13.5383,150800.0
2015-02-13 14:00:00,14.42,14.45,14.3,14.37,189000.0,13.5477,13.5759,13.435,13.5007,189000.0
2015-02-13 14:30:00,14.37,14.39,14.33,14.35,153900.0,13.5007,13.5195,13.4632,13.482,153900.0
2015-02-13 15:00:00,14.35,14.37,14.22,14.37,310100.0,13.482,13.5007,13.3598,13.5007,310100.0
2015-02-13 15:30:00,14.37,14.39,14.3,14.35,657500.0,13.5007,13.5195,13.435,13.482,657500.0
2015-02-17 09:30:00,14.34,14.52,14.32,14.34,81900.0,13.4726,13.6417,13.4538,13.4726,81900.0
2015-02-17 10:00:00,14.35,14.42,14.34,14.37,43400.0,13.482,13.5477,13.4726,13.5007,43400.0
2015-02-17 10:30:00,14.37,14.43,14.36,14.39,66900.0,13.5007,13.5571,13.4913,13.5195,66900.0
2015-02-17 11:00:00,14.39,14.43,14.37,14.4,86600.0,13.5195,13.5571,13.5007,13.5289,86600.0
2015-02-17 11:30:00,14.39,14.43,14.33,14.42,99400.0,13.5195,13.5571,13.4632,13.5477,99400.0
2015-02-17 12:00:00,14.42,14.49,14.41,14.42,69600.0,13.5477,13.6135,13.5383,13.5477,69600.0
2015-02-17 12:30:00,14.42,14.44,14.37,14.43,56700.0,13.5477,13.5665,13.5007,13.5571,56700.0
2015-02-17 13:00:00,14.44,14.44,14.36,14.36,66900.0,13.5665,13.5665,13.4913,13.4913,66900.0
2015-02-17 13:30:00,14.35,14.35,14.23,14.32,82000.0,13.482,13.482,13.3692,13.4538,82000.0
2015-02-17 14:00:00,14.32,14.41,14.28,14.41,69900.0,13.4538,13.5383,13.4162,13.5383,69900.0
2015-02-17 14:30:00,14.41,14.41,14.38,14.39,77900.0,13.5383,13.5383,13.5101,13.5195,77900.0
2015-02-17 15:00:00,14.39,14.41,14.37,14.4,154400.0,13.5195,13.5383,13.5007,13.5289,154400.0
2015-02-17 15:30:00,14.4,14.42,14.36,14.41,287900.0,13.5289,13.5477,13.4913,13.5383,287900.0
2015-02-18 09:30:00,14.42,14.55,14.36,14.53,113700.0,13.5477,13.6699,13.4913,13.6511,113700.0
2015-02-18 10:00:00,14.52,14.66,14.52,14.63,116900.0,13.6417,13.7732,13.6417,13.745,116900.0
2015-02-18 10:30:00,14.64,14.67,14.56,14.56,47000.0,13.7544,13.7826,13.6792,13.6792,47000.0
2015-02-18 11:00:00,14.56,14.62,14.51,14.6,86400.0,13.6792,13.7356,13.6323,13.7168,86400.0
2015-02-18 11:30:00,14.6,14.64,14.55,14.57,47800.0,13.7168,13.7544,13.6699,13.6886,47800.0
2015-02-18 12:00:00,14.57,14.6,14.49,14.49,30200.0,13.6886,13.7168,13.6135,13.6135,30200.0
2015-02-18 12:30:00,14.49,14.55,14.49,14.54,54300.0,13.6135,13.6699,13.6135,13.6605,54300.0
2015-02-18 13:00:00,14.53,14.69,14.53,14.65,122100.0,13.6511,13.8014,13.6511,13.7638,122100.0
2015-02-18 13:30:00,14.64,14.7,14.62,14.64,52700.0,13.7544,13.8108,13.7356,13.7544,52700.0
2015-02-18 14:00:00,14.65,14.66,14.57,14.58,70000.0,13.7638,13.7732,13.6886,13.698,70000.0
2015-02-18 14:30:00,14.57,14.6,14.56,14.57,85300.0,13.6886,13.7168,13.6792,13.6886,85300.0
2015-02-18 15:00:00,14.56,14.61,14.56,14.61,127800.0,13.6792,13.7262,13.6792,13.7262,127800.0
2015-02-18 15:30:00,14.61,14.67,14.59,14.61,341700.0,13.7262,13.7826,13.7074,13.7262,341700.0
2015-02-19 09:30:00,14.63,14.69,14.57,14.57,43700.0,13.745,13.8014,13.6886,13.6886,43700.0
2015-02-19 10:00:00,14.57,14.58,14.48,14.5,86700.0,13.6886,13.698,13.6041,13.6229,86700.0
2015-02-19 10:30:00,14.5,14.51,14.48,14.5,63100.0,13.6229,13.6323,13.6041,13.6229,63100.0
2015-02-19 11:00:00,14.5,14.51,14.48,14.5,58400.0,13.6229,13.6323,13.6041,13.6229,58400.0
2015-02-19 11:30:00,14.5,14.51,14.48,14.48,44200.0,13.6229,13.6323,13.6041,13.6041,44200.0
2015-02-19 12:00:00,14.49,14.51,14.47,14.51,47000.0,13.6135,13.6323,13.5947,13.6323,47000.0
2015-02-19 12:30:00,14.5,14.51,14.48,14.5,84000.0,13.6229,13.6323,13.6041,13.6229,84000.0
2015-02-19 13:00:00,14.5,14.63,14.5,14.62,102300.0,13.6229,13.745,13.6229,13.7356,102300.0
2015-02-19 13:30:00,14.62,14.72,14.62,14.7,168400.0,13.7356,13.8296,13.7356,13.8108,168400.0
2015-02-19 14:00:00,14.7,14.71,14.61,14.66,127000.0,13.8108,13.8202,13.7262,13.7732,127000.0
2015-02-19 14:30:00,14.65,14.65,14.46,14.46,184300.0,13.7638,13.7638,13.5853,13.5853,184300.0
2015-02-19 15:00:00,14.46,14.54,14.45,14.52,131500.0,13.5853,13.6605,13.5759,13.6417,131500.0
2015-02-19 15:30:00,14.52,14.53,14.47,14.47,216200.0,13.6417,13.6511,13.5947,13.5947,216200.0
2015-02-20 09:30:00,14.41,14.44,14.21,14.32,58700.0,13.5383,13.5665,13.3504,13.4538,58700.0
2015-02-20 10:00:00,14.31,14.44,14.3,14.34,43500.0,13.4444,13.5665,13.435,13.4726,43500.0
2015-02-20 10:30:00,14.34,14.42,14.31,14.41,51700.0,13.4726,13.5477,13.4444,13.5383,51700.0
2015-02-20 11:00:00,14.42,14.45,14.33,14.33,34000.0,13.5477,13.5759,13.4632,13.4632,34000.0
2015-02-20 11:30:00,14.33,14.37,14.29,14.32,59400.0,13.4632,13.5007,13.4256,13.4538,59400.0
2015-02-20 12:00:00,14.31,14.32,14.23,14.23,54100.0,13.4444,13.4538,13.3692,13.3692,54100.0
2015-02-20 12:30:00,14.23,14.26,14.16,14.16,83200.0,13.3692,13.3974,13.3034,13.3034,83200.0
2015-02-20 13:00:00,14.17,14.25,14.17,14.25,133700.0,13.3128,13.388,13.3128,13.388,133700.0
2015-02-20 13:30:00,14.26,14.31,14.24,14.27,49700.0,13.3974,13.4444,13.3786,13.4068,49700.0
2015-02-20 14:00:00,14.26,14.41,14.26,14.41,74200.0,13.3974,13.5383,13.3974,13.5383,74200.0
2015-02-20 14:30:00,14.4,14.42,14.37,14.4,70600.0,13.5289,13.5477,13.5007,13.5289,70600.0
2015-02-20 15:00:00,14.4,14.45,14.39,14.44,62100.0,13.5289,13.5759,13.5195,13.5665,62100.0
2015-02-20 15:30:00,14.43,14.46,14.42,14.44,177100.0,13.5571,13.5853,13.5477,13.5665,177100.0
2015-02-23 09:30:00,14.4,14.42,14.08,14.09,108300.0,13.5289,13.5477,13.2283,13.2377,108300.0
2015-02-23 10:00:00,14.09,14.09,13.9,13.91,75700.0,13.2377,13.2377,13.0592,13.0686,75700.0
2015-02-23 10:30:00,13.91,14.07,13.9,13.95,96100.0,13.0686,13.2189,13.0592,13.1061,96100.0
2015-02-23 11:00:00,13.94,13.96,13.92,13.95,40400.0,13.0968,13.1155,13.078,13.1061,40400.0
2015-02-23 11:30:00,13.95,14.05,13.95,14.05,54000.0,13.1061,13.2001,13.1061,13.2001,54000.0
2015-02-23 12:00:00,14.05,14.09,14.05,14.07,42000.0,13.2001,13.2377,13.2001,13.2189,42000.0
2015-02-23 12:30:00,14.06,14.09,14.06,14.09,30500.0,13.2095,13.2377,13.2095,13.2377,30500.0
2015-02-23 13:00:00,14.09,14.09,14.07,14.09,25000.0,13.2377,13.2377,13.2189,13.2377,25000.0
2015-02-23 13:30:00,14.09,14.1,14.04,14.07,54800.0,13.2377,13.2471,13.1907,13.2189,54800.0
2015-02-23 14:00:00,14.08,14.1,14.06,14.06,45000.0,13.2283,13.2471,13.2095,13.2095,45000.0
2015-02-23 14:30:00,14.06,14.06,13.92,13.92,114500.0,13.2095,13.2095,13.078,13.078,114500.0
2015-02-23 15:00:00,13.93,13.95,13.89,13.95,69700.0,13.0874,13.1061,13.0498,13.1061,69700.0
2015-02-23 15:30:00,13.95,13.99,13.92,13.99,225700.0,13.1061,13.1437,13.078,13.1437,225700.0
2015-02-24 09:30:00,13.83,13.9,13.61,13.75,83900.0,12.9934,13.0592,12.7867,12.9182,83900.0
2015-02-24 10:00:00,13.75,13.88,13.67,13.86,73600.0,12.9182,13.0404,12.8431,13.0216,73600.0
2015-02-24 10:30:00,13.87,13.89,13.76,13.78,40200.0,13.031,13.0498,12.9276,12.9464,40200.0
2015-02-24 11:00:00,13.78,13.79,13.74,13.77,44200.0,12.9464,12.9558,12.9088,12.937,44200.0
2015-02-24 11:30:00,13.76,13.76,13.71,13.71,56200.0,12.9276,12.9276,12.8807,12.8807,56200.0
2015-02-24 12:00:00,13.71,13.71,13.62,13.65,57500.0,12.8807,12.8807,12.7961,12.8243,57500.0
2015-02-24 12:30:00,13.66,13.66,13.57,13.61,74300.0,12.8337,12.8337,12.7491,12.7867,74300.0
2015-02-24 13:00:00,13.6,13.67,13.58,13.61,77900.0,12.7773,12.8431,12.7585,12.7867,77900.0
2015-02-24 13:30:00,13.62,13.66,13.62,13.65,33300.0,12.7961,12.8337,12.7961,12.8243,33300.0
2015-02-24 14:00:00,13.65,13.75,13.64,13.71,57200.0,12.8243,12.9182,12.8149,12.8807,57200.0
2015-02-24 14:30:00,13.71,13.77,13.71,13.75,54900.0,12.8807,12.937,12.8807,12.9182,54900.0
2015-02-24 15:00:00,13.75,13.78,13.71,13.72,55200.0,12.9182,12.9464,12.8807,12.8901,55200.0
2015-02-24 15:30:00,13.73,13.77,13.71,13.75,154400.0,12.8995,12.937,12.8807,12.9182,154400.0
2015-02-25 09:30:00,13.65,13.78,13.56,13.7,44300.0,12.8243,12.9464,12.7397,12.8713,44300.0
2015-02-25 10:00:00,13.7,13.81,13.67,13.81,49100.0,12.8713,12.9746,12.8431,12.9746,49100.0
2015-02-25 10:30:00,13.8,13.89,13.79,13.88,56500.0,12.9652,13.0498,12.9558,13.0404,56500.0
2015-02-25 11:00:00,13.88,13.98,13.87,13.98,25400.0,13.0404,13.1343,13.031,13.1343,25400.0
2015-02-25 11:30:00,13.98,13.98,13.89,13.92,35900.0,13.1343,13.1343,13.0498,13.078,35900.0
2015-02-25 12:00:00,13.92,14.0,13.89,13.99,29100.0,13.078,13.1531,13.0498,13.1437,29100.0
2015-02-25 12:30:00,13.99,14.1,13.99,14.05,39500.0,13.1437,13.2471,13.1437,13.2001,39500.0
2015-02-25 13:00:00,14.04,14.14,14.04,14.08,89300.0,13.1907,13.2847,13.1907,13.2283,89300.0
2015-02-25 13:30:00,14.09,14.09,14.04,14.06,49200.0,13.2377,13.2377,13.1907,13.2095,49200.0
2015-02-25 14:00:00,14.07,14.09,14.04,14.08,47800.0,13.2189,13.2377,13.1907,13.2283,47800.0
2015-02-25 14:30:00,14.08,14.09,14.04,14.05,50900.0,13.2283,13.2377,13.1907,13.2001,50900.0
2015-02-25 15:00:00,14.05,14.07,14.03,14.05,46400.0,13.2001,13.2189,13.1813,13.2001,46400.0
2015-02-25 15:30:00,14.04,14.08,14.03,14.05,168900.0,13.1907,13.2283,13.1813,13.2001,168900.0
2015-02-26 09:30:00,14.01,14.14,13.94,14.01,44200.0,13.1625,13.2847,13.0968,13.1625,44200.0
2015-02-26 10:00:00,13.99,14.02,13.98,14.0,15900.0,13.1437,13.1719,13.1343,13.1531,15900.0
2015-02-26 10:30:00,14.0,14.02,13.96,14.02,23800.0,13.1531,13.1719,13.1155,13.1719,23800.0
2015-02-26 11:00:00,14.02,14.1,13.99,14.09,29700.0,13.1719,13.2471,13.1437,13.2377,29700.0
2015-02-26 11:30:00,14.09,14.14,14.09,14.12,61400.0,13.2377,13.2847,13.2377,13.2659,61400.0
2015-02-26 12:00:00,14.11,14.12,14.07,14.07,42100.0,13.2565,13.2659,13.2189,13.2189,42100.0
2015-02-26 12:30:00,14.07,14.19,14.07,14.16,72300.0,13.2189,13.3316,13.2189,13.3034,72300.0
2015-02-26 13:00:00,14.17,14.22,14.13,14.21,56000.0,13.3128,13.3598,13.2753,13.3504,56000.0
2015-02-26 13:30:00,14.22,14.22,14.19,14.19,33200.0,13.3598,13.3598,13.3316,13.3316,33200.0
2015-02-26 14:00:00,14.2,14.29,14.19,14.23,85500.0,13.341,13.4256,13.3316,13.3692,85500.0
2015-02-26 14:30:00,14.23,14.24,14.19,14.21,50700.0,13.3692,13.3786,13.3316,13.3504,50700.0
2015-02-26 15:00:00,14.21,14.22,14.17,14.19,58400.0,13.3504,13.3598,13.3128,13.3316,58400.0
2015-02-26 15:30:00,14.2,14.27,14.18,14.25,218600.0,13.341,13.4068,13.3222,13.388,218600.0
2015-02-27 09:30:00,14.21,14.31,13.88,13.88,126100.0,13.3504,13.4444,13.0404,13.0404,126100.0
2015-02-27 10:00:00,13.87,13.88,13.75,13.78,63400.0,13.031,13.0404,12.9182,12.9464,63400.0
2015-02-27 10:30:00,13.79,13.81,13.73,13.74,56700.0,12.9558,12.9746,12.8995,12.9088,56700.0
2015-02-27 11:00:00,13.75,13.75,13.64,13.64,88100.0,12.9182,12.9182,12.8149,12.8149,88100.0
2015-02-27 11:30:00,13.65,13.65,13.56,13.61,113300.0,12.8243,12.8243,12.7397,12.7867,113300.0
2015-02-27 12:00:00,13.61,13.65,13.6,13.61,53300.0,12.7867,12.8243,12.7773,12.7867,53300.0
2015-02-27 12:30:00,13.61,13.73,13.6,13.71,90300.0,12.7867,12.8995,12.7773,12.8807,90300.0
2015-02-27 13:00:00,13.71,13.78,13.7,13.75,49400.0,12.8807,12.9464,12.8713,12.9182,49400.0
2015-02-27 13:30:00,13.74,13.81,13.73,13.79,45900.0,12.9088,12.9746,12.8995,12.9558,45900.0
2015-02-27 14:00:00,13.79,13.86,13.79,13.85,52200.0,12.9558,13.0216,12.9558,13.0122,52200.0
2015-02-27 14:30:00,13.86,13.89,13.79,13.8,132100.0,13.0216,13.0498,12.9558,12.9652,132100.0
2015-02-27 15:00:00,13.81,13.9,13.79,13.86,107000.0,12.9746,13.0592,12.9558,13.0216,107000.0
2015-02-27 15:30:00,13.85,13.89,13.8,13.82,305800.0,13.0122,13.0498,12.9652,12.984,305800.0
2015-03-02 09:30:00,13.83,14.26,13.78,14.22,156000.0,12.9934,13.3974,12.9464,13.3598,156000.0
2015-03-02 10:00:00,14.21,14.42,14.21,14.32,162800.0,13.3504,13.5477,13.3504,13.4538,162800.0
2015-03-02 10:30:00,14.34,14.37,14.26,14.27,76900.0,13.4726,13.5007,13.3974,13.4068,76900.0
2015-03-02 11:00:00,14.27,14.28,14.19,14.19,74600.0,13.4068,13.4162,13.3316,13.3316,74600.0
2015-03-02 11:30:00,14.2,14.2,14.09,14.12,80000.0,13.341,13.341,13.2377,13.2659,80000.0
2015-03-02 12:00:00,14.12,14.13,14.08,14.12,80000.0,13.2659,13.2753,13.2283,13.2659,80000.0
2015-03-02 12:30:00,14.12,14.19,14.12,14.15,42200.0,13.2659,13.3316,13.2659,13.294,42200.0
2015-03-02 13:00:00,14.16,14.17,14.1,14.11,46800.0,13.3034,13.3128,13.2471,13.2565,46800.0
2015-03-02 13:30:00,14.12,14.15,14.1,14.14,59800.0,13.2659,13.294,13.2471,13.2847,59800.0
2015-03-02 14:00:00,14.14,14.16,14.1,14.1,62500.0,13.2847,13.3034,13.2471,13.2471,62500.0
2015-03-02 14:30:00,14.1,14.13,14.07,14.12,62400.0,13.2471,13.2753,13.2189,13.2659,62400.0
2015-03-02 15:00:00,14.12,14.15,14.11,14.14,63200.0,13.2659,13.294,13.2565,13.2847,63200.0
2015-03-02 15:30:00,14.13,14.14,14.08,14.09,305500.0,13.2753,13.2847,13.2283,13.2377,305500.0
2015-03-03 09:30:00,14.04,14.18,13.93,14.13,77200.0,13.1907,13.3222,13.0874,13.2753,77200.0
2015-03-03 10:00:00,14.13,14.25,14.11,14.24,70300.0,13.2753,13.388,13.2565,13.3786,70300.0
2015-03-03 10:30:00,14.23,14.34,14.2,14.32,100700.0,13.3692,13.4726,13.341,13.4538,100700.0
2015-03-03 11:00:00,14.31,14.34,14.3,14.32,90700.0,13.4444,13.4726,13.435,13.4538,90700.0
2015-03-03 11:30:00,14.32,14.33,14.21,14.25,110600.0,13.4538,13.4632,13.3504,13.388,110600.0
2015-03-03 12:00:00,14.26,14.33,14.25,14.32,63100.0,13.3974,13.4632,13.388,13.4538,63100.0
2015-03-03 12:30:00,14.32,14.39,14.3,14.39,88100.0,13.4538,13.5195,13.435,13.5195,88100.0
2015-03-03 13:00:00,14.38,14.39,14.34,14.35,70500.0,13.5101,13.5195,13.4726,13.482,70500.0
2015-03-03 13:30:00,14.35,14.37,14.32,14.33,48800.0,13.482,13.5007,13.4538,13.4632,48800.0
2015-03-03 14:00:00,14.34,14.52,14.33,14.5,213200.0,13.4726,13.6417,13.4632,13.6229,213200.0
2015-03-03 14:30:00,14.5,14.51,14.33,14.35,108000.0,13.6229,13.6323,13.4632,13.482,108000.0
2015-03-03 15:00:00,14.35,14.36,14.28,14.29,123100.0,13.482,13.4913,13.4162,13.4256,123100.0
2015-03-03 15:30:00,14.3,14.34,14.25,14.31,217900.0,13.435,13.4726,13.388,13.4444,217900.0
2015-03-04 09:30:00,14.21,14.26,14.08,14.17,59000.0,13.3504,13.3974,13.2283,13.3128,59000.0
2015-03-04 10:00:00,14.17,14.17,14.05,14.1,91700.0,13.3128,13.3128,13.2001,13.2471,91700.0
2015-03-04 10:30:00,14.09,14.12,14.03,14.04,53900.0,13.2377,13.2659,13.1813,13.1907,53900.0
2015-03-04 11:00:00,14.04,14.05,13.93,13.93,78800.0,13.1907,13.2001,13.0874,13.0874,78800.0
2015-03-04 11:30:00,13.93,14.01,13.91,13.93,54500.0,13.0874,13.1625,13.0686,13.0874,54500.0
2015-03-04 12:00:00,13.93,13.94,13.85,13.85,93500.0,13.0874,13.0968,13.0122,13.0122,93500.0
2015-03-04 12:30:00,13.85,13.97,13.85,13.97,76600.0,13.0122,13.1249,13.0122,13.1249,76600.0
2015-03-04 13:00:00,13.97,14.02,13.97,14.0,37400.0,13.1249,13.1719,13.1249,13.1531,37400.0
2015-03-04 13:30:00,14.0,14.01,13.92,13.95,68700.0,13.1531,13.1625,13.078,13.1061,68700.0
2015-03-04 14:00:00,13.95,14.02,13.95,13.97,137800.0,13.1061,13.1719,13.1061,13.1249,137800.0
2015-03-04 14:30:00,13.97,13.97,13.88,13.88,98100.0,13.1249,13.1249,13.0404,13.0404,98100.0
2015-03-04 15:00:00,13.89,13.92,13.84,13.91,179800.0,13.0498,13.078,13.0028,13.0686,179800.0
2015-03-04 15:30:00,13.91,14.02,13.89,14.0,312200.0,13.0686,13.1719,13.0498,13.1531,312200.0
2015-03-05 09:30:00,14.01,14.15,13.86,14.15,79400.0,13.1625,13.294,13.0216,13.294,79400.0
2015-03-05 10:00:00,14.16,14.2,14.06,14.09,66300.0,13.3034,13.341,13.2095,13.2377,66300.0
2015-03-05 10:30:00,14.09,14.19,14.05,14.18,83200.0,13.2377,13.3316,13.2001,13.3222,83200.0
2015-03-05 11:00:00,14.18,14.18,14.0,14.0,66300.0,13.3222,13.3222,13.1531,13.1531,66300.0
2015-03-05 11:30:00,13.99,14.0,13.97,13.99,33300.0,13.1437,13.1531,13.1249,13.1437,33300.0
2015-03-05 12:00:00,13.98,14.02,13.93,14.0,71900.0,13.1343,13.1719,13.0874,13.1531,71900.0
2015-03-05 12:30:00,13.99,14.0,13.89,13.9,43200.0,13.1437,13.1531,13.0498,13.0592,43200.0
2015-03-05 13:00:00,13.89,13.93,13.89,13.9,65100.0,13.0498,13.0874,13.0498,13.0592,65100.0
2015-03-05 13:30:00,13.89,13.94,13.89,13.93,52200.0,13.0498,13.0968,13.0498,13.0874,52200.0
2015-03-05 14:00:00,13.92,13.93,13.87,13.88,75000.0,13.078,13.0874,13.031,13.0404,75000.0
2015-03-05 14:30:00,13.89,13.91,13.88,13.91,51500.0,13.0498,13.0686,13.0404,13.0686,51500.0
2015-03-05 15:00:00,13.9,13.94,13.89,13.94,46200.0,13.0592,13.0968,13.0498,13.0968,46200.0
2015-03-05 15:30:00,13.94,13.97,13.9,13.96,157900.0,13.0968,13.1249,13.0592,13.1155,157900.0
2015-03-06 09:30:00,13.87,13.96,13.81,13.84,37000.0,13.031,13.1155,12.9746,13.0028,37000.0
2015-03-06 10:00:00,13.84,13.9,13.81,13.89,67700.0,13.0028,13.0592,12.9746,13.0498,67700.0
2015-03-06 10:30:00,13.88,13.92,13.87,13.9,42600.0,13.0404,13.078,13.031,13.0592,42600.0
2015-03-06 11:00:00,13.9,13.95,13.87,13.94,90200.0,13.0592,13.1061,13.031,13.0968,90200.0
2015-03-06 11:30:00,13.93,13.94,13.82,13.83,273700.0,13.0874,13.0968,12.984,12.9934,273700.0
2015-03-06 12:00:00,13.83,13.85,13.82,13.83,63900.0,12.9934,13.0122,12.984,12.9934,63900.0
2015-03-06 12:30:00,13.83,13.86,13.81,13.86,103900.0,12.9934,13.0216,12.9746,13.0216,103900.0
2015-03-06 13:00:00,13.87,13.87,13.81,13.82,27200.0,13.031,13.031,12.9746,12.984,27200.0
2015-03-06 13:30:00,13.82,13.83,13.8,13.82,44000.0,12.984,12.9934,12.9652,12.984,44000.0
2015-03-06 14:00:00,13.82,13.84,13.81,13.83,51100.0,12.984,13.0028,12.9746,12.9934,51100.0
2015-03-06 14:30:00,13.84,13.85,13.83,13.85,62400.0,13.0028,13.0122,12.9934,13.0122,62400.0
2015-03-06 15:00:00,13.84,13.88,13.84,13.86,84000.0,13.0028,13.0404,13.0028,13.0216,84000.0
2015-03-06 15:30:00,13.86,13.93,13.86,13.92,181800.0,13.0216,13.0874,13.0216,13.078,181800.0
2015-03-09 09:30:00,14.37,14.98,14.32,14.88,393400.0,13.5007,14.0738,13.4538,13.9799,393400.0
2015-03-09 10:00:00,14.88,15.07,14.78,14.81,494700.0,13.9799,14.1584,13.8859,13.9141,494700.0
2015-03-09 10:30:00,14.81,14.82,14.43,14.52,280600.0,13.9141,13.9235,13.5571,13.6417,280600.0
2015-03-09 11:00:00,14.52,14.62,14.49,14.54,350700.0,13.6417,13.7356,13.6135,13.6605,350700.0
2015-03-09 11:30:00,14.53,14.58,14.41,14.51,140100.0,13.6511,13.698,13.5383,13.6323,140100.0
2015-03-09 12:00:00,14.51,14.6,14.5,14.6,92400.0,13.6323,13.7168,13.6229,13.7168,92400.0
2015-03-09 12:30:00,14.6,14.69,14.59,14.62,267300.0,13.7168,13.8014,13.7074,13.7356,267300.0
2015-03-09 13:00:00,14.62,14.63,14.47,14.56,88600.0,13.7356,13.745,13.5947,13.6792,88600.0
2015-03-09 13:30:00,14.57,14.68,14.57,14.68,165400.0,13.6886,13.792,13.6886,13.792,165400.0
2015-03-09 14:00:00,14.68,14.68,14.59,14.6,221800.0,13.792,13.792,13.7074,13.7168,221800.0
2015-03-09 14:30:00,14.6,14.6,14.48,14.5,204900.0,13.7168,13.7168,13.6041,13.6229,204900.0
2015-03-09 15:00:00,14.5,14.55,14.49,14.5,268100.0,13.6229,13.6699,13.6135,13.6229,268100.0
2015-03-09 15:30:00,14.5,14.53,14.46,14.5,568500.0,13.6229,13.6511,13.5853,13.6229,568500.0
2015-03-10 09:30:00,14.27,14.34,14.21,14.3,105300.0,13.4068,13.4726,13.3504,13.435,105300.0
2015-03-10 10:00:00,14.3,14.4,14.2,14.22,82100.0,13.435,13.5289,13.341,13.3598,82100.0
2015-03-10 10:30:00,14.23,14.27,14.14,14.2,88300.0,13.3692,13.4068,13.2847,13.341,88300.0
2015-03-10 11:00:00,14.2,14.44,14.19,14.42,67900.0,13.341,13.5665,13.3316,13.5477,67900.0
2015-03-10 11:30:00,14.41,14.5,14.41,14.42,109600.0,13.5383,13.6229,13.5383,13.5477,109600.0
2015-03-10 12:00:00,14.41,14.42,14.31,14.32,69500.0,13.5383,13.5477,13.4444,13.4538,69500.0
2015-03-10 12:30:00,14.31,14.35,14.29,14.32,70500.0,13.4444,13.482,13.4256,13.4538,70500.0
2015-03-10 13:00:00,14.33,14.35,14.26,14.26,147200.0,13.4632,13.482,13.3974,13.3974,147200.0
2015-03-10 13:30:00,14.27,14.33,14.22,14.23,89400.0,13.4068,13.4632,13.3598,13.3692,89400.0
2015-03-10 14:00:00,14.24,14.33,14.22,14.33,143700.0,13.3786,13.4632,13.3598,13.4632,143700.0
2015-03-10 14:30:00,14.33,14.44,14.33,14.42,96500.0,13.4632,13.5665,13.4632,13.5477,96500.0
2015-03-10 15:00:00,14.42,14.44,14.39,14.42,135900.0,13.5477,13.5665,13.5195,13.5477,135900.0
2015-03-10 15:30:00,14.42,14.47,14.37,14.4,434700.0,13.5477,13.5947,13.5007,13.5289,434700.0
2015-03-11 09:30:00,14.4,14.49,14.21,14.25,65600.0,13.5289,13.6135,13.3504,13.388,65600.0
2015-03-11 10:00:00,14.25,14.28,14.18,14.19,32200.0,13.388,13.4162,13.3222,13.3316,32200.0
2015-03-11 10:30:00,14.19,14.21,14.06,14.18,38900.0,13.3316,13.3504,13.2095,13.3222,38900.0
2015-03-11 11:00:00,14.18,14.23,14.17,14.23,31200.0,13.3222,13.3692,13.3128,13.3692,31200.0
2015-03-11 11:30:00,14.23,14.26,14.23,14.23,29100.0,13.3692,13.3974,13.3692,13.3692,29100.0
2015-03-11 12:00:00,14.23,14.25,14.19,14.21,15700.0,13.3692,13.388,13.3316,13.3504,15700.0
2015-03-11 12:30:00,14.2,14.2,14.12,14.12,27000.0,13.341,13.341,13.2659,13.2659,27000.0
2015-03-11 13:00:00,14.12,14.18,14.11,14.15,50100.0,13.2659,13.3222,13.2565,13.294,50100.0
2015-03-11 13:30:00,14.14,14.14,14.08,14.1,30700.0,13.2847,13.2847,13.2283,13.2471,30700.0
2015-03-11 14:00:00,14.09,14.13,14.08,14.11,129100.0,13.2377,13.2753,13.2283,13.2565,129100.0
2015-03-11 14:30:00,14.11,14.15,14.09,14.14,57600.0,13.2565,13.294,13.2377,13.2847,57600.0
2015-03-11 15:00:00,14.15,14.17,14.13,14.13,57300.0,13.294,13.3128,13.2753,13.2753,57300.0
2015-03-11 15:30:00,14.14,14.2,14.1,14.2,189200.0,13.2847,13.341,13.2471,13.341,189200.0
2015-03-12 09:30:00,14.48,14.52,14.43,14.44,78900.0,13.6041,13.6417,13.5571,13.5665,78900.0
2015-03-12 10:00:00,14.47,14.5,14.38,14.4,70200.0,13.5947,13.6229,13.5101,13.5289,70200.0
2015-03-12 10:30:00,14.39,14.41,14.38,14.38,48200.0,13.5195,13.5383,13.5101,13.5101,48200.0
2015-03-12 11:00:00,14.39,14.39,14.28,14.29,82800.0,13.5195,13.5195,13.4162,13.4256,82800.0
2015-03-12 11:30:00,14.3,14.31,14.27,14.29,43100.0,13.435,13.4444,13.4068,13.4256,43100.0
2015-03-12 12:00:00,14.29,14.35,14.27,14.31,41700.0,13.4256,13.482,13.4068,13.4444,41700.0
2015-03-12 12:30:00,14.31,14.42,14.31,14.41,41100.0,13.4444,13.5477,13.4444,13.5383,41100.0
2015-03-12 13:00:00,14.41,14.44,14.4,14.42,30900.0,13.5383,13.5665,13.5289,13.5477,30900.0
2015-03-12 13:30:00,14.41,14.42,14.39,14.4,64400.0,13.5383,13.5477,13.5195,13.5289,64400.0
2015-03-12 14:00:00,14.39,14.41,14.37,14.41,48100.0,13.5195,13.5383,13.5007,13.5383,48100.0
2015-03-12 14:30:00,14.41,14.44,14.38,14.44,63900.0,13.5383,13.5665,13.5101,13.5665,63900.0
2015-03-12 15:00:00,14.44,14.46,14.39,14.44,102800.0,13.5665,13.5853,13.5195,13.5665,102800.0
2015-03-12 15:30:00,14.44,14.45,14.41,14.44,256300.0,13.5665,13.5759,13.5383,13.5665,256300.0
2015-03-13 09:30:00,14.39,14.39,14.23,14.34,48000.0,13.5195,13.5195,13.3692,13.4726,48000.0
2015-03-13 10:00:00,14.33,14.42,14.27,14.42,53200.0,13.4632,13.5477,13.4068,13.5477,53200.0
2015-03-13 10:30:00,14.41,14.51,14.41,14.46,71300.0,13.5383,13.6323,13.5383,13.5853,71300.0
2015-03-13 11:00:00,14.46,14.5,14.42,14.42,48700.0,13.5853,13.6229,13.5477,13.5477,48700.0
2015-03-13 11:30:00,14.42,14.44,14.32,14.41,152800.0,13.5477,13.5665,13.4538,13.5383,152800.0
2015-03-13 12:00:00,14.41,14.42,14.37,14.41,33400.0,13.5383,13.5477,13.5007,13.5383,33400.0
2015-03-13 12:30:00,14.41,14.44,14.39,14.43,56900.0,13.5383,13.5665,13.5195,13.5571,56900.0
2015-03-13 13:00:00,14.44,14.44,14.37,14.4,64700.0,13.5665,13.5665,13.5007,13.5289,64700.0
2015-03-13 13:30:00,14.4,14.42,14.39,14.4,54600.0,13.5289,13.5477,13.5195,13.5289,54600.0
2015-03-13 14:00:00,14.39,14.41,14.38,14.41,39000.0,13.5195,13.5383,13.5101,13.5383,39000.0
2015-03-13 14:30:00,14.41,14.42,14.37,14.39,49700.0,13.5383,13.5477,13.5007,13.5195,49700.0
2015-03-13 15:00:00,14.4,14.4,14.36,14.4,82300.0,13.5289,13.5289,13.4913,13.5289,82300.0
2015-03-13 15:30:00,14.4,14.43,14.39,14.41,301600.0,13.5289,13.5571,13.5195,13.5383,301600.0
2015-03-16 09:30:00,14.47,14.47,14.2,14.23,58700.0,13.5947,13.5947,13.341,13.3692,58700.0
2015-03-16 10:00:00,14.24,14.36,14.2,14.34,54400.0,13.3786,13.4913,13.341,13.4726,54400.0
2015-03-16 10:30:00,14.35,14.44,14.21,14.21,60100.0,13.482,13.5665,13.3504,13.3504,60100.0
2015-03-16 11:00:00,14.21,14.31,14.21,14.24,58200.0,13.3504,13.4444,13.3504,13.3786,58200.0
2015-03-16 11:30:00,14.23,14.23,14.16,14.21,47300.0,13.3692,13.3692,13.3034,13.3504,47300.0
2015-03-16 12:00:00,14.2,14.25,14.18,14.25,55300.0,13.341,13.388,13.3222,13.388,55300.0
2015-03-16 12:30:00,14.24,14.25,14.2,14.21,28800.0,13.3786,13.388,13.341,13.3504,28800.0
2015-03-16 13:00:00,14.21,14.22,14.14,14.14,41100.0,13.3504,13.3598,13.2847,13.2847,41100.0
2015-03-16 13:30:00,14.14,14.29,14.14,14.28,44800.0,13.2847,13.4256,13.2847,13.4162,44800.0
2015-03-16 14:00:00,14.28,14.29,14.26,14.28,32100.0,13.4162,13.4256,13.3974,13.4162,32100.0
2015-03-16 14:30:00,14.29,14.32,14.28,14.3,101500.0,13.4256,13.4538,13.4162,13.435,101500.0
2015-03-16 15:00:00,14.3,14.39,14.28,14.37,256400.0,13.435,13.5195,13.4162,13.5007,256400.0
2015-03-16 15:30:00,14.37,14.43,14.36,14.4,194600.0,13.5007,13.5571,13.4913,13.5289,194600.0
2015-03-17 09:30:00,14.5,14.68,14.34,14.43,97900.0,13.6229,13.792,13.4726,13.5571,97900.0
2015-03-17 10:00:00,14.43,14.45,14.36,14.43,64200.0,13.5571,13.5759,13.4913,13.5571,64200.0
2015-03-17 10:30:00,14.43,14.54,14.42,14.54,69600.0,13.5571,13.6605,13.5477,13.6605,69600.0
2015-03-17 11:00:00,14.54,14.62,14.53,14.56,92700.0,13.6605,13.7356,13.6511,13.6792,92700.0
2015-03-17 11:30:00,14.56,14.56,14.37,14.4,53300.0,13.6792,13.6792,13.5007,13.5289,53300.0
2015-03-17 12:00:00,14.41,14.5,14.41,14.49,68400.0,13.5383,13.6229,13.5383,13.6135,68400.0
2015-03-17 12:30:00,14.49,14.5,14.4,14.4,70600.0,13.6135,13.6229,13.5289,13.5289,70600.0
2015-03-17 13:00:00,14.4,14.48,14.4,14.47,31800.0,13.5289,13.6041,13.5289,13.5947,31800.0
2015-03-17 13:30:00,14.46,14.5,14.42,14.45,60800.0,13.5853,13.6229,13.5477,13.5759,60800.0
2015-03-17 14:00:00,14.44,14.5,14.44,14.46,53100.0,13.5665,13.6229,13.5665,13.5853,53100.0
2015-03-17 14:30:00,14.45,14.52,14.43,14.51,64500.0,13.5759,13.6417,13.5571,13.6323,64500.0
2015-03-17 15:00:00,14.51,14.55,14.47,14.5,149300.0,13.6323,13.6699,13.5947,13.6229,149300.0
2015-03-17 15:30:00,14.5,14.53,14.43,14.47,333600.0,13.6229,13.6511,13.5571,13.5947,333600.0
2015-03-18 09:30:00,14.42,14.47,14.25,14.4,18300.0,13.5477,13.5947,13.388,13.5289,18300.0
2015-03-18 10:00:00,14.4,14.49,14.38,14.47,12700.0,13.5289,13.6135,13.5101,13.5947,12700.0
2015-03-18 10:30:00,14.47,14.49,14.45,14.46,16400.0,13.5947,13.6135,13.5759,13.5853,16400.0
2015-03-18 11:00:00,14.45,14.5,14.41,14.41,25400.0,13.5759,13.6229,13.5383,13.5383,25400.0
2015-03-18 11:30:00,14.41,14.45,14.38,14.38,41900.0,13.5383,13.5759,13.5101,13.5101,41900.0
2015-03-18 12:00:00,14.39,14.39,14.34,14.34,35200.0,13.5195,13.5195,13.4726,13.4726,35200.0
2015-03-18 12:30:00,14.35,14.35,14.29,14.3,17500.0,13.482,13.482,13.4256,13.435,17500.0
2015-03-18 13:00:00,14.3,14.31,14.27,14.3,14900.0,13.435,13.4444,13.4068,13.435,14900.0
2015-03-18 13:30:00,14.31,14.36,14.29,14.36,40600.0,13.4444,13.4913,13.4256,13.4913,40600.0
2015-03-18 14:00:00,14.37,14.51,14.36,14.47,126200.0,13.5007,13.6323,13.4913,13.5947,126200.0
2015-03-18 14:30:00,14.47,14.52,14.46,14.48,81100.0,13.5947,13.6417,13.5853,13.6041,81100.0
2015-03-18 15:00:00,14.48,14.53,14.47,14.53,132000.0,13.6041,13.6511,13.5947,13.6511,132000.0
2015-03-18 15:30:00,14.53,14.54,14.49,14.49,307400.0,13.6511,13.6605,13.6135,13.6135,307400.0
2015-03-19 09:30:00,14.47,14.68,14.47,14.62,49300.0,13.5947,13.792,13.5947,13.7356,49300.0
2015-03-19 10:00:00,14.63,14.66,14.59,14.6,30200.0,13.745,13.7732,13.7074,13.7168,30200.0
2015-03-19 10:30:00,14.6,14.61,14.47,14.5,48800.0,13.7168,13.7262,13.5947,13.6229,48800.0
2015-03-19 11:00:00,14.5,14.5,14.44,14.45,30200.0,13.6229,13.6229,13.5665,13.5759,30200.0
2015-03-19 11:30:00,14.45,14.45,14.37,14.39,31800.0,13.5759,13.5759,13.5007,13.5195,31800.0
2015-03-19 12:00:00,14.4,14.41,14.33,14.35,60600.0,13.5289,13.5383,13.4632,13.482,60600.0
2015-03-19 12:30:00,14.36,14.36,14.23,14.25,59800.0,13.4913,13.4913,13.3692,13.388,59800.0
2015-03-19 13:00:00,14.25,14.26,14.22,14.25,57500.0,13.388,13.3974,13.3598,13.388,57500.0
2015-03-19 13:30:00,14.25,14.27,14.19,14.25,111300.0,13.388,13.4068,13.3316,13.388,111300.0
2015-03-19 14:00:00,14.26,14.27,14.24,14.26,96200.0,13.3974,13.4068,13.3786,13.3974,96200.0
2015-03-19 14:30:00,14.26,14.28,14.23,14.25,114800.0,13.3974,13.4162,13.3692,13.388,114800.0
2015-03-19 15:00:00,14.25,14.36,14.25,14.36,127200.0,13.388,13.4913,13.388,13.4913,127200.0
2015-03-19 15:30:00,14.35,14.37,14.28,14.35,321100.0,13.482,13.5007,13.4162,13.482,321100.0
2015-03-20 09:30:00,14.45,14.59,14.44,14.55,195800.0,13.5759,13.7074,13.5665,13.6699,195800.0
2015-03-20 10:00:00,14.56,14.67,14.49,14.5,229100.0,13.6792,13.7826,13.6135,13.6229,229100.0
2015-03-20 10:30:00,14.5,14.51,14.31,14.39,56000.0,13.6229,13.6323,13.4444,13.5195,56000.0
2015-03-20 11:00:00,14.38,14.42,14.34,14.34,20500.0,13.5101,13.5477,13.4726,13.4726,20500.0
2015-03-20 11:30:00,14.34,14.39,14.32,14.38,41000.0,13.4726,13.5195,13.4538,13.5101,41000.0
2015-03-20 12:00:00,14.39,14.41,14.37,14.39,25700.0,13.5195,13.5383,13.5007,13.5195,25700.0
2015-03-20 12:30:00,14.39,14.43,14.38,14.41,29500.0,13.5195,13.5571,13.5101,13.5383,29500.0
2015-03-20 13:00:00,14.41,14.42,14.27,14.27,41200.0,13.5383,13.5477,13.4068,13.4068,41200.0
2015-03-20 13:30:00,14.28,14.28,14.18,14.23,44400.0,13.4162,13.4162,13.3222,13.3692,44400.0
2015-03-20 14:00:00,14.23,14.25,14.2,14.25,91400.0,13.3692,13.388,13.341,13.388,91400.0
2015-03-20 14:30:00,14.25,14.32,14.24,14.29,46400.0,13.388,13.4538,13.3786,13.4256,46400.0
2015-03-20 15:00:00,14.29,14.3,14.25,14.28,68500.0,13.4256,13.435,13.388,13.4162,68500.0
2015-03-20 15:30:00,14.28,14.33,14.22,14.24,411800.0,13.4162,13.4632,13.3598,13.3786,411800.0
2015-03-23 09:30:00,14.25,14.46,14.25,14.36,83000.0,13.388,13.5853,13.388,13.4913,83000.0
2015-03-23 10:00:00,14.36,14.45,14.35,14.43,65700.0,13.4913,13.5759,13.482,13.5571,65700.0
2015-03-23 10:30:00,14.44,14.52,14.41,14.51,58000.0,13.5665,13.6417,13.5383,13.6323,58000.0
2015-03-23 11:00:00,14.51,14.58,14.48,14.56,64800.0,13.6323,13.698,13.6041,13.6792,64800.0
2015-03-23 11:30:00,14.56,14.66,14.56,14.6,79300.0,13.6792,13.7732,13.6792,13.7168,79300.0
2015-03-23 12:00:00,14.6,14.6,14.49,14.49,32300.0,13.7168,13.7168,13.6135,13.6135,32300.0
2015-03-23 12:30:00,14.5,14.5,14.45,14.46,34900.0,13.6229,13.6229,13.5759,13.5853,34900.0
2015-03-23 13:00:00,14.46,14.49,14.45,14.49,14000.0,13.5853,13.6135,13.5759,13.6135,14000.0
2015-03-23 13:30:00,14.49,14.49,14.46,14.46,29600.0,13.6135,13.6135,13.5853,13.5853,29600.0
2015-03-23 14:00:00,14.46,14.5,14.46,14.5,288600.0,13.5853,13.6229,13.5853,13.6229,288600.0
2015-03-23 14:30:00,14.5,14.51,14.46,14.47,48000.0,13.6229,13.6323,13.5853,13.5947,48000.0
2015-03-23 15:00:00,14.47,14.47,14.39,14.41,66100.0,13.5947,13.5947,13.5195,13.5383,66100.0
2015-03-23 15:30:00,14.41,14.45,14.39,14.39,154500.0,13.5383,13.5759,13.5195,13.5195,154500.0
2015-03-24 09:30:00,14.4,14.44,14.25,14.25,29500.0,13.5289,13.5665,13.388,13.388,29500.0
2015-03-24 10:00:00,14.25,14.35,14.25,14.28,31300.0,13.388,13.482,13.388,13.4162,31300.0
2015-03-24 10:30:00,14.28,14.45,14.27,14.42,41000.0,13.4162,13.5759,13.4068,13.5477,41000.0
2015-03-24 11:00:00,14.42,14.45,14.42,14.45,28700.0,13.5477,13.5759,13.5477,13.5759,28700.0
2015-03-24 11:30:00,14.45,14.5,14.44,14.49,25000.0,13.5759,13.6229,13.5665,13.6135,25000.0
2015-03-24 12:00:00,14.5,14.5,14.45,14.46,37400.0,13.6229,13.6229,13.5759,13.5853,37400.0
2015-03-24 12:30:00,14.46,14.46,14.41,14.46,13800.0,13.5853,13.5853,13.5383,13.5853,13800.0
2015-03-24 13:00:00,14.45,14.47,14.37,14.43,54700.0,13.5759,13.5947,13.5007,13.5571,54700.0
2015-03-24 13:30:00,14.43,14.45,14.41,14.44,18200.0,13.5571,13.5759,13.5383,13.5665,18200.0
2015-03-24 14:00:00,14.45,14.51,14.4,14.43,81600.0,13.5759,13.6323,13.5289,13.5571,81600.0
2015-03-24 14:30:00,14.43,14.44,14.36,14.41,39100.0,13.5571,13.5665,13.4913,13.5383,39100.0
2015-03-24 15:00:00,14.42,14.45,14.41,14.43,49800.0,13.5477,13.5759,13.5383,13.5571,49800.0
2015-03-24 15:30:00,14.43,14.44,14.34,14.34,213600.0,13.5571,13.5665,13.4726,13.4726,213600.0
2015-03-25 09:30:00,14.4,14.43,14.16,14.26,35900.0,13.5289,13.5571,13.3034,13.3974,35900.0
2015-03-25 10:00:00,14.25,14.26,14.16,14.22,29200.0,13.388,13.3974,13.3034,13.3598,29200.0
2015-03-25 10:30:00,14.21,14.22,14.03,14.04,56000.0,13.3504,13.3598,13.1813,13.1907,56000.0
2015-03-25 11:00:00,14.04,14.14,14.04,14.12,80200.0,13.1907,13.2847,13.1907,13.2659,80200.0
2015-03-25 11:30:00,14.12,14.13,14.04,14.13,62700.0,13.2659,13.2753,13.1907,13.2753,62700.0
2015-03-25 12:00:00,14.12,14.14,14.03,14.05,46500.0,13.2659,13.2847,13.1813,13.2001,46500.0
2015-03-25 12:30:00,14.04,14.06,13.95,14.02,61100.0,13.1907,13.2095,13.1061,13.1719,61100.0
2015-03-25 13:00:00,14.02,14.06,14.01,14.05,62500.0,13.1719,13.2095,13.1625,13.2001,62500.0
2015-03-25 13:30:00,14.06,14.08,13.96,13.96,45400.0,13.2095,13.2283,13.1155,13.1155,45400.0
2015-03-25 14:00:00,13.96,13.99,13.9,13.96,122400.0,13.1155,13.1437,13.0592,13.1155,122400.0
2015-03-25 14:30:00,13.96,13.98,13.88,13.89,103200.0,13.1155,13.1343,13.0404,13.0498,103200.0
2015-03-25 15:00:00,13.88,13.88,13.81,13.82,102000.0,13.0404,13.0404,12.9746,12.984,102000.0
2015-03-25 15:30:00,13.82,13.84,13.72,13.74,257000.0,12.984,13.0028,12.8901,12.9088,257000.0
2015-03-26 09:30:00,13.7,13.85,13.66,13.76,90400.0,12.8713,13.0122,12.8337,12.9276,90400.0
2015-03-26 10:00:00,13.76,13.77,13.72,13.73,106600.0,12.9276,12.937,12.8901,12.8995,106600.0
2015-03-26 10:30:00,13.73,13.78,13.72,13.74,118400.0,12.8995,12.9464,12.8901,12.9088,118400.0
2015-03-26 11:00:00,13.74,13.77,13.73,13.74,70900.0,12.9088,12.937,12.8995,12.9088,70900.0
2015-03-26 11:30:00,13.75,13.77,13.73,13.77,48100.0,12.9182,12.937,12.8995,12.937,48100.0
2015-03-26 12:00:00,13.77,13.77,13.74,13.77,58600.0,12.937,12.937,12.9088,12.937,58600.0
2015-03-26 12:30:00,13.78,13.9,13.77,13.9,45300.0,12.9464,13.0592,12.937,13.0592,45300.0
2015-03-26 13:00:00,13.9,13.9,13.86,13.9,30300.0,13.0592,13.0592,13.0216,13.0592,30300.0
2015-03-26 13:30:00,13.9,13.93,13.89,13.92,36200.0,13.0592,13.0874,13.0498,13.078,36200.0
2015-03-26 14:00:00,13.93,13.95,13.86,13.86,47100.0,13.0874,13.1061,13.0216,13.0216,47100.0
2015-03-26 14:30:00,13.84,13.86,13.81,13.82,62200.0,13.0028,13.0216,12.9746,12.984,62200.0
2015-03-26 15:00:00,13.81,13.83,13.8,13.81,31000.0,12.9746,12.9934,12.9652,12.9746,31000.0
2015-03-26 15:30:00,13.82,13.86,13.81,13.82,173400.0,12.984,13.0216,12.9746,12.984,173400.0
2015-03-27 09:30:00,13.86,13.94,13.82,13.87,45800.0,13.0216,13.0968,12.984,13.031,45800.0
2015-03-27 10:00:00,13.85,13.94,13.85,13.88,45800.0,13.0122,13.0968,13.0122,13.0404,45800.0
2015-03-27 10:30:00,13.88,13.95,13.87,13.93,39100.0,13.0404,13.1061,13.031,13.0874,39100.0
2015-03-27 11:00:00,13.94,13.97,13.93,13.94,28100.0,13.0968,13.1249,13.0874,13.0968,28100.0
2015-03-27 11:30:00,13.94,13.96,13.85,13.88,105700.0,13.0968,13.1155,13.0122,13.0404,105700.0
2015-03-27 12:00:00,13.89,13.92,13.87,13.87,20600.0,13.0498,13.078,13.031,13.031,20600.0
2015-03-27 12:30:00,13.88,13.91,13.85,13.86,18700.0,13.0404,13.0686,13.0122,13.0216,18700.0
2015-03-27 13:00:00,13.86,13.91,13.85,13.9,30200.0,13.0216,13.0686,13.0122,13.0592,30200.0
2015-03-27 13:30:00,13.9,13.91,13.87,13.91,21800.0,13.0592,13.0686,13.031,13.0686,21800.0
2015-03-27 14:00:00,13.91,13.94,13.9,13.92,29300.0,13.0686,13.0968,13.0592,13.078,29300.0
2015-03-27 14:30:00,13.93,13.94,13.91,13.92,19200.0,13.0874,13.0968,13.0686,13.078,19200.0
2015-03-27 15:00:00,13.92,13.92,13.87,13.87,39500.0,13.078,13.078,13.031,13.031,39500.0
2015-03-27 15:30:00,13.88,13.97,13.87,13.95,131200.0,13.0404,13.1249,13.031,13.1061,131200.0
2015-03-30 09:30:00,14.05,14.08,13.96,13.97,41700.0,13.2001,13.2283,13.1155,13.1249,41700.0
2015-03-30 10:00:00,13.96,14.0,13.87,13.98,89100.0,13.1155,13.1531,13.031,13.1343,89100.0
2015-03-30 10:30:00,13.98,14.16,13.97,14.11,186400.0,13.1343,13.3034,13.1249,13.2565,186400.0
2015-03-30 11:00:00,14.11,14.13,14.06,14.07,40000.0,13.2565,13.2753,13.2095,13.2189,40000.0
2015-03-30 11:30:00,14.07,14.11,14.05,14.08,63300.0,13.2189,13.2565,13.2001,13.2283,63300.0
2015-03-30 12:00:00,14.07,14.1,14.05,14.06,54800.0,13.2189,13.2471,13.2001,13.2095,54800.0
2015-03-30 12:30:00,14.07,14.09,14.05,14.08,46800.0,13.2189,13.2377,13.2001,13.2283,46800.0
2015-03-30 13:00:00,14.09,14.11,14.08,14.1,42600.0,13.2377,13.2565,13.2283,13.2471,42600.0
2015-03-30 13:30:00,14.11,14.12,14.07,14.09,51600.0,13.2565,13.2659,13.2189,13.2377,51600.0
2015-03-30 14:00:00,14.09,14.12,14.06,14.11,50600.0,13.2377,13.2659,13.2095,13.2565,50600.0
2015-03-30 14:30:00,14.12,14.21,14.11,14.21,52800.0,13.2659,13.3504,13.2565,13.3504,52800.0
2015-03-30 15:00:00,14.21,14.23,14.17,14.18,38200.0,13.3504,13.3692,13.3128,13.3222,38200.0
2015-03-30 15:30:00,14.19,14.24,14.16,14.18,224900.0,13.3316,13.3786,13.3034,13.3222,224900.0
2015-03-31 09:30:00,14.11,14.36,14.11,14.35,63500.0,13.2565,13.4913,13.2565,13.482,63500.0
2015-03-31 10:00:00,14.36,14.42,14.32,14.33,62200.0,13.4913,13.5477,13.4538,13.4632,62200.0
2015-03-31 10:30:00,14.33,14.37,14.32,14.37,73400.0,13.4632,13.5007,13.4538,13.5007,73400.0
2015-03-31 11:00:00,14.37,14.37,14.26,14.26,74500.0,13.5007,13.5007,13.3974,13.3974,74500.0
2015-03-31 11:30:00,14.26,14.28,14.18,14.2,48300.0,13.3974,13.4162,13.3222,13.341,48300.0
2015-03-31 12:00:00,14.2,14.29,14.19,14.29,25700.0,13.341,13.4256,13.3316,13.4256,25700.0
2015-03-31 12:30:00,14.29,14.31,14.27,14.3,28200.0,13.4256,13.4444,13.4068,13.435,28200.0
2015-03-31 13:00:00,14.3,14.32,14.27,14.28,25700.0,13.435,13.4538,13.4068,13.4162,25700.0
2015-03-31 13:30:00,14.28,14.31,14.2,14.2,59200.0,13.4162,13.4444,13.341,13.341,59200.0
2015-03-31 14:00:00,14.21,14.26,14.14,14.16,57000.0,13.3504,13.3974,13.2847,13.3034,57000.0
2015-03-31 14:30:00,14.15,14.24,14.14,14.21,49900.0,13.294,13.3786,13.2847,13.3504,49900.0
2015-03-31 15:00:00,14.21,14.21,14.14,14.16,63900.0,13.3504,13.3504,13.2847,13.3034,63900.0
2015-03-31 15:30:00,14.16,14.22,14.14,14.19,203700.0,13.3034,13.3598,13.2847,13.3316,203700.0
2015-04-01 09:30:00,14.17,14.17,13.97,13.97,50900.0,13.3128,13.3128,13.1249,13.1249,50900.0
2015-04-01 10:00:00,13.96,13.99,13.79,13.8,59800.0,13.1155,13.1437,12.9558,12.9652,59800.0
2015-04-01 10:30:00,13.8,13.83,13.7,13.82,86000.0,12.9652,12.9934,12.8713,12.984,86000.0
2015-04-01 11:00:00,13.82,13.86,13.81,13.82,66200.0,12.984,13.0216,12.9746,12.984,66200.0
2015-04-01 11:30:00,13.82,13.82,13.81,13.81,83300.0,12.984,12.984,12.9746,12.9746,83300.0
2015-04-01 12:00:00,13.81,13.92,13.78,13.9,198600.0,12.9746,13.078,12.9464,13.0592,198600.0
2015-04-01 12:30:00,13.91,13.91,13.86,13.88,49000.0,13.0686,13.0686,13.0216,13.0404,49000.0
2015-04-01 13:00:00,13.88,13.9,13.86,13.88,38000.0,13.0404,13.0592,13.0216,13.0404,38000.0
2015-04-01 13:30:00,13.88,13.89,13.82,13.82,62300.0,13.0404,13.0498,12.984,12.984,62300.0
2015-04-01 14:00:00,13.83,13.86,13.82,13.84,79600.0,12.9934,13.0216,12.984,13.0028,79600.0
2015-04-01 14:30:00,13.84,13.88,13.82,13.84,121200.0,13.0028,13.0404,12.984,13.0028,121200.0
2015-04-01 15:00:00,13.84,13.88,13.83,13.84,113700.0,13.0028,13.0404,12.9934,13.0028,113700.0
2015-04-01 15:30:00,13.83,13.88,13.79,13.87,372600.0,12.9934,13.0404,12.9558,13.031,372600.0
2015-04-02 09:30:00,13.87,14.25,13.87,14.24,64300.0,13.031,13.388,13.031,13.3786,64300.0
2015-04-02 10:00:00,14.25,14.28,14.22,14.24,40600.0,13.388,13.4162,13.3598,13.3786,40600.0
2015-04-02 10:30:00,14.23,14.25,14.17,14.17,69100.0,13.3692,13.388,13.3128,13.3128,69100.0
2015-04-02 11:00:00,14.17,14.21,14.16,14.19,34700.0,13.3128,13.3504,13.3034,13.3316,34700.0
2015-04-02 11:30:00,14.2,14.21,14.12,14.18,25100.0,13.341,13.3504,13.2659,13.3222,25100.0
2015-04-02 12:00:00,14.17,14.18,14.14,14.17,22900.0,13.3128,13.3222,13.2847,13.3128,22900.0
2015-04-02 12:30:00,14.18,14.22,14.17,14.2,17200.0,13.3222,13.3598,13.3128,13.341,17200.0
2015-04-02 13:00:00,14.2,14.25,14.19,14.25,27800.0,13.341,13.388,13.3316,13.388,27800.0
2015-04-02 13:30:00,14.25,14.25,14.22,14.23,46400.0,13.388,13.388,13.3598,13.3692,46400.0
2015-04-02 14:00:00,14.23,14.25,14.19,14.19,33900.0,13.3692,13.388,13.3316,13.3316,33900.0
2015-04-02 14:30:00,14.2,14.21,14.13,14.14,31400.0,13.341,13.3504,13.2753,13.2847,31400.0
2015-04-02 15:00:00,14.15,14.19,14.14,14.16,34800.0,13.294,13.3316,13.2847,13.3034,34800.0
2015-04-02 15:30:00,14.16,14.22,14.15,14.16,163400.0,13.3034,13.3598,13.294,13.3034,163400.0
2015-04-06 09:30:00,14.09,14.24,14.02,14.24,23300.0,13.2377,13.3786,13.1719,13.3786,23300.0
2015-04-06 10:00:00,14.24,14.27,14.2,14.26,22900.0,13.3786,13.4068,13.341,13.3974,22900.0
2015-04-06 10:30:00,14.26,14.27,14.18,14.2,20700.0,13.3974,13.4068,13.3222,13.341,20700.0
2015-04-06 11:00:00,14.21,14.28,14.21,14.25,21000.0,13.3504,13.4162,13.3504,13.388,21000.0
2015-04-06 11:30:00,14.26,14.29,14.25,14.27,18800.0,13.3974,13.4256,13.388,13.4068,18800.0
2015-04-06 12:00:00,14.27,14.27,14.23,14.23,16300.0,13.4068,13.4068,13.3692,13.3692,16300.0
2015-04-06 12:30:00,14.23,14.23,14.19,14.21,17400.0,13.3692,13.3692,13.3316,13.3504,17400.0
2015-04-06 13:00:00,14.2,14.25,14.2,14.24,20700.0,13.341,13.388,13.341,13.3786,20700.0
2015-04-06 13:30:00,14.24,14.31,14.24,14.29,30200.0,13.3786,13.4444,13.3786,13.4256,30200.0
2015-04-06 14:00:00,14.29,14.31,14.28,14.31,24700.0,13.4256,13.4444,13.4162,13.4444,24700.0
2015-04-06 14:30:00,14.31,14.32,14.25,14.25,28700.0,13.4444,13.4538,13.388,13.388,28700.0
2015-04-06 15:00:00,14.26,14.28,14.23,14.27,44600.0,13.3974,13.4162,13.3692,13.4068,44600.0
2015-04-06 15:30:00,14.28,14.32,14.27,14.31,128400.0,13.4162,13.4538,13.4068,13.4444,128400.0
2015-04-07 09:30:00,14.3,14.37,14.09,14.1,53200.0,13.435,13.5007,13.2377,13.2471,53200.0
2015-04-07 10:00:00,14.11,14.13,13.92,13.94,142300.0,13.2565,13.2753,13.078,13.0968,142300.0
2015-04-07 10:30:00,13.94,13.98,13.91,13.93,61900.0,13.0968,13.1343,13.0686,13.0874,61900.0
2015-04-07 11:00:00,13.94,13.95,13.86,13.92,71500.0,13.0968,13.1061,13.0216,13.078,71500.0
2015-04-07 11:30:00,13.92,13.95,13.9,13.95,46000.0,13.078,13.1061,13.0592,13.1061,46000.0
2015-04-07 12:00:00,13.95,13.95,13.93,13.95,18900.0,13.1061,13.1061,13.0874,13.1061,18900.0
2015-04-07 12:30:00,13.94,13.95,13.94,13.95,14400.0,13.0968,13.1061,13.0968,13.1061,14400.0
2015-04-07 13:00:00,13.94,13.95,13.93,13.94,22400.0,13.0968,13.1061,13.0874,13.0968,22400.0
2015-04-07 13:30:00,13.94,13.94,13.88,13.88,22000.0,13.0968,13.0968,13.0404,13.0404,22000.0
2015-04-07 14:00:00,13.88,13.9,13.81,13.81,40000.0,13.0404,13.0592,12.9746,12.9746,40000.0
2015-04-07 14:30:00,13.81,13.84,13.8,13.8,37600.0,12.9746,13.0028,12.9652,12.9652,37600.0
2015-04-07 15:00:00,13.81,13.81,13.72,13.75,78900.0,12.9746,12.9746,12.8901,12.9182,78900.0
2015-04-07 15:30:00,13.75,13.76,13.71,13.71,234900.0,12.9182,12.9276,12.8807,12.8807,234900.0
2015-04-08 09:30:00,13.7,13.86,13.65,13.68,83300.0,12.8713,13.0216,12.8243,12.8525,83300.0
2015-04-08 10:00:00,13.69,13.74,13.62,13.62,76500.0,12.8619,12.9088,12.7961,12.7961,76500.0
2015-04-08 10:30:00,13.63,13.64,13.49,13.54,167900.0,12.8055,12.8149,12.674,12.7209,167900.0
2015-04-08 11:00:00,13.55,13.56,13.47,13.5,419000.0,12.7303,12.7397,12.6552,12.6834,419000.0
2015-04-08 11:30:00,13.5,13.56,13.47,13.55,748000.0,12.6834,12.7397,12.6552,12.7303,748000.0
2015-04-08 12:00:00,13.55,13.56,13.53,13.54,206400.0,12.7303,12.7397,12.7116,12.7209,206400.0
2015-04-08 12:30:00,13.54,13.56,13.53,13.55,96900.0,12.7209,12.7397,12.7116,12.7303,96900.0
2015-04-08 13:00:00,13.55,13.56,13.5,13.5,184400.0,12.7303,12.7397,12.6834,12.6834,184400.0
2015-04-08 13:30:00,13.5,13.52,13.48,13.5,50800.0,12.6834,12.7022,12.6646,12.6834,50800.0
2015-04-08 14:00:00,13.5,13.55,13.4,13.51,127900.0,12.6834,12.7303,12.5894,12.6928,127900.0
2015-04-08 14:30:00,13.52,13.52,13.43,13.44,114400.0,12.7022,12.7022,12.6176,12.627,114400.0
2015-04-08 15:00:00,13.45,13.52,13.45,13.51,121500.0,12.6364,12.7022,12.6364,12.6928,121500.0
2015-04-08 15:30:00,13.52,13.6,13.5,13.59,338200.0,12.7022,12.7773,12.6834,12.7679,338200.0
2015-04-09 09:30:00,13.68,13.89,13.66,13.8,83300.0,12.8525,13.0498,12.8337,12.9652,83300.0
2015-04-09 10:00:00,13.81,13.83,13.67,13.81,73100.0,12.9746,12.9934,12.8431,12.9746,73100.0
2015-04-09 10:30:00,13.8,13.83,13.67,13.71,43500.0,12.9652,12.9934,12.8431,12.8807,43500.0
2015-04-09 11:00:00,13.71,13.73,13.63,13.69,41200.0,12.8807,12.8995,12.8055,12.8619,41200.0
2015-04-09 11:30:00,13.68,13.74,13.68,13.71,28000.0,12.8525,12.9088,12.8525,12.8807,28000.0
2015-04-09 12:00:00,13.71,13.76,13.7,13.74,35600.0,12.8807,12.9276,12.8713,12.9088,35600.0
2015-04-09 12:30:00,13.74,13.75,13.69,13.7,39900.0,12.9088,12.9182,12.8619,12.8713,39900.0
2015-04-09 13:00:00,13.7,13.75,13.7,13.73,29600.0,12.8713,12.9182,12.8713,12.8995,29600.0
2015-04-09 13:30:00,13.73,13.74,13.67,13.7,28200.0,12.8995,12.9088,12.8431,12.8713,28200.0
2015-04-09 14:00:00,13.7,13.72,13.65,13.69,65200.0,12.8713,12.8901,12.8243,12.8619,65200.0
2015-04-09 14:30:00,13.69,13.72,13.66,13.69,95900.0,12.8619,12.8901,12.8337,12.8619,95900.0
2015-04-09 15:00:00,13.7,13.72,13.65,13.71,67700.0,12.8713,12.8901,12.8243,12.8807,67700.0
2015-04-09 15:30:00,13.71,13.74,13.7,13.72,105700.0,12.8807,12.9088,12.8713,12.8901,105700.0
2015-04-10 09:30:00,13.76,13.84,13.72,13.78,33100.0,12.9276,13.0028,12.8901,12.9464,33100.0
2015-04-10 10:00:00,13.8,13.84,13.77,13.84,49500.0,12.9652,13.0028,12.937,13.0028,49500.0
2015-04-10 10:30:00,13.84,13.85,13.81,13.84,40100.0,13.0028,13.0122,12.9746,13.0028,40100.0
2015-04-10 11:00:00,13.83,13.85,13.82,13.82,42000.0,12.9934,13.0122,12.984,12.984,42000.0
2015-04-10 11:30:00,13.82,13.82,13.73,13.79,46900.0,12.984,12.984,12.8995,12.9558,46900.0
2015-04-10 12:00:00,13.8,13.81,13.76,13.77,30400.0,12.9652,12.9746,12.9276,12.937,30400.0
2015-04-10 12:30:00,13.77,13.79,13.76,13.79,22900.0,12.937,12.9558,12.9276,12.9558,22900.0
2015-04-10 13:00:00,13.79,13.79,13.75,13.77,21800.0,12.9558,12.9558,12.9182,12.937,21800.0
2015-04-10 13:30:00,13.76,13.77,13.74,13.77,30400.0,12.9276,12.937,12.9088,12.937,30400.0
2015-04-10 14:00:00,13.77,13.79,13.76,13.79,42700.0,12.937,12.9558,12.9276,12.9558,42700.0
2015-04-10 14:30:00,13.78,13.85,13.77,13.83,89000.0,12.9464,13.0122,12.937,12.9934,89000.0
2015-04-10 15:00:00,13.83,13.85,13.82,13.85,43000.0,12.9934,13.0122,12.984,13.0122,43000.0
2015-04-10 15:30:00,13.84,13.86,13.79,13.8,186100.0,13.0028,13.0216,12.9558,12.9652,186100.0
2015-04-13 09:30:00,13.77,13.83,13.57,13.65,50600.0,12.937,12.9934,12.7491,12.8243,50600.0
2015-04-13 10:00:00,13.65,13.75,13.65,13.75,20800.0,12.8243,12.9182,12.8243,12.9182,20800.0
2015-04-13 10:30:00,13.74,13.79,13.72,13.72,27800.0,12.9088,12.9558,12.8901,12.8901,27800.0
2015-04-13 11:00:00,13.73,13.73,13.68,13.69,25000.0,12.8995,12.8995,12.8525,12.8619,25000.0
2015-04-13 11:30:00,13.69,13.69,13.62,13.63,37200.0,12.8619,12.8619,12.7961,12.8055,37200.0
2015-04-13 12:00:00,13.63,13.63,13.58,13.61,26200.0,12.8055,12.8055,12.7585,12.7867,26200.0
2015-04-13 12:30:00,13.61,13.61,13.6,13.61,13700.0,12.7867,12.7867,12.7773,12.7867,13700.0
2015-04-13 13:00:00,13.61,13.67,13.6,13.65,30600.0,12.7867,12.8431,12.7773,12.8243,30600.0
2015-04-13 13:30:00,13.65,13.72,13.64,13.71,154200.0,12.8243,12.8901,12.8149,12.8807,154200.0
2015-04-13 14:00:00,13.71,13.72,13.59,13.59,87500.0,12.8807,12.8901,12.7679,12.7679,87500.0
2015-04-13 14:30:00,13.6,13.67,13.6,13.64,61700.0,12.7773,12.8431,12.7773,12.8149,61700.0
2015-04-13 15:00:00,13.64,13.7,13.63,13.65,53600.0,12.8149,12.8713,12.8055,12.8243,53600.0
2015-04-13 15:30:00,13.65,13.65,13.63,13.65,153000.0,12.8243,12.8243,12.8055,12.8243,153000.0
2015-04-14 09:30:00,13.58,13.67,13.51,13.56,42900.0,12.7585,12.8431,12.6928,12.7397,42900.0
2015-04-14 10:00:00,13.55,13.59,13.51,13.52,74900.0,12.7303,12.7679,12.6928,12.7022,74900.0
2015-04-14 10:30:00,13.51,13.56,13.49,13.52,79500.0,12.6928,12.7397,12.674,12.7022,79500.0
2015-04-14 11:00:00,13.52,13.58,13.51,13.55,53200.0,12.7022,12.7585,12.6928,12.7303,53200.0
2015-04-14 11:30:00,13.55,13.56,13.48,13.49,116700.0,12.7303,12.7397,12.6646,12.674,116700.0
2015-04-14 12:00:00,13.49,13.49,13.47,13.49,28600.0,12.674,12.674,12.6552,12.674,28600.0
2015-04-14 12:30:00,13.49,13.5,13.42,13.45,194000.0,12.674,12.6834,12.6082,12.6364,194000.0
2015-04-14 13:00:00,13.45,13.46,13.41,13.44,126700.0,12.6364,12.6458,12.5988,12.627,126700.0
2015-04-14 13:30:00,13.44,13.48,13.41,13.47,80000.0,12.627,12.6646,12.5988,12.6552,80000.0
2015-04-14 14:00:00,13.46,13.47,13.43,13.43,44500.0,12.6458,12.6552,12.6176,12.6176,44500.0
2015-04-14 14:30:00,13.43,13.49,13.41,13.49,54000.0,12.6176,12.674,12.5988,12.674,54000.0
2015-04-14 15:00:00,13.49,13.49,13.43,13.46,67200.0,12.674,12.674,12.6176,12.6458,67200.0
2015-04-14 15:30:00,13.45,13.66,13.45,13.52,516300.0,12.6364,12.8337,12.6364,12.7022,516300.0
2015-04-15 09:30:00,13.58,13.7,13.41,13.48,133800.0,12.7585,12.8713,12.5988,12.6646,133800.0
2015-04-15 10:00:00,13.49,13.54,13.41,13.41,89400.0,12.674,12.7209,12.5988,12.5988,89400.0
2015-04-15 10:30:00,13.42,13.58,13.36,13.57,111900.0,12.6082,12.7585,12.5518,12.7491,111900.0
2015-04-15 11:00:00,13.57,13.67,13.57,13.62,120000.0,12.7491,12.8431,12.7491,12.7961,120000.0
2015-04-15 11:30:00,13.63,13.72,13.62,13.71,59900.0,12.8055,12.8901,12.7961,12.8807,59900.0
2015-04-15 12:00:00,13.72,13.74,13.68,13.68,44900.0,12.8901,12.9088,12.8525,12.8525,44900.0
2015-04-15 12:30:00,13.68,13.69,13.65,13.68,26100.0,12.8525,12.8619,12.8243,12.8525,26100.0
2015-04-15 13:00:00,13.67,13.73,13.66,13.71,58400.0,12.8431,12.8995,12.8337,12.8807,58400.0
2015-04-15 13:30:00,13.72,13.72,13.68,13.7,23700.0,12.8901,12.8901,12.8525,12.8713,23700.0
2015-04-15 14:00:00,13.7,13.73,13.68,13.71,51800.0,12.8713,12.8995,12.8525,12.8807,51800.0
2015-04-15 14:30:00,13.71,13.74,13.67,13.68,126400.0,12.8807,12.9088,12.8431,12.8525,126400.0
2015-04-15 15:00:00,13.68,13.72,13.66,13.7,67400.0,12.8525,12.8901,12.8337,12.8713,67400.0
2015-04-15 15:30:00,13.69,13.7,13.52,13.53,362200.0,12.8619,12.8713,12.7022,12.7116,362200.0
2015-04-16 09:30:00,13.48,13.68,13.43,13.46,103800.0,12.6646,12.8525,12.6176,12.6458,103800.0
2015-04-16 10:00:00,13.47,13.59,13.47,13.51,42900.0,12.6552,12.7679,12.6552,12.6928,42900.0
2015-04-16 10:30:00,13.52,13.58,13.51,13.56,69400.0,12.7022,12.7585,12.6928,12.7397,69400.0
2015-04-16 11:00:00,13.56,13.56,13.5,13.5,36600.0,12.7397,12.7397,12.6834,12.6834,36600.0
2015-04-16 11:30:00,13.49,13.49,13.45,13.49,35400.0,12.674,12.674,12.6364,12.674,35400.0
2015-04-16 12:00:00,13.49,13.49,13.48,13.49,13300.0,12.674,12.674,12.6646,12.674,13300.0
2015-04-16 12:30:00,13.48,13.49,13.38,13.42,62100.0,12.6646,12.674,12.5706,12.6082,62100.0
2015-04-16 13:00:00,13.42,13.51,13.41,13.41,39400.0,12.6082,12.6928,12.5988,12.5988,39400.0
2015-04-16 13:30:00,13.41,13.44,13.35,13.35,111100.0,12.5988,12.627,12.5424,12.5424,111100.0
2015-04-16 14:00:00,13.36,13.47,13.35,13.44,146900.0,12.5518,12.6552,12.5424,12.627,146900.0
2015-04-16 14:30:00,13.45,13.48,13.43,13.45,49900.0,12.6364,12.6646,12.6176,12.6364,49900.0
2015-04-16 15:00:00,13.44,13.46,13.43,13.46,63100.0,12.627,12.6458,12.6176,12.6458,63100.0
2015-04-16 15:30:00,13.46,13.49,13.45,13.45,77100.0,12.6458,12.674,12.6364,12.6364,77100.0
2015-04-17 09:30:00,13.33,13.41,13.17,13.36,148600.0,12.5237,12.5988,12.3733,12.5518,148600.0
2015-04-17 10:00:00,13.36,13.38,13.26,13.27,74600.0,12.5518,12.5706,12.4579,12.4673,74600.0
2015-04-17 10:30:00,13.27,13.37,13.25,13.28,56000.0,12.4673,12.5612,12.4485,12.4767,56000.0
2015-04-17 11:00:00,13.29,13.33,13.27,13.3,23700.0,12.4861,12.5237,12.4673,12.4955,23700.0
2015-04-17 11:30:00,13.3,13.32,13.26,13.29,40700.0,12.4955,12.5143,12.4579,12.4861,40700.0
2015-04-17 12:00:00,13.28,13.3,13.25,13.25,35500.0,12.4767,12.4955,12.4485,12.4485,35500.0
2015-04-17 12:30:00,13.25,13.26,13.19,13.2,71000.0,12.4485,12.4579,12.3921,12.4015,71000.0
2015-04-17 13:00:00,13.2,13.22,13.17,13.21,31800.0,12.4015,12.4203,12.3733,12.4109,31800.0
2015-04-17 13:30:00,13.21,13.22,13.16,13.17,35000.0,12.4109,12.4203,12.3639,12.3733,35000.0
2015-04-17 14:00:00,13.17,13.17,13.1,13.15,49700.0,12.3733,12.3733,12.3076,12.3545,49700.0
2015-04-17 14:30:00,13.15,13.15,13.12,13.14,44300.0,12.3545,12.3545,12.3264,12.3451,44300.0
2015-04-17 15:00:00,13.14,13.16,13.1,13.13,72600.0,12.3451,12.3639,12.3076,12.3357,72600.0
2015-04-17 15:30:00,13.13,13.22,13.11,13.16,260900.0,12.3357,12.4203,12.317,12.3639,260900.0
2015-04-20 09:30:00,13.31,13.41,13.15,13.17,46900.0,12.5049,12.5988,12.3545,12.3733,46900.0
2015-04-20 10:00:00,13.18,13.3,13.16,13.3,60000.0,12.3827,12.4955,12.3639,12.4955,60000.0
2015-04-20 10:30:00,13.29,13.32,13.26,13.29,39600.0,12.4861,12.5143,12.4579,12.4861,39600.0
2015-04-20 11:00:00,13.29,13.31,13.27,13.28,33500.0,12.4861,12.5049,12.4673,12.4767,33500.0
2015-04-20 11:30:00,13.29,13.29,13.24,13.24,26100.0,12.4861,12.4861,12.4391,12.4391,26100.0
2015-04-20 12:00:00,13.25,13.25,13.22,13.22,31500.0,12.4485,12.4485,12.4203,12.4203,31500.0
2015-04-20 12:30:00,13.23,13.26,13.21,13.23,37600.0,12.4297,12.4579,12.4109,12.4297,37600.0
2015-04-20 13:00:00,13.24,13.24,13.23,13.24,24100.0,12.4391,12.4391,12.4297,12.4391,24100.0
2015-04-20 13:30:00,13.24,13.24,13.21,13.21,16300.0,12.4391,12.4391,12.4109,12.4109,16300.0
2015-04-20 14:00:00,13.22,13.24,13.21,13.23,44800.0,12.4203,12.4391,12.4109,12.4297,44800.0
2015-04-20 14:30:00,13.22,13.23,13.2,13.21,21900.0,12.4203,12.4297,12.4015,12.4109,21900.0
2015-04-20 15:00:00,13.21,13.21,13.19,13.21,46500.0,12.4109,12.4109,12.3921,12.4109,46500.0
2015-04-20 15:30:00,13.2,13.23,13.19,13.23,168300.0,12.4015,12.4297,12.3921,12.4297,168300.0
2015-04-21 09:30:00,13.29,13.35,13.18,13.21,60700.0,12.4861,12.5424,12.3827,12.4109,60700.0
2015-04-21 10:00:00,13.21,13.21,13.13,13.15,27600.0,12.4109,12.4109,12.3357,12.3545,27600.0
2015-04-21 10:30:00,13.14,13.18,13.13,13.14,24800.0,12.3451,12.3827,12.3357,12.3451,24800.0
2015-04-21 11:00:00,13.13,13.23,13.13,13.19,76900.0,12.3357,12.4297,12.3357,12.3921,76900.0
2015-04-21 11:30:00,13.19,13.19,13.13,13.13,57900.0,12.3921,12.3921,12.3357,12.3357,57900.0
2015-04-21 12:00:00,13.13,13.15,13.13,13.13,26900.0,12.3357,12.3545,12.3357,12.3357,26900.0
2015-04-21 12:30:00,13.13,13.14,13.13,13.13,12100.0,12.3357,12.3451,12.3357,12.3357,12100.0
2015-04-21 13:00:00,13.13,13.14,13.1,13.1,68400.0,12.3357,12.3451,12.3076,12.3076,68400.0
2015-04-21 13:30:00,13.1,13.11,13.04,13.1,80700.0,12.3076,12.317,12.2512,12.3076,80700.0
2015-04-21 14:00:00,13.09,13.09,13.01,13.02,179800.0,12.2982,12.2982,12.223,12.2324,179800.0
2015-04-21 14:30:00,13.02,13.03,12.93,13.0,183000.0,12.2324,12.2418,12.1478,12.2136,183000.0
2015-04-21 15:00:00,13.01,13.02,12.99,13.01,68300.0,12.223,12.2324,12.2042,12.223,68300.0
2015-04-21 15:30:00,13.02,13.04,13.0,13.01,176900.0,12.2324,12.2512,12.2136,12.223,176900.0
2015-04-22 09:30:00,13.04,13.15,12.92,12.94,27100.0,12.2512,12.3545,12.1385,12.1572,27100.0
2015-04-22 10:00:00,12.95,13.0,12.91,12.98,70400.0,12.1666,12.2136,12.1291,12.1948,70400.0
2015-04-22 10:30:00,12.98,13.16,12.98,13.13,47500.0,12.1948,12.3639,12.1948,12.3357,47500.0
2015-04-22 11:00:00,13.15,13.16,13.08,13.09,64000.0,12.3545,12.3639,12.2888,12.2982,64000.0
2015-04-22 11:30:00,13.11,13.12,13.02,13.08,35500.0,12.317,12.3264,12.2324,12.2888,35500.0
2015-04-22 12:00:00,13.09,13.1,13.06,13.09,30100.0,12.2982,12.3076,12.27,12.2982,30100.0
2015-04-22 12:30:00,13.1,13.14,13.08,13.1,45300.0,12.3076,12.3451,12.2888,12.3076,45300.0
2015-04-22 13:00:00,13.11,13.14,13.1,13.13,28300.0,12.317,12.3451,12.3076,12.3357,28300.0
2015-04-22 13:30:00,13.14,13.17,13.12,13.16,31800.0,12.3451,12.3733,12.3264,12.3639,31800.0
2015-04-22 14:00:00,13.17,13.17,13.08,13.17,108300.0,12.3733,12.3733,12.2888,12.3733,108300.0
2015-04-22 14:30:00,13.17,13.17,13.14,13.14,25700.0,12.3733,12.3733,12.3451,12.3451,25700.0
2015-04-22 15:00:00,13.14,13.17,13.13,13.13,41300.0,12.3451,12.3733,12.3357,12.3357,41300.0
2015-04-22 15:30:00,13.13,13.17,13.1,13.17,199900.0,12.3357,12.3733,12.3076,12.3733,199900.0
2015-04-23 09:30:00,13.1,13.19,13.09,13.13,36200.0,12.3076,12.3921,12.2982,12.3357,36200.0
2015-04-23 10:00:00,13.13,13.14,13.03,13.11,38600.0,12.3357,12.3451,12.2418,12.317,38600.0
2015-04-23 10:30:00,13.11,13.17,13.11,13.16,18300.0,12.317,12.3733,12.317,12.3639,18300.0
2015-04-23 11:00:00,13.16,13.21,13.16,13.18,20000.0,12.3639,12.4109,12.3639,12.3827,20000.0
2015-04-23 11:30:00,13.17,13.31,13.17,13.31,35200.0,12.3733,12.5049,12.3733,12.5049,35200.0
2015-04-23 12:00:00,13.3,13.34,13.27,13.33,36700.0,12.4955,12.533,12.4673,12.5237,36700.0
2015-04-23 12:30:00,13.33,13.47,13.32,13.42,74400.0,12.5237,12.6552,12.5143,12.6082,74400.0
2015-04-23 13:00:00,13.42,13.5,13.42,13.44,56100.0,12.6082,12.6834,12.6082,12.627,56100.0
2015-04-23 13:30:00,13.45,13.48,13.43,13.48,22400.0,12.6364,12.6646,12.6176,12.6646,22400.0
2015-04-23 14:00:00,13.48,13.53,13.47,13.51,47400.0,12.6646,12.7116,12.6552,12.6928,47400.0
2015-04-23 14:30:00,13.51,13.51,13.47,13.51,36500.0,12.6928,12.6928,12.6552,12.6928,36500.0
2015-04-23 15:00:00,13.51,13.52,13.47,13.48,45700.0,12.6928,12.7022,12.6552,12.6646,45700.0
2015-04-23 15:30:00,13.48,13.49,13.39,13.39,158200.0,12.6646,12.674,12.58,12.58,158200.0
2015-04-24 09:30:00,13.47,13.57,13.44,13.53,34800.0,12.6552,12.7491,12.627,12.7116,34800.0
2015-04-24 10:00:00,13.53,13.53,13.39,13.42,43500.0,12.7116,12.7116,12.58,12.6082,43500.0
2015-04-24 10:30:00,13.41,13.44,13.38,13.4,46100.0,12.5988,12.627,12.5706,12.5894,46100.0
2015-04-24 11:00:00,13.4,13.47,13.4,13.46,21000.0,12.5894,12.6552,12.5894,12.6458,21000.0
2015-04-24 11:30:00,13.46,13.47,13.39,13.39,18700.0,12.6458,12.6552,12.58,12.58,18700.0
2015-04-24 12:00:00,13.4,13.44,13.38,13.42,30900.0,12.5894,12.627,12.5706,12.6082,30900.0
2015-04-24 12:30:00,13.43,13.46,13.42,13.46,14200.0,12.6176,12.6458,12.6082,12.6458,14200.0
2015-04-24 13:00:00,13.46,13.48,13.44,13.46,28200.0,12.6458,12.6646,12.627,12.6458,28200.0
2015-04-24 13:30:00,13.46,13.47,13.44,13.44,15300.0,12.6458,12.6552,12.627,12.627,15300.0
2015-04-24 14:00:00,13.44,13.45,13.39,13.39,21000.0,12.627,12.6364,12.58,12.58,21000.0
2015-04-24 14:30:00,13.39,13.44,13.38,13.4,33200.0,12.58,12.627,12.5706,12.5894,33200.0
2015-04-24 15:00:00,13.4,13.42,13.36,13.36,23800.0,12.5894,12.6082,12.5518,12.5518,23800.0
2015-04-24 15:30:00,13.37,13.37,13.33,13.35,124800.0,12.5612,12.5612,12.5237,12.5424,124800.0
2015-04-27 09:30:00,13.45,13.48,13.28,13.33,43000.0,12.6364,12.6646,12.4767,12.5237,43000.0
2015-04-27 10:00:00,13.33,13.48,13.32,13.47,37000.0,12.5237,12.6646,12.5143,12.6552,37000.0
2015-04-27 10:30:00,13.46,13.47,13.34,13.36,65100.0,12.6458,12.6552,12.533,12.5518,65100.0
2015-04-27 11:00:00,13.36,13.42,13.35,13.42,43600.0,12.5518,12.6082,12.5424,12.6082,43600.0
2015-04-27 11:30:00,13.42,13.42,13.29,13.31,101300.0,12.6082,12.6082,12.4861,12.5049,101300.0
2015-04-27 12:00:00,13.31,13.32,13.22,13.23,45300.0,12.5049,12.5143,12.4203,12.4297,45300.0
2015-04-27 12:30:00,13.23,13.24,13.16,13.18,29300.0,12.4297,12.4391,12.3639,12.3827,29300.0
2015-04-27 13:00:00,13.18,13.19,13.11,13.15,28600.0,12.3827,12.3921,12.317,12.3545,28600.0
2015-04-27 13:30:00,13.16,13.17,13.1,13.11,39000.0,12.3639,12.3733,12.3076,12.317,39000.0
2015-04-27 14:00:00,13.11,13.13,13.08,13.09,43200.0,12.317,12.3357,12.2888,12.2982,43200.0
2015-04-27 14:30:00,13.09,13.14,13.08,13.13,46600.0,12.2982,12.3451,12.2888,12.3357,46600.0
2015-04-27 15:00:00,13.13,13.14,13.08,13.08,47800.0,12.3357,12.3451,12.2888,12.2888,47800.0
2015-04-27 15:30:00,13.09,13.12,13.08,13.11,130200.0,12.2982,12.3264,12.2888,12.317,130200.0
2015-04-28 09:30:00,13.12,13.17,12.98,13.0,69800.0,12.3264,12.3733,12.1948,12.2136,69800.0
2015-04-28 10:00:00,13.0,13.06,13.0,13.06,90700.0,12.2136,12.27,12.2136,12.27,90700.0
2015-04-28 10:30:00,13.05,13.16,13.03,13.12,51100.0,12.2606,12.3639,12.2418,12.3264,51100.0
2015-04-28 11:00:00,13.13,13.18,13.11,13.13,49900.0,12.3357,12.3827,12.317,12.3357,49900.0
2015-04-28 11:30:00,13.14,13.2,13.13,13.15,29800.0,12.3451,12.4015,12.3357,12.3545,29800.0
2015-04-28 12:00:00,13.15,13.24,13.15,13.22,33400.0,12.3545,12.4391,12.3545,12.4203,33400.0
2015-04-28 12:30:00,13.22,13.25,13.15,13.17,44000.0,12.4203,12.4485,12.3545,12.3733,44000.0
2015-04-28 13:00:00,13.17,13.21,13.15,13.21,31400.0,12.3733,12.4109,12.3545,12.4109,31400.0
2015-04-28 13:30:00,13.2,13.21,13.17,13.17,21300.0,12.4015,12.4109,12.3733,12.3733,21300.0
2015-04-28 14:00:00,13.17,13.17,13.14,13.17,29800.0,12.3733,12.3733,12.3451,12.3733,29800.0
2015-04-28 14:30:00,13.17,13.2,13.16,13.2,23600.0,12.3733,12.4015,12.3639,12.4015,23600.0
2015-04-28 15:00:00,13.2,13.27,13.19,13.25,68700.0,12.4015,12.4673,12.3921,12.4485,68700.0
2015-04-28 15:30:00,13.25,13.27,13.21,13.23,192200.0,12.4485,12.4673,12.4109,12.4297,192200.0
2015-04-29 09:30:00,13.05,13.05,12.99,13.0,169000.0,12.2606,12.2606,12.2042,12.2136,169000.0
2015-04-29 10:00:00,13.01,13.04,12.88,12.96,181600.0,12.223,12.2512,12.1009,12.176,181600.0
2015-04-29 10:30:00,12.97,13.25,12.96,13.17,156400.0,12.1854,12.4485,12.176,12.3733,156400.0
2015-04-29 11:00:00,13.16,13.3,13.15,13.15,101900.0,12.3639,12.4955,12.3545,12.3545,101900.0
2015-04-29 11:30:00,13.15,13.21,13.1,13.19,61600.0,12.3545,12.4109,12.3076,12.3921,61600.0
2015-04-29 12:00:00,13.19,13.19,13.06,13.07,51300.0,12.3921,12.3921,12.27,12.2794,51300.0
2015-04-29 12:30:00,13.07,13.1,13.04,13.04,34400.0,12.2794,12.3076,12.2512,12.2512,34400.0
2015-04-29 13:00:00,13.04,13.09,13.0,13.04,45200.0,12.2512,12.2982,12.2136,12.2512,45200.0
2015-04-29 13:30:00,13.04,13.17,13.04,13.15,71000.0,12.2512,12.3733,12.2512,12.3545,71000.0
2015-04-29 14:00:00,13.15,13.19,13.11,13.15,95300.0,12.3545,12.3921,12.317,12.3545,95300.0
2015-04-29 14:30:00,13.15,13.18,13.11,13.12,51000.0,12.3545,12.3827,12.317,12.3264,51000.0
2015-04-29 15:00:00,13.13,13.13,13.04,13.07,71900.0,12.3357,12.3357,12.2512,12.2794,71900.0
2015-04-29 15:30:00,13.07,13.2,13.06,13.14,258000.0,12.2794,12.4015,12.27,12.3451,258000.0
2015-04-30 09:30:00,13.11,13.17,13.04,13.11,57400.0,12.317,12.3733,12.2512,12.317,57400.0
2015-04-30 10:00:00,13.1,13.1,12.97,13.03,43400.0,12.3076,12.3076,12.1854,12.2418,43400.0
2015-04-30 10:30:00,13.02,13.03,12.94,12.97,32700.0,12.2324,12.2418,12.1572,12.1854,32700.0
2015-04-30 11:00:00,12.98,13.07,12.97,13.0,40700.0,12.1948,12.2794,12.1854,12.2136,40700.0
2015-04-30 11:30:00,13.0,13.07,12.98,13.06,35900.0,12.2136,12.2794,12.1948,12.27,35900.0
2015-04-30 12:00:00,13.06,13.09,13.0,13.02,41500.0,12.27,12.2982,12.2136,12.2324,41500.0
2015-04-30 12:30:00,13.02,13.05,13.0,13.02,23200.0,12.2324,12.2606,12.2136,12.2324,23200.0
2015-04-30 13:00:00,13.02,13.07,13.02,13.03,50200.0,12.2324,12.2794,12.2324,12.2418,50200.0
2015-04-30 13:30:00,13.03,13.05,13.0,13.0,102700.0,12.2418,12.2606,12.2136,12.2136,102700.0
2015-04-30 14:00:00,13.01,13.13,13.0,13.07,107100.0,12.223,12.3357,12.2136,12.2794,107100.0
2015-04-30 14:30:00,13.07,13.08,13.03,13.04,173800.0,12.2794,12.2888,12.2418,12.2512,173800.0
2015-04-30 15:00:00,13.04,13.19,12.95,13.19,234100.0,12.2512,12.3921,12.1666,12.3921,234100.0
2015-04-30 15:30:00,13.18,13.25,13.1,13.2,629700.0,12.3827,12.4485,12.3076,12.4015,629700.0
2015-05-01 09:30:00,13.46,14.24,13.45,13.63,591100.0,12.6458,13.3786,12.6364,12.8055,591100.0
2015-05-01 10:00:00,13.63,13.76,13.51,13.51,209100.0,12.8055,12.9276,12.6928,12.6928,209100.0
2015-05-01 10:30:00,13.51,13.51,13.24,13.37,214500.0,12.6928,12.6928,12.4391,12.5612,214500.0
2015-05-01 11:00:00,13.37,13.6,13.36,13.53,137700.0,12.5612,12.7773,12.5518,12.7116,137700.0
2015-05-01 11:30:00,13.52,13.53,13.43,13.48,76900.0,12.7022,12.7116,12.6176,12.6646,76900.0
2015-05-01 12:00:00,13.48,13.51,13.41,13.5,64600.0,12.6646,12.6928,12.5988,12.6834,64600.0
2015-05-01 12:30:00,13.51,13.63,13.49,13.63,52000.0,12.6928,12.8055,12.674,12.8055,52000.0
2015-05-01 13:00:00,13.63,13.64,13.53,13.57,78100.0,12.8055,12.8149,12.7116,12.7491,78100.0
2015-05-01 13:30:00,13.57,13.58,13.44,13.47,116600.0,12.7491,12.7585,12.627,12.6552,116600.0
2015-05-01 14:00:00,13.48,13.62,13.44,13.62,118400.0,12.6646,12.7961,12.627,12.7961,118400.0
2015-05-01 14:30:00,13.61,13.71,13.56,13.7,135300.0,12.7867,12.8807,12.7397,12.8713,135300.0
2015-05-01 15:00:00,13.7,13.71,13.45,13.5,165700.0,12.8713,12.8807,12.6364,12.6834,165700.0
2015-05-01 15:30:00,13.5,13.55,13.46,13.53,290800.0,12.6834,12.7303,12.6458,12.7116,290800.0
2015-05-04 09:30:00,13.64,13.83,13.64,13.77,75800.0,12.8149,12.9934,12.8149,12.937,75800.0
2015-05-04 10:00:00,13.77,13.83,13.71,13.8,87000.0,12.937,12.9934,12.8807,12.9652,87000.0
2015-05-04 10:30:00,13.81,13.82,13.74,13.8,50900.0,12.9746,12.984,12.9088,12.9652,50900.0
2015-05-04 11:00:00,13.79,13.84,13.76,13.83,74900.0,12.9558,13.0028,12.9276,12.9934,74900.0
2015-05-04 11:30:00,13.83,13.83,13.73,13.78,34000.0,12.9934,12.9934,12.8995,12.9464,34000.0
2015-05-04 12:00:00,13.78,13.79,13.73,13.77,30000.0,12.9464,12.9558,12.8995,12.937,30000.0
2015-05-04 12:30:00,13.77,13.79,13.72,13.75,22000.0,12.937,12.9558,12.8901,12.9182,22000.0
2015-05-04 13:00:00,13.75,13.76,13.67,13.75,35800.0,12.9182,12.9276,12.8431,12.9182,35800.0
2015-05-04 13:30:00,13.75,13.8,13.71,13.8,35900.0,12.9182,12.9652,12.8807,12.9652,35900.0
2015-05-04 14:00:00,13.8,13.82,13.75,13.76,54100.0,12.9652,12.984,12.9182,12.9276,54100.0
2015-05-04 14:30:00,13.77,13.8,13.71,13.72,46700.0,12.937,12.9652,12.8807,12.8901,46700.0
2015-05-04 15:00:00,13.72,13.76,13.72,13.75,54700.0,12.8901,12.9276,12.8901,12.9182,54700.0
2015-05-04 15:30:00,13.75,13.76,13.68,13.71,272300.0,12.9182,12.9276,12.8525,12.8807,272300.0
2015-05-05 09:30:00,13.69,13.72,13.5,13.5,39600.0,12.8619,12.8901,12.6834,12.6834,39600.0
2015-05-05 10:00:00,13.48,13.51,13.41,13.5,26800.0,12.6646,12.6928,12.5988,12.6834,26800.0
2015-05-05 10:30:00,13.49,13.53,13.47,13.52,57600.0,12.674,12.7116,12.6552,12.7022,57600.0
2015-05-05 11:00:00,13.52,13.55,13.5,13.53,58100.0,12.7022,12.7303,12.6834,12.7116,58100.0
2015-05-05 11:30:00,13.53,13.54,13.5,13.52,23200.0,12.7116,12.7209,12.6834,12.7022,23200.0
2015-05-05 12:00:00,13.52,13.54,13.5,13.51,27400.0,12.7022,12.7209,12.6834,12.6928,27400.0
2015-05-05 12:30:00,13.51,13.53,13.5,13.5,20300.0,12.6928,12.7116,12.6834,12.6834,20300.0
2015-05-05 13:00:00,13.5,13.54,13.49,13.53,54400.0,12.6834,12.7209,12.674,12.7116,54400.0
2015-05-05 13:30:00,13.52,13.54,13.5,13.52,38500.0,12.7022,12.7209,12.6834,12.7022,38500.0
2015-05-05 14:00:00,13.52,13.52,13.49,13.5,130900.0,12.7022,12.7022,12.674,12.6834,130900.0
2015-05-05 14:30:00,13.5,13.51,13.44,13.45,244600.0,12.6834,12.6928,12.627,12.6364,244600.0
2015-05-05 15:00:00,13.45,13.49,13.44,13.47,132900.0,12.6364,12.674,12.627,12.6552,132900.0
2015-05-05 15:30:00,13.46,13.5,13.46,13.48,161500.0,12.6458,12.6834,12.6458,12.6646,161500.0
2015-05-06 09:30:00,13.54,13.54,13.44,13.44,56100.0,12.7209,12.7209,12.627,12.627,56100.0
2015-05-06 10:00:00,13.45,13.47,13.39,13.46,63500.0,12.6364,12.6552,12.58,12.6458,63500.0
2015-05-06 10:30:00,13.47,13.48,13.41,13.42,65000.0,12.6552,12.6646,12.5988,12.6082,65000.0
2015-05-06 11:00:00,13.43,13.44,13.38,13.4,99600.0,12.6176,12.627,12.5706,12.5894,99600.0
2015-05-06 11:30:00,13.4,13.44,13.38,13.41,90500.0,12.5894,12.627,12.5706,12.5988,90500.0
2015-05-06 12:00:00,13.42,13.57,13.41,13.54,54500.0,12.6082,12.7491,12.5988,12.7209,54500.0
2015-05-06 12:30:00,13.54,13.6,13.5,13.55,29900.0,12.7209,12.7773,12.6834,12.7303,29900.0
2015-05-06 13:00:00,13.56,13.56,13.5,13.5,21800.0,12.7397,12.7397,12.6834,12.6834,21800.0
2015-05-06 13:30:00,13.5,13.5,13.42,13.46,53300.0,12.6834,12.6834,12.6082,12.6458,53300.0
2015-05-06 14:00:00,13.46,13.47,13.38,13.42,51400.0,12.6458,12.6552,12.5706,12.6082,51400.0
2015-05-06 14:30:00,13.41,13.42,13.34,13.4,55100.0,12.5988,12.6082,12.533,12.5894,55100.0
2015-05-06 15:00:00,13.4,13.43,13.37,13.43,41400.0,12.5894,12.6176,12.5612,12.6176,41400.0
2015-05-06 15:30:00,13.43,13.54,13.43,13.53,157500.0,12.6176,12.7209,12.6176,12.7116,157500.0
2015-05-07 09:30:00,13.55,13.61,13.46,13.51,134300.0,12.7303,12.7867,12.6458,12.6928,134300.0
2015-05-07 10:00:00,13.51,13.55,13.47,13.51,99900.0,12.6928,12.7303,12.6552,12.6928,99900.0
2015-05-07 10:30:00,13.51,13.55,13.46,13.49,96200.0,12.6928,12.7303,12.6458,12.674,96200.0
2015-05-07 11:00:00,13.49,13.5,13.44,13.46,102100.0,12.674,12.6834,12.627,12.6458,102100.0
2015-05-07 11:30:00,13.46,13.47,13.43,13.45,65900.0,12.6458,12.6552,12.6176,12.6364,65900.0
2015-05-07 12:00:00,13.45,13.46,13.42,13.46,56700.0,12.6364,12.6458,12.6082,12.6458,56700.0
2015-05-07 12:30:00,13.45,13.46,13.4,13.44,74400.0,12.6364,12.6458,12.5894,12.627,74400.0
2015-05-07 13:00:00,13.44,13.46,13.42,13.45,35500.0,12.627,12.6458,12.6082,12.6364,35500.0
2015-05-07 13:30:00,13.44,13.5,13.43,13.48,46000.0,12.627,12.6834,12.6176,12.6646,46000.0
2015-05-07 14:00:00,13.48,13.54,13.47,13.54,50400.0,12.6646,12.7209,12.6552,12.7209,50400.0
2015-05-07 14:30:00,13.54,13.78,13.54,13.74,215300.0,12.7209,12.9464,12.7209,12.9088,215300.0
2015-05-07 15:00:00,13.74,13.75,13.65,13.68,73300.0,12.9088,12.9182,12.8243,12.8525,73300.0
2015-05-07 15:30:00,13.69,13.81,13.67,13.79,430900.0,12.8619,12.9746,12.8431,12.9558,430900.0
2015-05-08 09:30:00,13.96,14.1,13.92,14.05,142300.0,13.1155,13.2471,13.078,13.2001,142300.0
2015-05-08 10:00:00,14.06,14.08,13.88,13.91,65300.0,13.2095,13.2283,13.0404,13.0686,65300.0
2015-05-08 10:30:00,13.91,13.98,13.83,13.98,51500.0,13.0686,13.1343,12.9934,13.1343,51500.0
2015-05-08 11:00:00,13.98,14.01,13.96,13.99,55000.0,13.1343,13.1625,13.1155,13.1437,55000.0
2015-05-08 11:30:00,13.99,13.99,13.95,13.97,35700.0,13.1437,13.1437,13.1061,13.1249,35700.0
2015-05-08 12:00:00,13.98,14.0,13.84,13.85,87500.0,13.1343,13.1531,13.0028,13.0122,87500.0
2015-05-08 12:30:00,13.84,13.85,13.81,13.84,54300.0,13.0028,13.0122,12.9746,13.0028,54300.0
2015-05-08 13:00:00,13.84,13.85,13.82,13.84,36200.0,13.0028,13.0122,12.984,13.0028,36200.0
2015-05-08 13:30:00,13.84,13.84,13.75,13.79,46500.0,13.0028,13.0028,12.9182,12.9558,46500.0
2015-05-08 14:00:00,13.78,13.81,13.76,13.77,32100.0,12.9464,12.9746,12.9276,12.937,32100.0
2015-05-08 14:30:00,13.77,13.81,13.76,13.79,37300.0,12.937,12.9746,12.9276,12.9558,37300.0
2015-05-08 15:00:00,13.79,13.86,13.77,13.85,64800.0,12.9558,13.0216,12.937,13.0122,64800.0
2015-05-08 15:30:00,13.86,13.87,13.8,13.8,138000.0,13.0216,13.031,12.9652,12.9652,138000.0
2015-05-11 09:30:00,13.79,13.91,13.68,13.87,47500.0,12.9558,13.0686,12.8525,13.031,47500.0
2015-05-11 10:00:00,13.87,13.89,13.85,13.87,16600.0,13.031,13.0498,13.0122,13.031,16600.0
2015-05-11 10:30:00,13.85,13.88,13.8,13.83,38800.0,13.0122,13.0404,12.9652,12.9934,38800.0
2015-05-11 11:00:00,13.82,13.87,13.78,13.85,30000.0,12.984,13.031,12.9464,13.0122,30000.0
2015-05-11 11:30:00,13.84,13.97,13.83,13.94,41300.0,13.0028,13.1249,12.9934,13.0968,41300.0
2015-05-11 12:00:00,13.93,13.98,13.86,13.88,38800.0,13.0874,13.1343,13.0216,13.0404,38800.0
2015-05-11 12:30:00,13.88,13.94,13.86,13.91,20700.0,13.0404,13.0968,13.0216,13.0686,20700.0
2015-05-11 13:00:00,13.89,13.95,13.89,13.94,31000.0,13.0498,13.1061,13.0498,13.0968,31000.0
2015-05-11 13:30:00,13.94,13.94,13.88,13.89,23600.0,13.0968,13.0968,13.0404,13.0498,23600.0
2015-05-11 14:00:00,13.89,13.92,13.81,13.82,58000.0,13.0498,13.078,12.9746,12.984,58000.0
2015-05-11 14:30:00,13.82,13.84,13.78,13.79,64200.0,12.984,13.0028,12.9464,12.9558,64200.0
2015-05-11 15:00:00,13.79,13.82,13.75,13.76,110900.0,12.9558,12.984,12.9182,12.9276,110900.0
2015-05-11 15:30:00,13.76,13.79,13.7,13.7,297600.0,12.9276,12.9558,12.8713,12.8713,297600.0
2015-05-12 09:30:00,13.65,13.7,13.52,13.54,32900.0,12.8243,12.8713,12.7022,12.7209,32900.0
2015-05-12 10:00:00,13.52,13.64,13.5,13.58,38200.0,12.7022,12.8149,12.6834,12.7585,38200.0
2015-05-12 10:30:00,13.58,13.83,13.58,13.79,49500.0,12.7585,12.9934,12.7585,12.9558,49500.0
2015-05-12 11:00:00,13.78,13.81,13.68,13.68,28200.0,12.9464,12.9746,12.8525,12.8525,28200.0
2015-05-12 11:30:00,13.67,13.72,13.66,13.72,16200.0,12.8431,12.8901,12.8337,12.8901,16200.0
2015-05-12 12:00:00,13.71,13.74,13.67,13.69,22200.0,12.8807,12.9088,12.8431,12.8619,22200.0
2015-05-12 12:30:00,13.69,13.86,13.69,13.84,61100.0,12.8619,13.0216,12.8619,13.0028,61100.0
2015-05-12 13:00:00,13.84,14.0,13.83,13.95,77100.0,13.0028,13.1531,12.9934,13.1061,77100.0
2015-05-12 13:30:00,13.94,13.96,13.86,13.87,38000.0,13.0968,13.1155,13.0216,13.031,38000.0
2015-05-12 14:00:00,13.88,13.93,13.87,13.91,20300.0,13.0404,13.0874,13.031,13.0686,20300.0
2015-05-12 14:30:00,13.91,13.93,13.86,13.87,32500.0,13.0686,13.0874,13.0216,13.031,32500.0
2015-05-12 15:00:00,13.88,13.9,13.83,13.84,38800.0,13.0404,13.0592,12.9934,13.0028,38800.0
2015-05-12 15:30:00,13.85,13.86,13.79,13.82,109300.0,13.0122,13.0216,12.9558,12.984,109300.0
2015-05-13 09:30:00,13.83,13.89,13.76,13.79,22700.0,12.9934,13.0498,12.9276,12.9558,22700.0
2015-05-13 10:00:00,13.78,13.83,13.74,13.74,18200.0,12.9464,12.9934,12.9088,12.9088,18200.0
2015-05-13 10:30:00,13.73,13.75,13.59,13.6,51500.0,12.8995,12.9182,12.7679,12.7773,51500.0
2015-05-13 11:00:00,13.61,13.69,13.54,13.67,67300.0,12.7867,12.8619,12.7209,12.8431,67300.0
2015-05-13 11:30:00,13.67,13.75,13.66,13.68,17900.0,12.8431,12.9182,12.8337,12.8525,17900.0
2015-05-13 12:00:00,13.68,13.69,13.64,13.65,78700.0,12.8525,12.8619,12.8149,12.8243,78700.0
2015-05-13 12:30:00,13.66,13.66,13.62,13.62,29400.0,12.8337,12.8337,12.7961,12.7961,29400.0
2015-05-13 13:00:00,13.62,13.65,13.59,13.61,29700.0,12.7961,12.8243,12.7679,12.7867,29700.0
2015-05-13 13:30:00,13.62,13.65,13.59,13.59,23300.0,12.7961,12.8243,12.7679,12.7679,23300.0
2015-05-13 14:00:00,13.59,13.6,13.55,13.55,42300.0,12.7679,12.7773,12.7303,12.7303,42300.0
2015-05-13 14:30:00,13.56,13.56,13.52,13.54,53600.0,12.7397,12.7397,12.7022,12.7209,53600.0
2015-05-13 15:00:00,13.54,13.57,13.51,13.56,85500.0,12.7209,12.7491,12.6928,12.7397,85500.0
2015-05-13 15:30:00,13.55,13.55,13.52,13.53,121200.0,12.7303,12.7303,12.7022,12.7116,121200.0
2015-05-14 09:30:00,13.61,13.63,13.46,13.5,50700.0,12.7867,12.8055,12.6458,12.6834,50700.0
2015-05-14 10:00:00,13.51,13.58,13.5,13.51,39000.0,12.6928,12.7585,12.6834,12.6928,39000.0
2015-05-14 10:30:00,13.51,13.65,13.51,13.56,52600.0,12.6928,12.8243,12.6928,12.7397,52600.0
2015-05-14 11:00:00,13.56,13.67,13.55,13.59,71000.0,12.7397,12.8431,12.7303,12.7679,71000.0
2015-05-14 11:30:00,13.59,13.6,13.55,13.57,50100.0,12.7679,12.7773,12.7303,12.7491,50100.0
2015-05-14 12:00:00,13.57,13.58,13.53,13.56,19700.0,12.7491,12.7585,12.7116,12.7397,19700.0
2015-05-14 12:30:00,13.56,13.58,13.56,13.58,32800.0,12.7397,12.7585,12.7397,12.7585,32800.0
2015-05-14 13:00:00,13.59,13.62,13.58,13.6,17600.0,12.7679,12.7961,12.7585,12.7773,17600.0
2015-05-14 13:30:00,13.6,13.61,13.56,13.56,14500.0,12.7773,12.7867,12.7397,12.7397,14500.0
2015-05-14 14:00:00,13.56,13.56,13.47,13.48,56300.0,12.7397,12.7397,12.6552,12.6646,56300.0
2015-05-14 14:30:00,13.48,13.48,13.45,13.46,42600.0,12.6646,12.6646,12.6364,12.6458,42600.0
2015-05-14 15:00:00,13.46,13.53,13.46,13.5,45900.0,12.6458,12.7116,12.6458,12.6834,45900.0
2015-05-14 15:30:00,13.5,13.55,13.48,13.55,97700.0,12.6834,12.7303,12.6646,12.7303,97700.0
2015-05-15 09:30:00,13.57,13.63,13.45,13.61,52200.0,12.7491,12.8055,12.6364,12.7867,52200.0
2015-05-15 10:00:00,13.61,13.62,13.52,13.6,26300.0,12.7867,12.7961,12.7022,12.7773,26300.0
2015-05-15 10:30:00,13.6,13.73,13.58,13.73,36300.0,12.7773,12.8995,12.7585,12.8995,36300.0
2015-05-15 11:00:00,13.73,13.74,13.59,13.6,87800.0,12.8995,12.9088,12.7679,12.7773,87800.0
2015-05-15 11:30:00,13.59,13.62,13.59,13.62,8400.0,12.7679,12.7961,12.7679,12.7961,8400.0
2015-05-15 12:00:00,13.62,13.66,13.61,13.64,16200.0,12.7961,12.8337,12.7867,12.8149,16200.0
2015-05-15 12:30:00,13.63,13.64,13.61,13.61,8800.0,12.8055,12.8149,12.7867,12.7867,8800.0
2015-05-15 13:00:00,13.61,13.63,13.6,13.61,9400.0,12.7867,12.8055,12.7773,12.7867,9400.0
2015-05-15 13:30:00,13.61,13.66,13.6,13.65,38800.0,12.7867,12.8337,12.7773,12.8243,38800.0
2015-05-15 14:00:00,13.64,13.69,13.62,13.66,35700.0,12.8149,12.8619,12.7961,12.8337,35700.0
2015-05-15 14:30:00,13.67,13.68,13.64,13.67,20100.0,12.8431,12.8525,12.8149,12.8431,20100.0
2015-05-15 15:00:00,13.66,13.71,13.66,13.67,43000.0,12.8337,12.8807,12.8337,12.8431,43000.0
2015-05-15 15:30:00,13.67,13.7,13.66,13.68,112700.0,12.8431,12.8713,12.8337,12.8525,112700.0
2015-05-18 09:30:00,13.68,13.83,13.55,13.78,50800.0,12.8525,12.9934,12.7303,12.9464,50800.0
2015-05-18 10:00:00,13.79,13.85,13.64,13.65,73600.0,12.9558,13.0122,12.8149,12.8243,73600.0
2015-05-18 10:30:00,13.65,13.68,13.62,13.65,17600.0,12.8243,12.8525,12.7961,12.8243,17600.0
2015-05-18 11:00:00,13.64,13.65,13.59,13.63,28500.0,12.8149,12.8243,12.7679,12.8055,28500.0
2015-05-18 11:30:00,13.63,13.77,13.63,13.73,34800.0,12.8055,12.937,12.8055,12.8995,34800.0
2015-05-18 12:00:00,13.73,13.78,13.71,13.73,28400.0,12.8995,12.9464,12.8807,12.8995,28400.0
2015-05-18 12:30:00,13.73,13.84,13.73,13.78,34900.0,12.8995,13.0028,12.8995,12.9464,34900.0
2015-05-18 13:00:00,13.78,13.85,13.78,13.81,72000.0,12.9464,13.0122,12.9464,12.9746,72000.0
2015-05-18 13:30:00,13.81,13.81,13.78,13.79,36600.0,12.9746,12.9746,12.9464,12.9558,36600.0
2015-05-18 14:00:00,13.79,13.9,13.76,13.81,57900.0,12.9558,13.0592,12.9276,12.9746,57900.0
2015-05-18 14:30:00,13.81,13.83,13.77,13.79,35300.0,12.9746,12.9934,12.937,12.9558,35300.0
2015-05-18 15:00:00,13.79,13.84,13.77,13.8,38900.0,12.9558,13.0028,12.937,12.9652,38900.0
2015-05-18 15:30:00,13.79,13.88,13.79,13.83,154800.0,12.9558,13.0404,12.9558,12.9934,154800.0
2015-05-19 09:30:00,13.85,13.85,13.65,13.72,48100.0,13.0122,13.0122,12.8243,12.8901,48100.0
2015-05-19 10:00:00,13.72,13.77,13.67,13.7,40900.0,12.8901,12.937,12.8431,12.8713,40900.0
2015-05-19 10:30:00,13.69,13.8,13.69,13.72,50400.0,12.8619,12.9652,12.8619,12.8901,50400.0
2015-05-19 11:00:00,13.72,13.73,13.67,13.69,20500.0,12.8901,12.8995,12.8431,12.8619,20500.0
2015-05-19 11:30:00,13.68,13.74,13.66,13.68,27700.0,12.8525,12.9088,12.8337,12.8525,27700.0
2015-05-19 12:00:00,13.68,13.71,13.67,13.67,19200.0,12.8525,12.8807,12.8431,12.8431,19200.0
2015-05-19 12:30:00,13.68,13.69,13.67,13.69,13800.0,12.8525,12.8619,12.8431,12.8619,13800.0
2015-05-19 13:00:00,13.69,13.69,13.67,13.69,15100.0,12.8619,12.8619,12.8431,12.8619,15100.0
2015-05-19 13:30:00,13.69,13.76,13.68,13.71,25200.0,12.8619,12.9276,12.8525,12.8807,25200.0
2015-05-19 14:00:00,13.71,13.72,13.67,13.7,22300.0,12.8807,12.8901,12.8431,12.8713,22300.0
2015-05-19 14:30:00,13.7,13.7,13.67,13.68,17400.0,12.8713,12.8713,12.8431,12.8525,17400.0
2015-05-19 15:00:00,13.68,13.7,13.61,13.65,78500.0,12.8525,12.8713,12.7867,12.8243,78500.0
2015-05-19 15:30:00,13.66,13.66,13.57,13.59,217100.0,12.8337,12.8337,12.7491,12.7679,217100.0
2015-05-20 09:30:00,13.54,13.73,13.51,13.65,63600.0,12.7209,12.8995,12.6928,12.8243,63600.0
2015-05-20 10:00:00,13.64,13.71,13.59,13.63,118200.0,12.8149,12.8807,12.7679,12.8055,118200.0
2015-05-20 10:30:00,13.62,13.72,13.61,13.72,35000.0,12.7961,12.8901,12.7867,12.8901,35000.0
2015-05-20 11:00:00,13.71,13.75,13.7,13.75,39500.0,12.8807,12.9182,12.8713,12.9182,39500.0
2015-05-20 11:30:00,13.75,13.78,13.74,13.78,28600.0,12.9182,12.9464,12.9088,12.9464,28600.0
2015-05-20 12:00:00,13.77,13.8,13.77,13.8,13200.0,12.937,12.9652,12.937,12.9652,13200.0
2015-05-20 12:30:00,13.8,13.81,13.78,13.78,10900.0,12.9652,12.9746,12.9464,12.9464,10900.0
2015-05-20 13:00:00,13.78,13.79,13.76,13.76,18200.0,12.9464,12.9558,12.9276,12.9276,18200.0
2015-05-20 13:30:00,13.75,13.79,13.74,13.79,22100.0,12.9182,12.9558,12.9088,12.9558,22100.0
2015-05-20 14:00:00,13.78,13.84,13.77,13.84,29600.0,12.9464,13.0028,12.937,13.0028,29600.0
2015-05-20 14:30:00,13.84,13.85,13.81,13.81,35100.0,13.0028,13.0122,12.9746,12.9746,35100.0
2015-05-20 15:00:00,13.82,13.82,13.73,13.76,36200.0,12.984,12.984,12.8995,12.9276,36200.0
2015-05-20 15:30:00,13.76,13.78,13.74,13.75,91300.0,12.9276,12.9464,12.9088,12.9182,91300.0
2015-05-21 09:30:00,13.71,13.81,13.66,13.78,28900.0,12.8807,12.9746,12.8337,12.9464,28900.0
2015-05-21 10:00:00,13.76,13.92,13.74,13.9,54000.0,12.9276,13.078,12.9088,13.0592,54000.0
2015-05-21 10:30:00,13.89,13.94,13.86,13.87,17800.0,13.0498,13.0968,13.0216,13.031,17800.0
2015-05-21 11:00:00,13.87,13.9,13.85,13.88,50300.0,13.031,13.0592,13.0122,13.0404,50300.0
2015-05-21 11:30:00,13.87,13.88,13.83,13.87,35000.0,13.031,13.0404,12.9934,13.031,35000.0
2015-05-21 12:00:00,13.87,13.89,13.86,13.88,31900.0,13.031,13.0498,13.0216,13.0404,31900.0
2015-05-21 12:30:00,13.88,13.89,13.85,13.86,15400.0,13.0404,13.0498,13.0122,13.0216,15400.0
2015-05-21 13:00:00,13.86,13.88,13.84,13.85,21800.0,13.0216,13.0404,13.0028,13.0122,21800.0
2015-05-21 13:30:00,13.84,13.86,13.76,13.76,21200.0,13.0028,13.0216,12.9276,12.9276,21200.0
2015-05-21 14:00:00,13.76,13.88,13.75,13.86,40400.0,12.9276,13.0404,12.9182,13.0216,40400.0
2015-05-21 14:30:00,13.85,13.86,13.82,13.83,22300.0,13.0122,13.0216,12.984,12.9934,22300.0
2015-05-21 15:00:00,13.83,13.87,13.82,13.87,38100.0,12.9934,13.031,12.984,13.031,38100.0
2015-05-21 15:30:00,13.85,13.9,13.84,13.84,80600.0,13.0122,13.0592,13.0028,13.0028,80600.0
2015-05-22 09:30:00,13.84,14.11,13.77,13.96,107900.0,13.0028,13.2565,12.937,13.1155,107900.0
2015-05-22 10:00:00,13.96,14.01,13.91,14.0,49300.0,13.1155,13.1625,13.0686,13.1531,49300.0
2015-05-22 10:30:00,14.0,14.06,13.96,14.0,60600.0,13.1531,13.2095,13.1155,13.1531,60600.0
2015-05-22 11:00:00,14.0,14.01,13.91,13.91,52300.0,13.1531,13.1625,13.0686,13.0686,52300.0
2015-05-22 11:30:00,13.91,13.93,13.87,13.92,32200.0,13.0686,13.0874,13.031,13.078,32200.0
2015-05-22 12:00:00,13.92,13.95,13.89,13.91,20800.0,13.078,13.1061,13.0498,13.0686,20800.0
2015-05-22 12:30:00,13.92,13.93,13.83,13.88,41300.0,13.078,13.0874,12.9934,13.0404,41300.0
2015-05-22 13:00:00,13.87,13.94,13.86,13.91,25400.0,13.031,13.0968,13.0216,13.0686,25400.0
2015-05-22 13:30:00,13.91,13.92,13.88,13.88,9800.0,13.0686,13.078,13.0404,13.0404,9800.0
2015-05-22 14:00:00,13.88,13.97,13.84,13.97,52000.0,13.0404,13.1249,13.0028,13.1249,52000.0
2015-05-22 14:30:00,13.97,14.01,13.94,13.95,59500.0,13.1249,13.1625,13.0968,13.1061,59500.0
2015-05-22 15:00:00,13.94,13.96,13.93,13.94,25700.0,13.0968,13.1155,13.0874,13.0968,25700.0
2015-05-22 15:30:00,13.94,13.99,13.91,13.93,114600.0,13.0968,13.1437,13.0686,13.0874,114600.0
2015-05-26 09:30:00,13.9,13.98,13.74,13.77,53300.0,13.0592,13.1343,12.9088,12.937,53300.0
2015-05-26 10:00:00,13.77,13.8,13.75,13.77,67000.0,12.937,12.9652,12.9182,12.937,67000.0
2015-05-26 10:30:00,13.76,13.86,13.75,13.84,39600.0,12.9276,13.0216,12.9182,13.0028,39600.0
2015-05-26 11:00:00,13.86,13.86,13.78,13.79,28500.0,13.0216,13.0216,12.9464,12.9558,28500.0
2015-05-26 11:30:00,13.79,13.82,13.75,13.76,16400.0,12.9558,12.984,12.9182,12.9276,16400.0
2015-05-26 12:00:00,13.76,13.81,13.75,13.8,41000.0,12.9276,12.9746,12.9182,12.9652,41000.0
2015-05-26 12:30:00,13.8,13.88,13.77,13.86,40700.0,12.9652,13.0404,12.937,13.0216,40700.0
2015-05-26 13:00:00,13.86,13.93,13.83,13.9,39600.0,13.0216,13.0874,12.9934,13.0592,39600.0
2015-05-26 13:30:00,13.9,13.93,13.84,13.9,38900.0,13.0592,13.0874,13.0028,13.0592,38900.0
2015-05-26 14:00:00,13.89,14.03,13.87,13.92,68000.0,13.0498,13.1813,13.031,13.078,68000.0
2015-05-26 14:30:00,13.92,13.97,13.89,13.93,35400.0,13.078,13.1249,13.0498,13.0874,35400.0
2015-05-26 15:00:00,13.91,13.95,13.87,13.94,35900.0,13.0686,13.1061,13.031,13.0968,35900.0
2015-05-26 15:30:00,13.94,14.01,13.92,13.95,186800.0,13.0968,13.1625,13.078,13.1061,186800.0
2015-05-27 09:30:00,13.96,14.1,13.9,14.09,89700.0,13.1155,13.2471,13.0592,13.2377,89700.0
2015-05-27 10:00:00,14.1,14.16,14.08,14.11,123700.0,13.2471,13.3034,13.2283,13.2565,123700.0
2015-05-27 10:30:00,14.11,14.23,14.11,14.19,129200.0,13.2565,13.3692,13.2565,13.3316,129200.0
2015-05-27 11:00:00,14.19,14.19,14.14,14.18,56000.0,13.3316,13.3316,13.2847,13.3222,56000.0
2015-05-27 11:30:00,14.19,14.24,14.18,14.22,83200.0,13.3316,13.3786,13.3222,13.3598,83200.0
2015-05-27 12:00:00,14.22,14.22,14.18,14.22,44100.0,13.3598,13.3598,13.3222,13.3598,44100.0
2015-05-27 12:30:00,14.22,14.22,14.18,14.19,24600.0,13.3598,13.3598,13.3222,13.3316,24600.0
2015-05-27 13:00:00,14.19,14.24,14.18,14.23,33700.0,13.3316,13.3786,13.3222,13.3692,33700.0
2015-05-27 13:30:00,14.23,14.23,14.2,14.22,53500.0,13.3692,13.3692,13.341,13.3598,53500.0
2015-05-27 14:00:00,14.22,14.27,14.2,14.26,60100.0,13.3598,13.4068,13.341,13.3974,60100.0
2015-05-27 14:30:00,14.26,14.29,14.25,14.29,59400.0,13.3974,13.4256,13.388,13.4256,59400.0
2015-05-27 15:00:00,14.29,14.29,14.25,14.27,66600.0,13.4256,13.4256,13.388,13.4068,66600.0
2015-05-27 15:30:00,14.27,14.32,14.2,14.32,208000.0,13.4068,13.4538,13.341,13.4538,208000.0
2015-05-28 09:30:00,14.33,14.35,14.24,14.34,94300.0,13.4632,13.482,13.3786,13.4726,94300.0
2015-05-28 10:00:00,14.34,14.35,14.21,14.29,33300.0,13.4726,13.482,13.3504,13.4256,33300.0
2015-05-28 10:30:00,14.3,14.33,14.26,14.27,71100.0,13.435,13.4632,13.3974,13.4068,71100.0
2015-05-28 11:00:00,14.27,14.35,14.22,14.32,99100.0,13.4068,13.482,13.3598,13.4538,99100.0
2015-05-28 11:30:00,14.3,14.33,14.28,14.3,42800.0,13.435,13.4632,13.4162,13.435,42800.0
2015-05-28 12:00:00,14.3,14.32,14.29,14.31,46500.0,13.435,13.4538,13.4256,13.4444,46500.0
2015-05-28 12:30:00,14.31,14.31,14.29,14.29,31100.0,13.4444,13.4444,13.4256,13.4256,31100.0
2015-05-28 13:00:00,14.29,14.32,14.29,14.3,38600.0,13.4256,13.4538,13.4256,13.435,38600.0
2015-05-28 13:30:00,14.3,14.35,14.3,14.33,36300.0,13.435,13.482,13.435,13.4632,36300.0
2015-05-28 14:00:00,14.34,14.38,14.33,14.35,49400.0,13.4726,13.5101,13.4632,13.482,49400.0
2015-05-28 14:30:00,14.35,14.37,14.34,14.36,33300.0,13.482,13.5007,13.4726,13.4913,33300.0
2015-05-28 15:00:00,14.35,14.37,14.34,14.35,62200.0,13.482,13.5007,13.4726,13.482,62200.0
2015-05-28 15:30:00,14.35,14.36,14.34,14.36,112100.0,13.482,13.4913,13.4726,13.4913,112100.0
2015-05-29 09:30:00,14.3,14.33,14.23,14.3,54399.0,13.435,13.4632,13.3692,13.435,54399.0
2015-05-29 10:00:00,14.29,14.33,14.25,14.26,49091.0,13.4256,13.4632,13.388,13.3974,49091.0
2015-05-29 10:30:00,14.25,14.31,14.23,14.29,56025.0,13.388,13.4444,13.3692,13.4256,56025.0
2015-05-29 11:00:00,14.29,14.29,14.24,14.25,126948.0,13.4256,13.4256,13.3786,13.388,126948.0
2015-05-29 11:30:00,14.25,14.33,14.24,14.28,49190.0,13.388,13.4632,13.3786,13.4162,49190.0
2015-05-29 12:00:00,14.28,14.3,14.25,14.27,30666.0,13.4162,13.435,13.388,13.4068,30666.0
2015-05-29 12:30:00,14.27,14.27,14.24,14.25,34117.0,13.4068,13.4068,13.3786,13.388,34117.0
2015-05-29 13:00:00,14.25,14.27,14.24,14.26,35332.0,13.388,13.4068,13.3786,13.3974,35332.0
2015-05-29 13:30:00,14.27,14.34,14.25,14.31,44623.0,13.4068,13.4726,13.388,13.4444,44623.0
2015-05-29 14:00:00,14.3,14.32,14.26,14.32,83701.0,13.435,13.4538,13.3974,13.4538,83701.0
2015-05-29 14:30:00,14.31,14.33,14.29,14.32,61814.0,13.4444,13.4632,13.4256,13.4538,61814.0
2015-05-29 15:00:00,14.31,14.35,14.29,14.33,141157.0,13.4444,13.482,13.4256,13.4632,141157.0
2015-05-29 15:30:00,14.33,14.35,14.31,14.32,379987.0,13.4632,13.482,13.4444,13.4538,379987.0
2015-06-01 09:30:00,14.74,14.82,14.5,14.64,428179.0,13.8484,13.9235,13.6229,13.7544,428179.0
2015-06-01 10:00:00,14.64,14.73,14.57,14.67,139551.0,13.7544,13.839,13.6886,13.7826,139551.0
2015-06-01 10:30:00,14.67,14.82,14.65,14.81,295536.0,13.7826,13.9235,13.7638,13.9141,295536.0
2015-06-01 11:00:00,14.8,14.93,14.76,14.8,196606.0,13.9047,14.0269,13.8671,13.9047,196606.0
2015-06-01 11:30:00,14.81,14.82,14.72,14.8,232482.0,13.9141,13.9235,13.8296,13.9047,232482.0
2015-06-01 12:00:00,14.8,14.9,14.8,14.84,59944.0,13.9047,13.9987,13.9047,13.9423,59944.0
2015-06-01 12:30:00,14.85,14.88,14.79,14.87,75503.0,13.9517,13.9799,13.8953,13.9705,75503.0
2015-06-01 13:00:00,14.88,14.93,14.86,14.93,65006.0,13.9799,14.0269,13.9611,14.0269,65006.0
2015-06-01 13:30:00,14.93,14.99,14.92,14.96,63743.0,14.0269,14.0832,14.0175,14.0551,63743.0
2015-06-01 14:00:00,14.95,14.96,14.88,14.88,211564.0,14.0457,14.0551,13.9799,13.9799,211564.0
2015-06-01 14:30:00,14.89,14.93,14.83,14.91,116767.0,13.9893,14.0269,13.9329,14.0081,116767.0
2015-06-01 15:00:00,14.91,14.91,14.82,14.83,164435.0,14.0081,14.0081,13.9235,13.9329,164435.0
2015-06-01 15:30:00,14.82,14.85,14.76,14.78,384133.0,13.9235,13.9517,13.8671,13.8859,384133.0
2015-06-02 09:30:00,14.78,14.82,14.63,14.68,83347.0,13.8859,13.9235,13.745,13.792,83347.0
2015-06-02 10:00:00,14.68,14.76,14.67,14.7,62156.0,13.792,13.8671,13.7826,13.8108,62156.0
2015-06-02 10:30:00,14.7,14.71,14.69,14.7,85622.0,13.8108,13.8202,13.8014,13.8108,85622.0
2015-06-02 11:00:00,14.7,14.7,14.69,14.7,116774.0,13.8108,13.8108,13.8014,13.8108,116774.0
2015-06-02 11:30:00,14.7,14.75,14.69,14.75,73519.0,13.8108,13.8578,13.8014,13.8578,73519.0
2015-06-02 12:00:00,14.76,14.85,14.75,14.77,328730.0,13.8671,13.9517,13.8578,13.8765,328730.0
2015-06-02 12:30:00,14.77,14.81,14.76,14.77,62053.0,13.8765,13.9141,13.8671,13.8765,62053.0
2015-06-02 13:00:00,14.78,14.86,14.78,14.86,66851.0,13.8859,13.9611,13.8859,13.9611,66851.0
2015-06-02 13:30:00,14.86,14.96,14.84,14.95,50210.0,13.9611,14.0551,13.9423,14.0457,50210.0
2015-06-02 14:00:00,14.96,14.97,14.84,14.88,69459.0,14.0551,14.0644,13.9423,13.9799,69459.0
2015-06-02 14:30:00,14.88,14.88,14.82,14.85,51566.0,13.9799,13.9799,13.9235,13.9517,51566.0
2015-06-02 15:00:00,14.85,14.85,14.79,14.82,53020.0,13.9517,13.9517,13.8953,13.9235,53020.0
2015-06-02 15:30:00,14.81,14.85,14.79,14.82,176610.0,13.9141,13.9517,13.8953,13.9235,176610.0
2015-06-03 09:30:00,14.9,14.99,14.83,14.9,48467.0,13.9987,14.0832,13.9329,13.9987,48467.0
2015-06-03 10:00:00,14.9,15.05,14.88,15.01,116873.0,13.9987,14.1396,13.9799,14.102,116873.0
2015-06-03 10:30:00,15.02,15.15,15.0,15.11,78745.0,14.1114,14.2336,14.0926,14.196,78745.0
2015-06-03 11:00:00,15.11,15.11,14.94,14.95,126846.0,14.196,14.196,14.0363,14.0457,126846.0
2015-06-03 11:30:00,14.95,14.95,14.72,14.79,145937.0,14.0457,14.0457,13.8296,13.8953,145937.0
2015-06-03 12:00:00,14.78,14.81,14.76,14.81,96946.0,13.8859,13.9141,13.8671,13.9141,96946.0
2015-06-03 12:30:00,14.8,14.9,14.79,14.9,71121.0,13.9047,13.9987,13.8953,13.9987,71121.0
2015-06-03 13:00:00,14.9,14.91,14.84,14.85,36507.0,13.9987,14.0081,13.9423,13.9517,36507.0
2015-06-03 13:30:00,14.85,14.87,14.8,14.8,86722.0,13.9517,13.9705,13.9047,13.9047,86722.0
2015-06-03 14:00:00,14.81,14.85,14.74,14.74,100775.0,13.9141,13.9517,13.8484,13.8484,100775.0
2015-06-03 14:30:00,14.76,14.76,14.68,14.73,92838.0,13.8671,13.8671,13.792,13.839,92838.0
2015-06-03 15:00:00,14.73,14.8,14.69,14.74,147266.0,13.839,13.9047,13.8014,13.8484,147266.0
2015-06-03 15:30:00,14.75,14.76,14.69,14.72,197610.0,13.8578,13.8671,13.8014,13.8296,197610.0
2015-06-04 09:30:00,14.73,14.96,14.7,14.9,78052.0,13.839,14.0551,13.8108,13.9987,78052.0
2015-06-04 10:00:00,14.9,14.9,14.75,14.78,101540.0,13.9987,13.9987,13.8578,13.8859,101540.0
2015-06-04 10:30:00,14.77,14.83,14.72,14.77,81362.0,13.8765,13.9329,13.8296,13.8765,81362.0
2015-06-04 11:00:00,14.77,14.81,14.68,14.75,118830.0,13.8765,13.9141,13.792,13.8578,118830.0
2015-06-04 11:30:00,14.73,14.76,14.68,14.75,199190.0,13.839,13.8671,13.792,13.8578,199190.0
2015-06-04 12:00:00,14.75,14.79,14.74,14.77,73676.0,13.8578,13.8953,13.8484,13.8765,73676.0
2015-06-04 12:30:00,14.77,14.8,14.74,14.74,32331.0,13.8765,13.9047,13.8484,13.8484,32331.0
2015-06-04 13:00:00,14.75,14.75,14.56,14.66,75041.0,13.8578,13.8578,13.6792,13.7732,75041.0
2015-06-04 13:30:00,14.64,14.68,14.63,14.66,16209.0,13.7544,13.792,13.745,13.7732,16209.0
2015-06-04 14:00:00,14.66,14.69,14.63,14.65,71575.0,13.7732,13.8014,13.745,13.7638,71575.0
2015-06-04 14:30:00,14.64,14.66,14.61,14.63,30045.0,13.7544,13.7732,13.7262,13.745,30045.0
2015-06-04 15:00:00,14.62,14.65,14.6,14.6,38097.0,13.7356,13.7638,13.7168,13.7168,38097.0
2015-06-04 15:30:00,14.61,14.64,14.56,14.62,198030.0,13.7262,13.7544,13.6792,13.7356,198030.0
2015-06-05 09:30:00,14.59,14.68,14.42,14.68,42207.0,13.7074,13.792,13.5477,13.792,42207.0
2015-06-05 10:00:00,14.68,14.71,14.55,14.63,29822.0,13.792,13.8202,13.6699,13.745,29822.0
2015-06-05 10:30:00,14.62,14.72,14.62,14.68,93958.0,13.7356,13.8296,13.7356,13.792,93958.0
2015-06-05 11:00:00,14.67,14.7,14.66,14.68,22295.0,13.7826,13.8108,13.7732,13.792,22295.0
2015-06-05 11:30:00,14.67,14.68,14.64,14.65,27844.0,13.7826,13.792,13.7544,13.7638,27844.0
2015-06-05 12:00:00,14.65,14.77,14.65,14.75,39710.0,13.7638,13.8765,13.7638,13.8578,39710.0
2015-06-05 12:30:00,14.75,14.8,14.74,14.78,28500.0,13.8578,13.9047,13.8484,13.8859,28500.0
2015-06-05 13:00:00,14.79,14.81,14.78,14.8,32101.0,13.8953,13.9141,13.8859,13.9047,32101.0
2015-06-05 13:30:00,14.8,14.81,14.74,14.78,34809.0,13.9047,13.9141,13.8484,13.8859,34809.0
2015-06-05 14:00:00,14.78,14.83,14.77,14.8,40067.0,13.8859,13.9329,13.8765,13.9047,40067.0
2015-06-05 14:30:00,14.79,14.81,14.76,14.8,54041.0,13.8953,13.9141,13.8671,13.9047,54041.0
2015-06-05 15:00:00,14.79,14.85,14.79,14.83,113040.0,13.8953,13.9517,13.8953,13.9329,113040.0
2015-06-05 15:30:00,14.83,14.96,14.82,14.89,301456.0,13.9329,14.0551,13.9235,13.9893,301456.0
2015-06-08 09:30:00,14.84,14.86,14.63,14.67,40345.0,13.9423,13.9611,13.745,13.7826,40345.0
2015-06-08 10:00:00,14.66,14.77,14.66,14.77,29104.0,13.7732,13.8765,13.7732,13.8765,29104.0
2015-06-08 10:30:00,14.77,14.83,14.71,14.76,122499.0,13.8765,13.9329,13.8202,13.8671,122499.0
2015-06-08 11:00:00,14.75,14.77,14.67,14.68,36968.0,13.8578,13.8765,13.7826,13.792,36968.0
2015-06-08 11:30:00,14.67,14.75,14.67,14.7,16802.0,13.7826,13.8578,13.7826,13.8108,16802.0
2015-06-08 12:00:00,14.7,14.74,14.68,14.74,17900.0,13.8108,13.8484,13.792,13.8484,17900.0
2015-06-08 12:30:00,14.74,14.78,14.7,14.7,19250.0,13.8484,13.8859,13.8108,13.8108,19250.0
2015-06-08 13:00:00,14.7,14.71,14.67,14.67,17790.0,13.8108,13.8202,13.7826,13.7826,17790.0
2015-06-08 13:30:00,14.67,14.67,14.6,14.61,23465.0,13.7826,13.7826,13.7168,13.7262,23465.0
2015-06-08 14:00:00,14.61,14.65,14.6,14.65,25251.0,13.7262,13.7638,13.7168,13.7638,25251.0
2015-06-08 14:30:00,14.66,14.69,14.64,14.68,19825.0,13.7732,13.8014,13.7544,13.792,19825.0
2015-06-08 15:00:00,14.67,14.69,14.65,14.66,33600.0,13.7826,13.8014,13.7638,13.7732,33600.0
2015-06-08 15:30:00,14.66,14.66,14.6,14.62,140986.0,13.7732,13.7732,13.7168,13.7356,140986.0
2015-06-09 09:30:00,14.63,14.67,14.52,14.52,27100.0,13.745,13.7826,13.6417,13.6417,27100.0
2015-06-09 10:00:00,14.51,14.57,14.48,14.51,39047.0,13.6323,13.6886,13.6041,13.6323,39047.0
2015-06-09 10:30:00,14.51,14.6,14.5,14.59,109896.0,13.6323,13.7168,13.6229,13.7074,109896.0
2015-06-09 11:00:00,14.6,14.63,14.52,14.55,63446.0,13.7168,13.745,13.6417,13.6699,63446.0
2015-06-09 11:30:00,14.55,14.67,14.55,14.66,36355.0,13.6699,13.7826,13.6699,13.7732,36355.0
2015-06-09 12:00:00,14.65,14.66,14.57,14.59,31102.0,13.7638,13.7732,13.6886,13.7074,31102.0
2015-06-09 12:30:00,14.59,14.59,14.55,14.58,18120.0,13.7074,13.7074,13.6699,13.698,18120.0
2015-06-09 13:00:00,14.59,14.62,14.59,14.62,18938.0,13.7074,13.7356,13.7074,13.7356,18938.0
2015-06-09 13:30:00,14.62,14.64,14.58,14.64,15970.0,13.7356,13.7544,13.698,13.7544,15970.0
2015-06-09 14:00:00,14.64,14.65,14.6,14.63,22636.0,13.7544,13.7638,13.7168,13.745,22636.0
2015-06-09 14:30:00,14.63,14.63,14.57,14.6,25406.0,13.745,13.745,13.6886,13.7168,25406.0
2015-06-09 15:00:00,14.59,14.6,14.56,14.58,38047.0,13.7074,13.7168,13.6792,13.698,38047.0
2015-06-09 15:30:00,14.58,14.64,14.55,14.61,102471.0,13.698,13.7544,13.6699,13.7262,102471.0
2015-06-10 09:30:00,14.73,14.84,14.62,14.84,72961.0,13.839,13.9423,13.7356,13.9423,72961.0
2015-06-10 10:00:00,14.84,14.94,14.83,14.92,68760.0,13.9423,14.0363,13.9329,14.0175,68760.0
2015-06-10 10:30:00,14.92,14.99,14.92,14.97,57181.0,14.0175,14.0832,14.0175,14.0644,57181.0
2015-06-10 11:00:00,14.97,15.0,14.94,14.99,105341.0,14.0644,14.0926,14.0363,14.0832,105341.0
2015-06-10 11:30:00,14.99,15.03,14.98,15.0,85419.0,14.0832,14.1208,14.0738,14.0926,85419.0
2015-06-10 12:00:00,15.0,15.09,14.99,15.05,132067.0,14.0926,14.1772,14.0832,14.1396,132067.0
2015-06-10 12:30:00,15.05,15.07,15.03,15.06,77456.0,14.1396,14.1584,14.1208,14.149,77456.0
2015-06-10 13:00:00,15.06,15.06,14.97,15.01,96416.0,14.149,14.149,14.0644,14.102,96416.0
2015-06-10 13:30:00,15.01,15.02,14.96,14.96,65071.0,14.102,14.1114,14.0551,14.0551,65071.0
2015-06-10 14:00:00,14.97,14.99,14.95,14.99,40255.0,14.0644,14.0832,14.0457,14.0832,40255.0
2015-06-10 14:30:00,14.99,15.0,14.93,15.0,54406.0,14.0832,14.0926,14.0269,14.0926,54406.0
2015-06-10 15:00:00,15.0,15.02,14.98,15.0,92625.0,14.0926,14.1114,14.0738,14.0926,92625.0
2015-06-10 15:30:00,15.0,15.01,14.94,14.95,253827.0,14.0926,14.102,14.0363,14.0457,253827.0
2015-06-11 09:30:00,15.01,15.3,15.01,15.24,114561.0,14.102,14.3745,14.102,14.3181,114561.0
2015-06-11 10:00:00,15.24,15.25,15.14,15.18,90289.0,14.3181,14.3275,14.2242,14.2617,90289.0
2015-06-11 10:30:00,15.18,15.19,15.08,15.12,43350.0,14.2617,14.2711,14.1678,14.2054,43350.0
2015-06-11 11:00:00,15.11,15.17,15.08,15.17,21325.0,14.196,14.2523,14.1678,14.2523,21325.0
2015-06-11 11:30:00,15.17,15.27,15.16,15.27,46207.0,14.2523,14.3463,14.243,14.3463,46207.0
2015-06-11 12:00:00,15.26,15.3,15.25,15.27,37651.0,14.3369,14.3745,14.3275,14.3463,37651.0
2015-06-11 12:30:00,15.27,15.28,15.23,15.24,20122.0,14.3463,14.3557,14.3087,14.3181,20122.0
2015-06-11 13:00:00,15.24,15.27,15.21,15.27,20760.0,14.3181,14.3463,14.2899,14.3463,20760.0
2015-06-11 13:30:00,15.27,15.35,15.26,15.34,33468.0,14.3463,14.4215,14.3369,14.4121,33468.0
2015-06-11 14:00:00,15.35,15.35,15.3,15.32,25428.0,14.4215,14.4215,14.3745,14.3933,25428.0
2015-06-11 14:30:00,15.32,15.35,15.3,15.34,27853.0,14.3933,14.4215,14.3745,14.4121,27853.0
2015-06-11 15:00:00,15.34,15.36,15.33,15.33,42719.0,14.4121,14.4309,14.4027,14.4027,42719.0
2015-06-11 15:30:00,15.33,15.34,15.26,15.29,212761.0,14.4027,14.4121,14.3369,14.3651,212761.0
2015-06-12 09:30:00,15.2,15.33,15.2,15.22,33881.0,14.2805,14.4027,14.2805,14.2993,33881.0
2015-06-12 10:00:00,15.22,15.27,15.21,15.27,54477.0,14.2993,14.3463,14.2899,14.3463,54477.0
2015-06-12 10:30:00,15.28,15.34,15.25,15.31,36293.0,14.3557,14.4121,14.3275,14.3839,36293.0
2015-06-12 11:00:00,15.3,15.33,15.26,15.33,57415.0,14.3745,14.4027,14.3369,14.4027,57415.0
2015-06-12 11:30:00,15.33,15.34,15.25,15.34,66860.0,14.4027,14.4121,14.3275,14.4121,66860.0
2015-06-12 12:00:00,15.34,15.38,15.28,15.3,29250.0,14.4121,14.4496,14.3557,14.3745,29250.0
2015-06-12 12:30:00,15.3,15.31,15.24,15.26,67501.0,14.3745,14.3839,14.3181,14.3369,67501.0
2015-06-12 13:00:00,15.26,15.26,15.19,15.2,33381.0,14.3369,14.3369,14.2711,14.2805,33381.0
2015-06-12 13:30:00,15.2,15.21,15.15,15.16,17400.0,14.2805,14.2899,14.2336,14.243,17400.0
2015-06-12 14:00:00,15.16,15.17,15.13,15.13,19650.0,14.243,14.2523,14.2148,14.2148,19650.0
2015-06-12 14:30:00,15.13,15.14,15.07,15.1,38589.0,14.2148,14.2242,14.1584,14.1866,38589.0
2015-06-12 15:00:00,15.1,15.18,15.09,15.18,45982.0,14.1866,14.2617,14.1772,14.2617,45982.0
2015-06-12 15:30:00,15.17,15.18,15.15,15.16,95122.0,14.2523,14.2617,14.2336,14.243,95122.0
2015-06-15 09:30:00,15.06,15.1,14.92,15.06,61117.0,14.149,14.1866,14.0175,14.149,61117.0
2015-06-15 10:00:00,15.04,15.1,15.01,15.02,43883.0,14.1302,14.1866,14.102,14.1114,43883.0
2015-06-15 10:30:00,15.02,15.05,14.97,15.0,26489.0,14.1114,14.1396,14.0644,14.0926,26489.0
2015-06-15 11:00:00,15.0,15.14,15.0,15.11,43817.0,14.0926,14.2242,14.0926,14.196,43817.0
2015-06-15 11:30:00,15.1,15.15,15.1,15.1,27624.0,14.1866,14.2336,14.1866,14.1866,27624.0
2015-06-15 12:00:00,15.1,15.16,15.09,15.15,30701.0,14.1866,14.243,14.1772,14.2336,30701.0
2015-06-15 12:30:00,15.14,15.16,15.12,15.15,20281.0,14.2242,14.243,14.2054,14.2336,20281.0
2015-06-15 13:00:00,15.14,15.22,15.13,15.21,57724.0,14.2242,14.2993,14.2148,14.2899,57724.0
2015-06-15 13:30:00,15.21,15.23,15.17,15.21,57776.0,14.2899,14.3087,14.2523,14.2899,57776.0
2015-06-15 14:00:00,15.21,15.26,15.18,15.25,50715.0,14.2899,14.3369,14.2617,14.3275,50715.0
2015-06-15 14:30:00,15.24,15.29,15.22,15.29,66981.0,14.3181,14.3651,14.2993,14.3651,66981.0
2015-06-15 15:00:00,15.29,15.35,15.27,15.34,105362.0,14.3651,14.4215,14.3463,14.4121,105362.0
2015-06-15 15:30:00,15.34,15.37,15.29,15.32,190906.0,14.4121,14.4402,14.3651,14.3933,190906.0
2015-06-16 09:30:00,15.28,15.32,15.16,15.18,39284.0,14.3557,14.3933,14.243,14.2617,39284.0
2015-06-16 10:00:00,15.18,15.22,15.1,15.11,43768.0,14.2617,14.2993,14.1866,14.196,43768.0
2015-06-16 10:30:00,15.11,15.2,15.07,15.14,86508.0,14.196,14.2805,14.1584,14.2242,86508.0
2015-06-16 11:00:00,15.15,15.33,15.14,15.31,51991.0,14.2336,14.4027,14.2242,14.3839,51991.0
2015-06-16 11:30:00,15.31,15.31,15.25,15.26,29192.0,14.3839,14.3839,14.3275,14.3369,29192.0
2015-06-16 12:00:00,15.28,15.28,15.2,15.27,30562.0,14.3557,14.3557,14.2805,14.3463,30562.0
2015-06-16 12:30:00,15.28,15.28,15.24,15.24,25206.0,14.3557,14.3557,14.3181,14.3181,25206.0
2015-06-16 13:00:00,15.24,15.26,15.23,15.24,20086.0,14.3181,14.3369,14.3087,14.3181,20086.0
2015-06-16 13:30:00,15.24,15.27,15.21,15.24,66234.0,14.3181,14.3463,14.2899,14.3181,66234.0
2015-06-16 14:00:00,15.25,15.27,15.23,15.23,44724.0,14.3275,14.3463,14.3087,14.3087,44724.0
2015-06-16 14:30:00,15.23,15.23,15.16,15.16,25286.0,14.3087,14.3087,14.243,14.243,25286.0
2015-06-16 15:00:00,15.17,15.17,15.14,15.14,32243.0,14.2523,14.2523,14.2242,14.2242,32243.0
2015-06-16 15:30:00,15.15,15.15,15.1,15.11,97876.0,14.2336,14.2336,14.1866,14.196,97876.0
2015-06-17 09:30:00,15.13,15.23,15.13,15.14,50116.0,14.2148,14.3087,14.2148,14.2242,50116.0
2015-06-17 10:00:00,15.15,15.15,15.04,15.05,70423.0,14.2336,14.2336,14.1302,14.1396,70423.0
2015-06-17 10:30:00,15.05,15.07,15.01,15.07,66945.0,14.1396,14.1584,14.102,14.1584,66945.0
2015-06-17 11:00:00,15.07,15.09,15.04,15.04,39699.0,14.1584,14.1772,14.1302,14.1302,39699.0
2015-06-17 11:30:00,15.04,15.09,15.02,15.08,31250.0,14.1302,14.1772,14.1114,14.1678,31250.0
2015-06-17 12:00:00,15.07,15.07,15.02,15.03,22809.0,14.1584,14.1584,14.1114,14.1208,22809.0
2015-06-17 12:30:00,15.02,15.06,14.99,15.03,36124.0,14.1114,14.149,14.0832,14.1208,36124.0
2015-06-17 13:00:00,15.03,15.13,15.02,15.11,40934.0,14.1208,14.2148,14.1114,14.196,40934.0
2015-06-17 13:30:00,15.11,15.13,15.1,15.11,23406.0,14.196,14.2148,14.1866,14.196,23406.0
2015-06-17 14:00:00,15.1,15.19,15.06,15.08,27577.0,14.1866,14.2711,14.149,14.1678,27577.0
2015-06-17 14:30:00,15.07,15.17,15.07,15.15,19400.0,14.1584,14.2523,14.1584,14.2336,19400.0
2015-06-17 15:00:00,15.15,15.16,15.11,15.16,29219.0,14.2336,14.243,14.196,14.243,29219.0
2015-06-17 15:30:00,15.16,15.16,15.12,15.14,72531.0,14.243,14.243,14.2054,14.2242,72531.0
2015-06-18 09:30:00,15.18,15.35,15.15,15.35,43342.0,14.2617,14.4215,14.2336,14.4215,43342.0
2015-06-18 10:00:00,15.35,15.38,15.29,15.35,66267.0,14.4215,14.4496,14.3651,14.4215,66267.0
2015-06-18 10:30:00,15.35,15.39,15.33,15.36,43659.0,14.4215,14.459,14.4027,14.4309,43659.0
2015-06-18 11:00:00,15.36,15.45,15.34,15.36,81801.0,14.4309,14.5154,14.4121,14.4309,81801.0
2015-06-18 11:30:00,15.37,15.45,15.36,15.44,32861.0,14.4402,14.5154,14.4309,14.506,32861.0
2015-06-18 12:00:00,15.45,15.5,15.43,15.5,77815.0,14.5154,14.5624,14.4966,14.5624,77815.0
2015-06-18 12:30:00,15.49,15.52,15.42,15.42,67944.0,14.553,14.5812,14.4872,14.4872,67944.0
2015-06-18 13:00:00,15.43,15.43,15.38,15.38,21993.0,14.4966,14.4966,14.4496,14.4496,21993.0
2015-06-18 13:30:00,15.38,15.45,15.38,15.4,32154.0,14.4496,14.5154,14.4496,14.4684,32154.0
2015-06-18 14:00:00,15.4,15.43,15.4,15.41,24512.0,14.4684,14.4966,14.4684,14.4778,24512.0
2015-06-18 14:30:00,15.4,15.43,15.38,15.42,27509.0,14.4684,14.4966,14.4496,14.4872,27509.0
2015-06-18 15:00:00,15.41,15.42,15.36,15.41,47788.0,14.4778,14.4872,14.4309,14.4778,47788.0
2015-06-18 15:30:00,15.41,15.42,15.38,15.39,213646.0,14.4778,14.4872,14.4496,14.459,213646.0
2015-06-19 09:30:00,15.41,15.45,15.21,15.24,173399.0,14.4778,14.5154,14.2899,14.3181,173399.0
2015-06-19 10:00:00,15.25,15.29,15.23,15.26,31326.0,14.3275,14.3651,14.3087,14.3369,31326.0
2015-06-19 10:30:00,15.27,15.34,15.24,15.3,63021.0,14.3463,14.4121,14.3181,14.3745,63021.0
2015-06-19 11:00:00,15.31,15.32,15.29,15.31,21404.0,14.3839,14.3933,14.3651,14.3839,21404.0
2015-06-19 11:30:00,15.32,15.32,15.27,15.27,19800.0,14.3933,14.3933,14.3463,14.3463,19800.0
2015-06-19 12:00:00,15.27,15.32,15.25,15.31,18157.0,14.3463,14.3933,14.3275,14.3839,18157.0
2015-06-19 12:30:00,15.3,15.35,15.28,15.34,18756.0,14.3745,14.4215,14.3557,14.4121,18756.0
2015-06-19 13:00:00,15.35,15.4,15.35,15.39,18095.0,14.4215,14.4684,14.4215,14.459,18095.0
2015-06-19 13:30:00,15.39,15.45,15.39,15.42,35886.0,14.459,14.5154,14.459,14.4872,35886.0
2015-06-19 14:00:00,15.42,15.43,15.35,15.36,27887.0,14.4872,14.4966,14.4215,14.4309,27887.0
2015-06-19 14:30:00,15.35,15.4,15.35,15.37,20743.0,14.4215,14.4684,14.4215,14.4402,20743.0
2015-06-19 15:00:00,15.37,15.38,15.33,15.34,18529.0,14.4402,14.4496,14.4027,14.4121,18529.0
2015-06-19 15:30:00,15.34,15.35,15.27,15.27,137636.0,14.4121,14.4215,14.3463,14.3463,137636.0
2015-06-22 09:30:00,15.35,15.41,15.26,15.35,77862.0,14.4215,14.4778,14.3369,14.4215,77862.0
2015-06-22 10:00:00,15.35,15.4,15.32,15.34,26748.0,14.4215,14.4684,14.3933,14.4121,26748.0
2015-06-22 10:30:00,15.34,15.34,15.28,15.31,17186.0,14.4121,14.4121,14.3557,14.3839,17186.0
2015-06-22 11:00:00,15.3,15.35,15.28,15.35,24711.0,14.3745,14.4215,14.3557,14.4215,24711.0
2015-06-22 11:30:00,15.36,15.38,15.33,15.36,15828.0,14.4309,14.4496,14.4027,14.4309,15828.0
2015-06-22 12:00:00,15.36,15.36,15.29,15.3,17300.0,14.4309,14.4309,14.3651,14.3745,17300.0
2015-06-22 12:30:00,15.29,15.35,15.29,15.33,11450.0,14.3651,14.4215,14.3651,14.4027,11450.0
2015-06-22 13:00:00,15.32,15.35,15.31,15.33,11396.0,14.3933,14.4215,14.3839,14.4027,11396.0
2015-06-22 13:30:00,15.32,15.33,15.29,15.31,15530.0,14.3933,14.4027,14.3651,14.3839,15530.0
2015-06-22 14:00:00,15.3,15.32,15.3,15.3,10851.0,14.3745,14.3933,14.3745,14.3745,10851.0
2015-06-22 14:30:00,15.3,15.31,15.27,15.31,14205.0,14.3745,14.3839,14.3463,14.3839,14205.0
2015-06-22 15:00:00,15.31,15.32,15.28,15.3,23786.0,14.3839,14.3933,14.3557,14.3745,23786.0
2015-06-22 15:30:00,15.3,15.32,15.25,15.26,82042.0,14.3745,14.3933,14.3275,14.3369,82042.0
2015-06-23 09:30:00,15.28,15.31,15.16,15.23,31383.0,14.3557,14.3839,14.243,14.3087,31383.0
2015-06-23 10:00:00,15.23,15.3,15.19,15.21,90641.0,14.3087,14.3745,14.2711,14.2899,90641.0
2015-06-23 10:30:00,15.2,15.25,15.2,15.25,24234.0,14.2805,14.3275,14.2805,14.3275,24234.0
2015-06-23 11:00:00,15.25,15.3,15.24,15.28,29815.0,14.3275,14.3745,14.3181,14.3557,29815.0
2015-06-23 11:30:00,15.28,15.3,15.27,15.29,16659.0,14.3557,14.3745,14.3463,14.3651,16659.0
2015-06-23 12:00:00,15.29,15.3,15.22,15.24,28112.0,14.3651,14.3745,14.2993,14.3181,28112.0
2015-06-23 12:30:00,15.23,15.27,15.2,15.27,25799.0,14.3087,14.3463,14.2805,14.3463,25799.0
2015-06-23 13:00:00,15.26,15.32,15.26,15.31,18590.0,14.3369,14.3933,14.3369,14.3839,18590.0
2015-06-23 13:30:00,15.32,15.34,15.29,15.32,22459.0,14.3933,14.4121,14.3651,14.3933,22459.0
2015-06-23 14:00:00,15.31,15.36,15.31,15.36,18196.0,14.3839,14.4309,14.3839,14.4309,18196.0
2015-06-23 14:30:00,15.36,15.39,15.36,15.39,25484.0,14.4309,14.459,14.4309,14.459,25484.0
2015-06-23 15:00:00,15.39,15.39,15.34,15.37,37539.0,14.459,14.459,14.4121,14.4402,37539.0
2015-06-23 15:30:00,15.37,15.4,15.36,15.39,132898.0,14.4402,14.4684,14.4309,14.459,132898.0
2015-06-24 09:30:00,15.37,15.37,15.28,15.34,24923.0,14.4402,14.4402,14.3557,14.4121,24923.0
2015-06-24 10:00:00,15.34,15.35,15.28,15.32,23710.0,14.4121,14.4215,14.3557,14.3933,23710.0
2015-06-24 10:30:00,15.32,15.33,15.31,15.32,27384.0,14.3933,14.4027,14.3839,14.3933,27384.0
2015-06-24 11:00:00,15.32,15.32,15.21,15.25,36261.0,14.3933,14.3933,14.2899,14.3275,36261.0
2015-06-24 11:30:00,15.25,15.27,15.21,15.27,53115.0,14.3275,14.3463,14.2899,14.3463,53115.0
2015-06-24 12:00:00,15.26,15.32,15.25,15.32,34519.0,14.3369,14.3933,14.3275,14.3933,34519.0
2015-06-24 12:30:00,15.31,15.32,15.23,15.24,39591.0,14.3839,14.3933,14.3087,14.3181,39591.0
2015-06-24 13:00:00,15.24,15.26,15.19,15.19,30461.0,14.3181,14.3369,14.2711,14.2711,30461.0
2015-06-24 13:30:00,15.2,15.2,15.18,15.2,20460.0,14.2805,14.2805,14.2617,14.2805,20460.0
2015-06-24 14:00:00,15.21,15.22,15.17,15.2,43224.0,14.2899,14.2993,14.2523,14.2805,43224.0
2015-06-24 14:30:00,15.19,15.26,15.19,15.24,33885.0,14.2711,14.3369,14.2711,14.3181,33885.0
2015-06-24 15:00:00,15.24,15.26,15.21,15.23,40458.0,14.3181,14.3369,14.2899,14.3087,40458.0
2015-06-24 15:30:00,15.23,15.24,15.19,15.23,155461.0,14.3087,14.3181,14.2711,14.3087,155461.0
2015-06-25 09:30:00,15.29,15.29,15.15,15.23,37171.0,14.3651,14.3651,14.2336,14.3087,37171.0
2015-06-25 10:00:00,15.23,15.26,15.2,15.24,22142.0,14.3087,14.3369,14.2805,14.3181,22142.0
2015-06-25 10:30:00,15.24,15.24,15.16,15.18,20565.0,14.3181,14.3181,14.243,14.2617,20565.0
2015-06-25 11:00:00,15.18,15.26,15.17,15.21,70152.0,14.2617,14.3369,14.2523,14.2899,70152.0
2015-06-25 11:30:00,15.21,15.22,15.17,15.21,20800.0,14.2899,14.2993,14.2523,14.2899,20800.0
2015-06-25 12:00:00,15.21,15.22,15.16,15.17,19525.0,14.2899,14.2993,14.243,14.2523,19525.0
2015-06-25 12:30:00,15.17,15.18,15.16,15.17,14064.0,14.2523,14.2617,14.243,14.2523,14064.0
2015-06-25 13:00:00,15.16,15.17,15.1,15.13,35988.0,14.243,14.2523,14.1866,14.2148,35988.0
2015-06-25 13:30:00,15.13,15.16,15.1,15.16,13780.0,14.2148,14.243,14.1866,14.243,13780.0
2015-06-25 14:00:00,15.16,15.16,15.05,15.05,28695.0,14.243,14.243,14.1396,14.1396,28695.0
2015-06-25 14:30:00,15.06,15.09,15.05,15.08,24074.0,14.149,14.1772,14.1396,14.1678,24074.0
2015-06-25 15:00:00,15.09,15.15,15.08,15.14,26287.0,14.1772,14.2336,14.1678,14.2242,26287.0
2015-06-25 15:30:00,15.14,15.15,15.1,15.15,108563.0,14.2242,14.2336,14.1866,14.2336,108563.0
2015-06-26 09:30:00,15.13,15.19,15.01,15.18,50562.0,14.2148,14.2711,14.102,14.2617,50562.0
2015-06-26 10:00:00,15.19,15.21,15.14,15.19,20895.0,14.2711,14.2899,14.2242,14.2711,20895.0
2015-06-26 10:30:00,15.19,15.22,15.16,15.17,23931.0,14.2711,14.2993,14.243,14.2523,23931.0
2015-06-26 11:00:00,15.17,15.22,15.16,15.22,21418.0,14.2523,14.2993,14.243,14.2993,21418.0
2015-06-26 11:30:00,15.22,15.24,15.22,15.23,22664.0,14.2993,14.3181,14.2993,14.3087,22664.0
2015-06-26 12:00:00,15.24,15.26,15.23,15.26,25122.0,14.3181,14.3369,14.3087,14.3369,25122.0
2015-06-26 12:30:00,15.26,15.28,15.18,15.19,45326.0,14.3369,14.3557,14.2617,14.2711,45326.0
2015-06-26 13:00:00,15.19,15.24,15.18,15.24,45309.0,14.2711,14.3181,14.2617,14.3181,45309.0
2015-06-26 13:30:00,15.24,15.3,15.23,15.29,33409.0,14.3181,14.3745,14.3087,14.3651,33409.0
2015-06-26 14:00:00,15.28,15.29,15.26,15.27,29650.0,14.3557,14.3651,14.3369,14.3463,29650.0
2015-06-26 14:30:00,15.26,15.28,15.26,15.27,28995.0,14.3369,14.3557,14.3369,14.3463,28995.0
2015-06-26 15:00:00,15.27,15.32,15.27,15.28,61910.0,14.3463,14.3933,14.3463,14.3557,61910.0
2015-06-26 15:30:00,15.28,15.39,15.26,15.34,347527.0,14.3557,14.459,14.3369,14.4121,347527.0
2015-06-29 09:30:00,15.22,15.27,14.96,15.2,64030.0,14.2993,14.3463,14.0551,14.2805,64030.0
2015-06-29 10:00:00,15.2,15.24,15.18,15.19,31461.0,14.2805,14.3181,14.2617,14.2711,31461.0
2015-06-29 10:30:00,15.18,15.24,15.15,15.17,28675.0,14.2617,14.3181,14.2336,14.2523,28675.0
2015-06-29 11:00:00,15.17,15.17,15.11,15.12,32718.0,14.2523,14.2523,14.196,14.2054,32718.0
2015-06-29 11:30:00,15.12,15.12,15.06,15.08,25603.0,14.2054,14.2054,14.149,14.1678,25603.0
2015-06-29 12:00:00,15.09,15.11,15.05,15.07,26098.0,14.1772,14.196,14.1396,14.1584,26098.0
2015-06-29 12:30:00,15.06,15.07,15.0,15.02,26804.0,14.149,14.1584,14.0926,14.1114,26804.0
2015-06-29 13:00:00,15.02,15.02,14.98,14.98,62449.0,14.1114,14.1114,14.0738,14.0738,62449.0
2015-06-29 13:30:00,14.97,14.98,14.94,14.94,40845.0,14.0644,14.0738,14.0363,14.0363,40845.0
2015-06-29 14:00:00,14.94,14.94,14.83,14.84,55944.0,14.0363,14.0363,13.9329,13.9423,55944.0
2015-06-29 14:30:00,14.83,14.9,14.79,14.86,56422.0,13.9329,13.9987,13.8953,13.9611,56422.0
2015-06-29 15:00:00,14.85,14.87,14.81,14.85,49464.0,13.9517,13.9705,13.9141,13.9517,49464.0
2015-06-29 15:30:00,14.85,14.85,14.74,14.77,191230.0,13.9517,13.9517,13.8484,13.8765,191230.0
2015-06-30 09:30:00,14.98,14.98,14.77,14.81,47801.0,14.0738,14.0738,13.8765,13.9141,47801.0
2015-06-30 10:00:00,14.82,14.85,14.75,14.78,49632.0,13.9235,13.9517,13.8578,13.8859,49632.0
2015-06-30 10:30:00,14.77,14.79,14.74,14.76,51750.0,13.8765,13.8953,13.8484,13.8671,51750.0
2015-06-30 11:00:00,14.76,14.91,14.74,14.84,76092.0,13.8671,14.0081,13.8484,13.9423,76092.0
2015-06-30 11:30:00,14.84,14.88,14.79,14.84,31593.0,13.9423,13.9799,13.8953,13.9423,31593.0
2015-06-30 12:00:00,14.84,14.87,14.8,14.8,28002.0,13.9423,13.9705,13.9047,13.9047,28002.0
2015-06-30 12:30:00,14.81,14.85,14.8,14.84,17271.0,13.9141,13.9517,13.9047,13.9423,17271.0
2015-06-30 13:00:00,14.84,14.88,14.83,14.86,26219.0,13.9423,13.9799,13.9329,13.9611,26219.0
2015-06-30 13:30:00,14.86,14.9,14.85,14.9,37956.0,13.9611,13.9987,13.9517,13.9987,37956.0
2015-06-30 14:00:00,14.9,14.96,14.88,14.9,29783.0,13.9987,14.0551,13.9799,13.9987,29783.0
2015-06-30 14:30:00,14.9,14.95,14.89,14.95,33101.0,13.9987,14.0457,13.9893,14.0457,33101.0
2015-06-30 15:00:00,14.94,14.95,14.91,14.93,41264.0,14.0363,14.0457,14.0081,14.0269,41264.0
2015-06-30 15:30:00,14.93,14.97,14.91,14.94,186811.0,14.0269,14.0644,14.0081,14.0363,186811.0
2015-07-01 09:30:00,15.13,15.16,14.84,14.99,33901.0,14.2148,14.243,13.9423,14.0832,33901.0
2015-07-01 10:00:00,15.0,15.04,14.91,15.01,30139.0,14.0926,14.1302,14.0081,14.102,30139.0
2015-07-01 10:30:00,15.02,15.03,14.92,14.99,25986.0,14.1114,14.1208,14.0175,14.0832,25986.0
2015-07-01 11:00:00,15.0,15.0,14.92,14.93,19347.0,14.0926,14.0926,14.0175,14.0269,19347.0
2015-07-01 11:30:00,14.92,14.94,14.9,14.92,16878.0,14.0175,14.0363,13.9987,14.0175,16878.0
2015-07-01 12:00:00,14.92,14.97,14.89,14.94,24226.0,14.0175,14.0644,13.9893,14.0363,24226.0
2015-07-01 12:30:00,14.93,14.93,14.89,14.9,21768.0,14.0269,14.0269,13.9893,13.9987,21768.0
2015-07-01 13:00:00,14.9,14.96,14.89,14.91,24747.0,13.9987,14.0551,13.9893,14.0081,24747.0
2015-07-01 13:30:00,14.91,14.95,14.91,14.91,11239.0,14.0081,14.0457,14.0081,14.0081,11239.0
2015-07-01 14:00:00,14.91,14.95,14.91,14.93,26750.0,14.0081,14.0457,14.0081,14.0269,26750.0
2015-07-01 14:30:00,14.94,14.96,14.9,14.93,41032.0,14.0363,14.0551,13.9987,14.0269,41032.0
2015-07-01 15:00:00,14.94,14.96,14.92,14.92,46183.0,14.0363,14.0551,14.0175,14.0175,46183.0
2015-07-01 15:30:00,14.93,14.94,14.87,14.88,221924.0,14.0269,14.0363,13.9705,13.9799,221924.0
2015-07-02 09:30:00,14.96,15.09,14.95,15.01,30917.0,14.0551,14.1772,14.0457,14.102,30917.0
2015-07-02 10:00:00,15.0,15.02,14.95,15.02,38340.0,14.0926,14.1114,14.0457,14.1114,38340.0
2015-07-02 10:30:00,15.02,15.05,14.97,15.05,27250.0,14.1114,14.1396,14.0644,14.1396,27250.0
2015-07-02 11:00:00,15.04,15.04,14.92,14.94,29224.0,14.1302,14.1302,14.0175,14.0363,29224.0
2015-07-02 11:30:00,14.93,14.94,14.91,14.91,15387.0,14.0269,14.0363,14.0081,14.0081,15387.0
2015-07-02 12:00:00,14.91,14.94,14.9,14.94,71220.0,14.0081,14.0363,13.9987,14.0363,71220.0
2015-07-02 12:30:00,14.94,15.0,14.93,14.99,60858.0,14.0363,14.0926,14.0269,14.0832,60858.0
2015-07-02 13:00:00,14.98,15.0,14.94,14.98,16803.0,14.0738,14.0926,14.0363,14.0738,16803.0
2015-07-02 13:30:00,14.99,15.05,14.98,15.01,18893.0,14.0832,14.1396,14.0738,14.102,18893.0
2015-07-02 14:00:00,15.01,15.09,15.0,15.09,96565.0,14.102,14.1772,14.0926,14.1772,96565.0
2015-07-02 14:30:00,15.09,15.17,15.08,15.16,82658.0,14.1772,14.2523,14.1678,14.243,82658.0
2015-07-02 15:00:00,15.17,15.21,15.14,15.2,51096.0,14.2523,14.2899,14.2242,14.2805,51096.0
2015-07-02 15:30:00,15.2,15.21,15.12,15.16,136854.0,14.2805,14.2899,14.2054,14.243,136854.0
2015-07-06 09:30:00,15.02,15.17,14.97,15.14,49612.0,14.1114,14.2523,14.0644,14.2242,49612.0
2015-07-06 10:00:00,15.14,15.17,15.12,15.16,18058.0,14.2242,14.2523,14.2054,14.243,18058.0
2015-07-06 10:30:00,15.16,15.28,15.15,15.18,25109.0,14.243,14.3557,14.2336,14.2617,25109.0
2015-07-06 11:00:00,15.2,15.22,15.14,15.15,35776.0,14.2805,14.2993,14.2242,14.2336,35776.0
2015-07-06 11:30:00,15.13,15.17,15.13,15.16,15430.0,14.2148,14.2523,14.2148,14.243,15430.0
2015-07-06 12:00:00,15.17,15.19,15.14,15.17,18784.0,14.2523,14.2711,14.2242,14.2523,18784.0
2015-07-06 12:30:00,15.15,15.17,15.1,15.14,9871.0,14.2336,14.2523,14.1866,14.2242,9871.0
2015-07-06 13:00:00,15.14,15.16,15.09,15.1,17639.0,14.2242,14.243,14.1772,14.1866,17639.0
2015-07-06 13:30:00,15.1,15.11,15.08,15.1,15916.0,14.1866,14.196,14.1678,14.1866,15916.0
2015-07-06 14:00:00,15.09,15.11,15.06,15.08,36316.0,14.1772,14.196,14.149,14.1678,36316.0
2015-07-06 14:30:00,15.09,15.15,15.08,15.13,28104.0,14.1772,14.2336,14.1678,14.2148,28104.0
2015-07-06 15:00:00,15.13,15.23,15.11,15.2,76181.0,14.2148,14.3087,14.196,14.2805,76181.0
2015-07-06 15:30:00,15.21,15.28,15.19,15.25,127282.0,14.2899,14.3557,14.2711,14.3275,127282.0
2015-07-07 09:30:00,15.32,15.5,15.32,15.42,76739.0,14.3933,14.5624,14.3933,14.4872,76739.0
2015-07-07 10:00:00,15.42,15.43,15.33,15.41,75912.0,14.4872,14.4966,14.4027,14.4778,75912.0
2015-07-07 10:30:00,15.41,15.42,15.29,15.34,82754.0,14.4778,14.4872,14.3651,14.4121,82754.0
2015-07-07 11:00:00,15.34,15.42,15.33,15.35,71448.0,14.4121,14.4872,14.4027,14.4215,71448.0
2015-07-07 11:30:00,15.35,15.49,15.31,15.49,64602.0,14.4215,14.553,14.3839,14.553,64602.0
2015-07-07 12:00:00,15.48,15.51,15.44,15.49,65737.0,14.5436,14.5718,14.506,14.553,65737.0
2015-07-07 12:30:00,15.5,15.74,15.48,15.72,125341.0,14.5624,14.7879,14.5436,14.7691,125341.0
2015-07-07 13:00:00,15.72,15.72,15.64,15.69,60831.0,14.7691,14.7691,14.6939,14.7409,60831.0
2015-07-07 13:30:00,15.68,15.7,15.6,15.6,53854.0,14.7315,14.7503,14.6563,14.6563,53854.0
2015-07-07 14:00:00,15.6,15.62,15.5,15.54,48941.0,14.6563,14.6751,14.5624,14.6,48941.0
2015-07-07 14:30:00,15.54,15.73,15.54,15.72,77766.0,14.6,14.7785,14.6,14.7691,77766.0
2015-07-07 15:00:00,15.73,15.8,15.68,15.76,116212.0,14.7785,14.8442,14.7315,14.8067,116212.0
2015-07-07 15:30:00,15.76,15.77,15.67,15.72,261091.0,14.8067,14.8161,14.7221,14.7691,261091.0
2015-07-08 09:30:00,15.52,15.7,15.49,15.7,82812.0,14.5812,14.7503,14.553,14.7503,82812.0
2015-07-08 10:00:00,15.7,15.76,15.57,15.74,113132.0,14.7503,14.8067,14.6282,14.7879,113132.0
2015-07-08 10:30:00,15.73,15.74,15.62,15.68,120872.0,14.7785,14.7879,14.6751,14.7315,120872.0
2015-07-08 11:00:00,15.68,15.72,15.62,15.64,138773.0,14.7315,14.7691,14.6751,14.6939,138773.0
2015-07-08 11:30:00,15.64,15.7,15.55,15.58,62814.0,14.6939,14.7503,14.6094,14.6375,62814.0
2015-07-08 12:00:00,15.57,15.59,15.51,15.58,26034.0,14.6282,14.6469,14.5718,14.6375,26034.0
2015-07-08 12:30:00,15.58,15.61,15.52,15.59,24297.0,14.6375,14.6657,14.5812,14.6469,24297.0
2015-07-08 13:00:00,15.6,15.6,15.53,15.58,24487.0,14.6563,14.6563,14.5906,14.6375,24487.0
2015-07-08 13:30:00,15.58,15.6,15.55,15.58,32247.0,14.6375,14.6563,14.6094,14.6375,32247.0
2015-07-08 14:00:00,15.57,15.58,15.45,15.5,45625.0,14.6282,14.6375,14.5154,14.5624,45625.0
2015-07-08 14:30:00,15.5,15.5,15.27,15.35,61570.0,14.5624,14.5624,14.3463,14.4215,61570.0
2015-07-08 15:00:00,15.37,15.4,15.33,15.35,61403.0,14.4402,14.4684,14.4027,14.4215,61403.0
2015-07-08 15:30:00,15.34,15.41,15.32,15.4,208314.0,14.4121,14.4778,14.3933,14.4684,208314.0
2015-07-09 09:30:00,15.6,15.71,15.6,15.69,90541.0,14.6563,14.7597,14.6563,14.7409,90541.0
2015-07-09 10:00:00,15.69,15.76,15.67,15.67,47227.0,14.7409,14.8067,14.7221,14.7221,47227.0
2015-07-09 10:30:00,15.67,15.71,15.66,15.69,60692.0,14.7221,14.7597,14.7127,14.7409,60692.0
2015-07-09 11:00:00,15.69,15.72,15.66,15.71,56251.0,14.7409,14.7691,14.7127,14.7597,56251.0
2015-07-09 11:30:00,15.71,15.72,15.7,15.7,46563.0,14.7597,14.7691,14.7503,14.7503,46563.0
2015-07-09 12:00:00,15.71,15.71,15.7,15.71,30412.0,14.7597,14.7597,14.7503,14.7597,30412.0
2015-07-09 12:30:00,15.71,15.71,15.67,15.68,64076.0,14.7597,14.7597,14.7221,14.7315,64076.0
2015-07-09 13:00:00,15.69,15.7,15.67,15.7,51378.0,14.7409,14.7503,14.7221,14.7503,51378.0
2015-07-09 13:30:00,15.7,15.7,15.68,15.69,36387.0,14.7503,14.7503,14.7315,14.7409,36387.0
2015-07-09 14:00:00,15.69,15.71,15.62,15.63,68483.0,14.7409,14.7597,14.6751,14.6845,68483.0
2015-07-09 14:30:00,15.63,15.66,15.61,15.64,60502.0,14.6845,14.7127,14.6657,14.6939,60502.0
2015-07-09 15:00:00,15.65,15.67,15.56,15.56,90535.0,14.7033,14.7221,14.6188,14.6188,90535.0
2015-07-09 15:30:00,15.56,15.61,15.56,15.57,233924.0,14.6188,14.6657,14.6188,14.6282,233924.0
2015-07-10 09:30:00,15.72,15.92,15.72,15.88,106050.0,14.7691,14.957,14.7691,14.9194,106050.0
2015-07-10 10:00:00,15.88,15.9,15.78,15.81,42416.0,14.9194,14.9382,14.8254,14.8536,42416.0
2015-07-10 10:30:00,15.81,15.84,15.8,15.84,32867.0,14.8536,14.8818,14.8442,14.8818,32867.0
2015-07-10 11:00:00,15.84,16.0,15.84,15.99,132428.0,14.8818,15.0321,14.8818,15.0227,132428.0
2015-07-10 11:30:00,15.99,16.05,15.98,16.03,55627.0,15.0227,15.0791,15.0133,15.0603,55627.0
2015-07-10 12:00:00,16.03,16.04,16.01,16.04,38232.0,15.0603,15.0697,15.0415,15.0697,38232.0
2015-07-10 12:30:00,16.04,16.04,15.95,15.96,83308.0,15.0697,15.0697,14.9852,14.9946,83308.0
2015-07-10 13:00:00,15.96,16.01,15.96,15.98,71069.0,14.9946,15.0415,14.9946,15.0133,71069.0
2015-07-10 13:30:00,15.99,16.0,15.97,15.99,12100.0,15.0227,15.0321,15.004,15.0227,12100.0
2015-07-10 14:00:00,15.98,16.06,15.98,16.02,54002.0,15.0133,15.0885,15.0133,15.0509,54002.0
2015-07-10 14:30:00,16.02,16.03,15.98,16.0,101032.0,15.0509,15.0603,15.0133,15.0321,101032.0
2015-07-10 15:00:00,16.01,16.07,16.0,16.03,84329.0,15.0415,15.0979,15.0321,15.0603,84329.0
2015-07-10 15:30:00,16.03,16.04,16.0,16.02,164239.0,15.0603,15.0697,15.0321,15.0509,164239.0
2015-07-13 09:30:00,16.25,16.37,16.12,16.32,132116.0,15.267,15.3798,15.1449,15.3328,132116.0
2015-07-13 10:00:00,16.32,16.37,16.27,16.27,51610.0,15.3328,15.3798,15.2858,15.2858,51610.0
2015-07-13 10:30:00,16.27,16.44,16.27,16.43,87942.0,15.2858,15.4455,15.2858,15.4361,87942.0
2015-07-13 11:00:00,16.43,16.47,16.4,16.46,71468.0,15.4361,15.4737,15.4079,15.4643,71468.0
2015-07-13 11:30:00,16.45,16.5,16.45,16.47,33790.0,15.4549,15.5019,15.4549,15.4737,33790.0
2015-07-13 12:00:00,16.48,16.49,16.43,16.46,45838.0,15.4831,15.4925,15.4361,15.4643,45838.0
2015-07-13 12:30:00,16.47,16.49,16.43,16.48,24089.0,15.4737,15.4925,15.4361,15.4831,24089.0
2015-07-13 13:00:00,16.48,16.55,16.47,16.53,80089.0,15.4831,15.5489,15.4737,15.5301,80089.0
2015-07-13 13:30:00,16.53,16.56,16.52,16.53,29767.0,15.5301,15.5583,15.5207,15.5301,29767.0
2015-07-13 14:00:00,16.53,16.55,16.48,16.48,44084.0,15.5301,15.5489,15.4831,15.4831,44084.0
2015-07-13 14:30:00,16.48,16.57,16.48,16.56,33317.0,15.4831,15.5677,15.4831,15.5583,33317.0
2015-07-13 15:00:00,16.56,16.56,16.51,16.54,35890.0,15.5583,15.5583,15.5113,15.5395,35890.0
2015-07-13 15:30:00,16.54,16.55,16.45,16.48,173013.0,15.5395,15.5489,15.4549,15.4831,173013.0
2015-07-14 09:30:00,16.48,16.73,16.35,16.69,67790.0,15.4831,15.718,15.361,15.6804,67790.0
2015-07-14 10:00:00,16.68,16.68,16.61,16.66,24127.0,15.671,15.671,15.6052,15.6522,24127.0
2015-07-14 10:30:00,16.67,16.7,16.62,16.66,43409.0,15.6616,15.6898,15.6146,15.6522,43409.0
2015-07-14 11:00:00,16.66,16.76,16.65,16.75,183178.0,15.6522,15.7462,15.6428,15.7368,183178.0
2015-07-14 11:30:00,16.75,16.84,16.75,16.83,117350.0,15.7368,15.8213,15.7368,15.8119,117350.0
2015-07-14 12:00:00,16.82,16.84,16.75,16.84,79491.0,15.8025,15.8213,15.7368,15.8213,79491.0
2015-07-14 12:30:00,16.83,16.88,16.81,16.85,57316.0,15.8119,15.8589,15.7931,15.8307,57316.0
2015-07-14 13:00:00,16.84,16.87,16.83,16.84,24829.0,15.8213,15.8495,15.8119,15.8213,24829.0
2015-07-14 13:30:00,16.85,16.85,16.75,16.78,60351.0,15.8307,15.8307,15.7368,15.765,60351.0
2015-07-14 14:00:00,16.78,16.82,16.77,16.81,83937.0,15.765,15.8025,15.7556,15.7931,83937.0
2015-07-14 14:30:00,16.82,16.83,16.8,16.82,55718.0,15.8025,15.8119,15.7837,15.8025,55718.0
2015-07-14 15:00:00,16.81,16.88,16.8,16.85,78150.0,15.7931,15.8589,15.7837,15.8307,78150.0
2015-07-14 15:30:00,16.85,16.88,16.84,16.88,282716.0,15.8307,15.8589,15.8213,15.8589,282716.0
2015-07-15 09:30:00,16.95,17.17,16.9,17.01,133067.0,15.9247,16.1314,15.8777,15.981,133067.0
2015-07-15 10:00:00,17.01,17.14,16.99,17.14,74328.0,15.981,16.1032,15.9623,16.1032,74328.0
2015-07-15 10:30:00,17.14,17.21,17.08,17.16,60733.0,16.1032,16.1689,16.0468,16.122,60733.0
2015-07-15 11:00:00,17.17,17.24,17.16,17.2,109498.0,16.1314,16.1971,16.122,16.1596,109498.0
2015-07-15 11:30:00,17.21,17.21,17.06,17.06,77885.0,16.1689,16.1689,16.028,16.028,77885.0
2015-07-15 12:00:00,17.05,17.1,17.01,17.03,31193.0,16.0186,16.0656,15.981,15.9998,31193.0
2015-07-15 12:30:00,17.02,17.09,17.0,17.02,133553.0,15.9904,16.0562,15.9716,15.9904,133553.0
2015-07-15 13:00:00,17.02,17.06,17.01,17.05,19300.0,15.9904,16.028,15.981,16.0186,19300.0
2015-07-15 13:30:00,17.04,17.07,17.0,17.0,26565.0,16.0092,16.0374,15.9716,15.9716,26565.0
2015-07-15 14:00:00,17.01,17.07,16.99,17.05,88624.0,15.981,16.0374,15.9623,16.0186,88624.0
2015-07-15 14:30:00,17.04,17.05,16.86,16.89,50935.0,16.0092,16.0186,15.8401,15.8683,50935.0
2015-07-15 15:00:00,16.89,16.97,16.89,16.9,62455.0,15.8683,15.9435,15.8683,15.8777,62455.0
2015-07-15 15:30:00,16.9,16.97,16.9,16.93,484740.0,15.8777,15.9435,15.8777,15.9059,484740.0
2015-07-16 09:30:00,17.02,17.07,16.95,17.07,109537.0,15.9904,16.0374,15.9247,16.0374,109537.0
2015-07-16 10:00:00,17.07,17.18,17.07,17.17,37676.0,16.0374,16.1408,16.0374,16.1314,37676.0
2015-07-16 10:30:00,17.18,17.18,17.1,17.14,18729.0,16.1408,16.1408,16.0656,16.1032,18729.0
2015-07-16 11:00:00,17.14,17.2,17.14,17.2,30275.0,16.1032,16.1596,16.1032,16.1596,30275.0
2015-07-16 11:30:00,17.2,17.23,17.19,17.22,45240.0,16.1596,16.1877,16.1502,16.1783,45240.0
2015-07-16 12:00:00,17.23,17.24,17.18,17.18,26509.0,16.1877,16.1971,16.1408,16.1408,26509.0
2015-07-16 12:30:00,17.18,17.19,17.09,17.09,44676.0,16.1408,16.1502,16.0562,16.0562,44676.0
2015-07-16 13:00:00,17.09,17.12,17.08,17.1,29393.0,16.0562,16.0844,16.0468,16.0656,29393.0
2015-07-16 13:30:00,17.09,17.1,17.07,17.07,24364.0,16.0562,16.0656,16.0374,16.0374,24364.0
2015-07-16 14:00:00,17.07,17.18,17.07,17.17,59295.0,16.0374,16.1408,16.0374,16.1314,59295.0
2015-07-16 14:30:00,17.17,17.18,17.15,17.18,25197.0,16.1314,16.1408,16.1126,16.1408,25197.0
2015-07-16 15:00:00,17.18,17.2,17.16,17.2,37967.0,16.1408,16.1596,16.122,16.1596,37967.0
2015-07-16 15:30:00,17.2,17.21,17.15,17.16,143392.0,16.1596,16.1689,16.1126,16.122,143392.0
2015-07-17 09:30:00,17.25,17.35,17.08,17.22,308324.0,16.2065,16.3005,16.0468,16.1783,308324.0
2015-07-17 10:00:00,17.22,17.24,17.15,17.16,61357.0,16.1783,16.1971,16.1126,16.122,61357.0
2015-07-17 10:30:00,17.15,17.22,17.15,17.22,43185.0,16.1126,16.1783,16.1126,16.1783,43185.0
2015-07-17 11:00:00,17.22,17.25,17.18,17.21,20558.0,16.1783,16.2065,16.1408,16.1689,20558.0
2015-07-17 11:30:00,17.21,17.23,17.16,17.17,22298.0,16.1689,16.1877,16.122,16.1314,22298.0
2015-07-17 12:00:00,17.16,17.19,17.12,17.13,29343.0,16.122,16.1502,16.0844,16.0938,29343.0
2015-07-17 12:30:00,17.12,17.17,17.07,17.16,44536.0,16.0844,16.1314,16.0374,16.122,44536.0
2015-07-17 13:00:00,17.16,17.2,17.15,17.2,23128.0,16.122,16.1596,16.1126,16.1596,23128.0
2015-07-17 13:30:00,17.2,17.25,17.19,17.25,33592.0,16.1596,16.2065,16.1502,16.2065,33592.0
2015-07-17 14:00:00,17.25,17.35,17.25,17.35,168619.0,16.2065,16.3005,16.2065,16.3005,168619.0
2015-07-17 14:30:00,17.34,17.35,17.25,17.26,140596.0,16.2911,16.3005,16.2065,16.2159,140596.0
2015-07-17 15:00:00,17.26,17.26,17.22,17.25,49219.0,16.2159,16.2159,16.1783,16.2065,49219.0
2015-07-17 15:30:00,17.24,17.29,17.24,17.24,201319.0,16.1971,16.2441,16.1971,16.1971,201319.0
2015-07-20 09:30:00,17.15,17.3,17.0,17.24,75146.0,16.1126,16.2535,15.9716,16.1971,75146.0
2015-07-20 10:00:00,17.23,17.24,17.09,17.1,102192.0,16.1877,16.1971,16.0562,16.0656,102192.0
2015-07-20 10:30:00,17.08,17.11,17.07,17.1,46727.0,16.0468,16.075,16.0374,16.0656,46727.0
2015-07-20 11:00:00,17.11,17.19,17.09,17.15,67313.0,16.075,16.1502,16.0562,16.1126,67313.0
2015-07-20 11:30:00,17.14,17.16,17.1,17.11,51087.0,16.1032,16.122,16.0656,16.075,51087.0
2015-07-20 12:00:00,17.11,17.11,17.08,17.09,42144.0,16.075,16.075,16.0468,16.0562,42144.0
2015-07-20 12:30:00,17.09,17.11,17.08,17.11,39715.0,16.0562,16.075,16.0468,16.075,39715.0
2015-07-20 13:00:00,17.1,17.13,17.08,17.1,45156.0,16.0656,16.0938,16.0468,16.0656,45156.0
2015-07-20 13:30:00,17.1,17.1,17.02,17.05,67324.0,16.0656,16.0656,15.9904,16.0186,67324.0
2015-07-20 14:00:00,17.05,17.05,16.98,16.99,73531.0,16.0186,16.0186,15.9529,15.9623,73531.0
2015-07-20 14:30:00,16.99,17.0,16.88,16.88,81038.0,15.9623,15.9716,15.8589,15.8589,81038.0
2015-07-20 15:00:00,16.88,16.92,16.86,16.86,75135.0,15.8589,15.8965,15.8401,15.8401,75135.0
2015-07-20 15:30:00,16.86,16.88,16.73,16.8,244666.0,15.8401,15.8589,15.718,15.7837,244666.0
2015-07-21 09:30:00,16.84,17.0,16.58,16.93,72015.0,15.8213,15.9716,15.5771,15.9059,72015.0
2015-07-21 10:00:00,16.95,16.98,16.84,16.91,25774.0,15.9247,15.9529,15.8213,15.8871,25774.0
2015-07-21 10:30:00,16.9,16.9,16.71,16.75,55077.0,15.8777,15.8777,15.6992,15.7368,55077.0
2015-07-21 11:00:00,16.75,16.77,16.7,16.75,30567.0,15.7368,15.7556,15.6898,15.7368,30567.0
2015-07-21 11:30:00,16.74,16.75,16.71,16.72,22435.0,15.7274,15.7368,15.6992,15.7086,22435.0
2015-07-21 12:00:00,16.72,16.81,16.72,16.81,20317.0,15.7086,15.7931,15.7086,15.7931,20317.0
2015-07-21 12:30:00,16.82,16.85,16.74,16.79,19979.0,15.8025,15.8307,15.7274,15.7744,19979.0
2015-07-21 13:00:00,16.79,16.82,16.75,16.8,15549.0,15.7744,15.8025,15.7368,15.7837,15549.0
2015-07-21 13:30:00,16.8,16.83,16.75,16.79,31206.0,15.7837,15.8119,15.7368,15.7744,31206.0
2015-07-21 14:00:00,16.78,16.79,16.71,16.74,51719.0,15.765,15.7744,15.6992,15.7274,51719.0
2015-07-21 14:30:00,16.74,16.77,16.7,16.71,31901.0,15.7274,15.7556,15.6898,15.6992,31901.0
2015-07-21 15:00:00,16.71,16.75,16.7,16.73,69310.0,15.6992,15.7368,15.6898,15.718,69310.0
2015-07-21 15:30:00,16.72,16.82,16.72,16.82,231513.0,15.7086,15.8025,15.7086,15.8025,231513.0
2015-07-22 09:30:00,16.71,16.9,16.7,16.88,49885.0,15.6992,15.8777,15.6898,15.8589,49885.0
2015-07-22 10:00:00,16.86,16.88,16.8,16.81,25973.0,15.8401,15.8589,15.7837,15.7931,25973.0
2015-07-22 10:30:00,16.81,16.83,16.78,16.82,29887.0,15.7931,15.8119,15.765,15.8025,29887.0
2015-07-22 11:00:00,16.83,16.85,16.66,16.68,29350.0,15.8119,15.8307,15.6522,15.671,29350.0
2015-07-22 11:30:00,16.69,16.72,16.67,16.7,24286.0,15.6804,15.7086,15.6616,15.6898,24286.0
2015-07-22 12:00:00,16.7,16.7,16.64,16.67,24415.0,15.6898,15.6898,15.6334,15.6616,24415.0
2015-07-22 12:30:00,16.68,16.72,16.61,16.72,19213.0,15.671,15.7086,15.6052,15.7086,19213.0
2015-07-22 13:00:00,16.72,16.81,16.72,16.8,23701.0,15.7086,15.7931,15.7086,15.7837,23701.0
2015-07-22 13:30:00,16.81,16.85,16.77,16.8,38825.0,15.7931,15.8307,15.7556,15.7837,38825.0
2015-07-22 14:00:00,16.79,16.82,16.77,16.78,36002.0,15.7744,15.8025,15.7556,15.765,36002.0
2015-07-22 14:30:00,16.79,16.8,16.73,16.77,47905.0,15.7744,15.7837,15.718,15.7556,47905.0
2015-07-22 15:00:00,16.77,16.77,16.72,16.72,52963.0,15.7556,15.7556,15.7086,15.7086,52963.0
2015-07-22 15:30:00,16.72,16.74,16.68,16.72,140933.0,15.7086,15.7274,15.671,15.7086,140933.0
2015-07-23 09:30:00,16.89,17.28,16.89,17.15,185341.0,15.8683,16.2347,15.8683,16.1126,185341.0
2015-07-23 10:00:00,17.15,17.15,17.0,17.04,90153.0,16.1126,16.1126,15.9716,16.0092,90153.0
2015-07-23 10:30:00,17.05,17.05,17.0,17.04,75530.0,16.0186,16.0186,15.9716,16.0092,75530.0
2015-07-23 11:00:00,17.04,17.14,17.01,17.01,122921.0,16.0092,16.1032,15.981,15.981,122921.0
2015-07-23 11:30:00,17.03,17.06,16.9,16.9,103408.0,15.9998,16.028,15.8777,15.8777,103408.0
2015-07-23 12:00:00,16.92,16.92,16.78,16.84,38752.0,15.8965,15.8965,15.765,15.8213,38752.0
2015-07-23 12:30:00,16.83,16.83,16.77,16.8,65142.0,15.8119,15.8119,15.7556,15.7837,65142.0
2015-07-23 13:00:00,16.8,16.9,16.79,16.82,61942.0,15.7837,15.8777,15.7744,15.8025,61942.0
2015-07-23 13:30:00,16.83,16.97,16.8,16.93,61113.0,15.8119,15.9435,15.7837,15.9059,61113.0
2015-07-23 14:00:00,16.93,16.93,16.81,16.82,57470.0,15.9059,15.9059,15.7931,15.8025,57470.0
2015-07-23 14:30:00,16.82,16.85,16.77,16.8,67561.0,15.8025,15.8307,15.7556,15.7837,67561.0
2015-07-23 15:00:00,16.8,16.81,16.75,16.8,55279.0,15.7837,15.7931,15.7368,15.7837,55279.0
2015-07-23 15:30:00,16.79,16.9,16.79,16.8,271635.0,15.7744,15.8777,15.7744,15.7837,271635.0
2015-07-24 09:30:00,17.59,17.61,16.77,17.18,245815.0,16.526,16.5447,15.7556,16.1408,245815.0
2015-07-24 10:00:00,17.18,17.5,17.12,17.27,333774.0,16.1408,16.4414,16.0844,16.2253,333774.0
2015-07-24 10:30:00,17.27,17.29,16.97,17.09,139115.0,16.2253,16.2441,15.9435,16.0562,139115.0
2015-07-24 11:00:00,17.09,17.17,16.93,16.99,145665.0,16.0562,16.1314,15.9059,15.9623,145665.0
2015-07-24 11:30:00,16.99,17.08,16.96,17.06,81484.0,15.9623,16.0468,15.9341,16.028,81484.0
2015-07-24 12:00:00,17.06,17.2,17.04,17.2,297497.0,16.028,16.1596,16.0092,16.1596,297497.0
2015-07-24 12:30:00,17.2,17.3,17.03,17.07,94739.0,16.1596,16.2535,15.9998,16.0374,94739.0
2015-07-24 13:00:00,17.07,17.14,17.01,17.14,82735.0,16.0374,16.1032,15.981,16.1032,82735.0
2015-07-24 13:30:00,17.14,17.21,17.09,17.13,113969.0,16.1032,16.1689,16.0562,16.0938,113969.0
2015-07-24 14:00:00,17.12,17.12,16.89,16.92,90240.0,16.0844,16.0844,15.8683,15.8965,90240.0
2015-07-24 14:30:00,16.92,16.93,16.85,16.88,61329.0,15.8965,15.9059,15.8307,15.8589,61329.0
2015-07-24 15:00:00,16.87,16.94,16.86,16.92,73106.0,15.8495,15.9153,15.8401,15.8965,73106.0
2015-07-24 15:30:00,16.92,16.93,16.81,16.82,514887.0,15.8965,15.9059,15.7931,15.8025,514887.0
2015-07-27 09:30:00,16.75,16.75,16.41,16.71,99842.0,15.7368,15.7368,15.4173,15.6992,99842.0
2015-07-27 10:00:00,16.71,16.77,16.63,16.76,94941.0,15.6992,15.7556,15.624,15.7462,94941.0
2015-07-27 10:30:00,16.76,16.77,16.61,16.63,154301.0,15.7462,15.7556,15.6052,15.624,154301.0
2015-07-27 11:00:00,16.63,16.7,16.56,16.57,83702.0,15.624,15.6898,15.5583,15.5677,83702.0
2015-07-27 11:30:00,16.57,16.59,16.5,16.58,47550.0,15.5677,15.5864,15.5019,15.5771,47550.0
2015-07-27 12:00:00,16.58,16.66,16.57,16.64,39079.0,15.5771,15.6522,15.5677,15.6334,39079.0
2015-07-27 12:30:00,16.64,16.64,16.54,16.55,31443.0,15.6334,15.6334,15.5395,15.5489,31443.0
2015-07-27 13:00:00,16.55,16.58,16.51,16.54,31765.0,15.5489,15.5771,15.5113,15.5395,31765.0
2015-07-27 13:30:00,16.53,16.54,16.48,16.52,75983.0,15.5301,15.5395,15.4831,15.5207,75983.0
2015-07-27 14:00:00,16.52,16.57,16.48,16.56,72230.0,15.5207,15.5677,15.4831,15.5583,72230.0
2015-07-27 14:30:00,16.57,16.59,16.48,16.5,71586.0,15.5677,15.5864,15.4831,15.5019,71586.0
2015-07-27 15:00:00,16.49,16.52,16.46,16.47,84510.0,15.4925,15.5207,15.4643,15.4737,84510.0
2015-07-27 15:30:00,16.47,16.48,16.41,16.47,205264.0,15.4737,15.4831,15.4173,15.4737,205264.0
2015-07-28 09:30:00,16.9,17.27,16.67,16.9,196503.0,15.8777,16.2253,15.6616,15.8777,196503.0
2015-07-28 10:00:00,16.91,16.96,16.77,16.83,128400.0,15.8871,15.9341,15.7556,15.8119,128400.0
2015-07-28 10:30:00,16.83,17.0,16.81,16.96,122032.0,15.8119,15.9716,15.7931,15.9341,122032.0
2015-07-28 11:00:00,16.95,17.12,16.95,17.12,145311.0,15.9247,16.0844,15.9247,16.0844,145311.0
2015-07-28 11:30:00,17.11,17.26,17.08,17.24,120080.0,16.075,16.2159,16.0468,16.1971,120080.0
2015-07-28 12:00:00,17.24,17.36,17.24,17.3,133904.0,16.1971,16.3099,16.1971,16.2535,133904.0
2015-07-28 12:30:00,17.3,17.31,16.97,16.98,199384.0,16.2535,16.2629,15.9435,15.9529,199384.0
2015-07-28 13:00:00,16.99,17.13,16.99,17.13,132596.0,15.9623,16.0938,15.9623,16.0938,132596.0
2015-07-28 13:30:00,17.13,17.15,17.0,17.1,154001.0,16.0938,16.1126,15.9716,16.0656,154001.0
2015-07-28 14:00:00,17.1,17.21,17.07,17.19,149542.0,16.0656,16.1689,16.0374,16.1502,149542.0
2015-07-28 14:30:00,17.17,17.19,17.05,17.14,85504.0,16.1314,16.1502,16.0186,16.1032,85504.0
2015-07-28 15:00:00,17.14,17.18,17.08,17.09,137590.0,16.1032,16.1408,16.0468,16.0562,137590.0
2015-07-28 15:30:00,17.09,17.17,17.08,17.16,289168.0,16.0562,16.1314,16.0468,16.122,289168.0
2015-07-29 09:30:00,17.17,17.23,16.94,17.1,91329.0,16.1314,16.1877,15.9153,16.0656,91329.0
2015-07-29 10:00:00,17.09,17.09,16.88,16.9,80429.0,16.0562,16.0562,15.8589,15.8777,80429.0
2015-07-29 10:30:00,16.9,17.02,16.88,16.91,93368.0,15.8777,15.9904,15.8589,15.8871,93368.0
2015-07-29 11:00:00,16.91,16.91,16.79,16.82,122410.0,15.8871,15.8871,15.7744,15.8025,122410.0
2015-07-29 11:30:00,16.82,16.89,16.8,16.8,63097.0,15.8025,15.8683,15.7837,15.7837,63097.0
2015-07-29 12:00:00,16.8,16.81,16.75,16.75,58063.0,15.7837,15.7931,15.7368,15.7368,58063.0
2015-07-29 12:30:00,16.76,16.81,16.7,16.78,48089.0,15.7462,15.7931,15.6898,15.765,48089.0
2015-07-29 13:00:00,16.79,16.81,16.76,16.77,45843.0,15.7744,15.7931,15.7462,15.7556,45843.0
2015-07-29 13:30:00,16.78,16.87,16.76,16.79,129126.0,15.765,15.8495,15.7462,15.7744,129126.0
2015-07-29 14:00:00,16.79,17.01,16.79,16.91,223828.0,15.7744,15.981,15.7744,15.8871,223828.0
2015-07-29 14:30:00,16.92,16.93,16.88,16.89,110606.0,15.8965,15.9059,15.8589,15.8683,110606.0
2015-07-29 15:00:00,16.9,16.96,16.86,16.91,144729.0,15.8777,15.9341,15.8401,15.8871,144729.0
2015-07-29 15:30:00,16.92,16.97,16.86,16.89,284648.0,15.8965,15.9435,15.8401,15.8683,284648.0
2015-07-30 09:30:00,16.94,17.1,16.83,17.02,108739.0,15.9153,16.0656,15.8119,15.9904,108739.0
2015-07-30 10:00:00,17.03,17.09,16.99,17.05,78218.0,15.9998,16.0562,15.9623,16.0186,78218.0
2015-07-30 10:30:00,17.05,17.08,16.87,16.87,104537.0,16.0186,16.0468,15.8495,15.8495,104537.0
2015-07-30 11:00:00,16.88,16.97,16.87,16.94,120237.0,15.8589,15.9435,15.8495,15.9153,120237.0
2015-07-30 11:30:00,16.95,17.03,16.94,17.0,141207.0,15.9247,15.9998,15.9153,15.9716,141207.0
2015-07-30 12:00:00,17.0,17.05,16.98,17.05,43676.0,15.9716,16.0186,15.9529,16.0186,43676.0
2015-07-30 12:30:00,17.05,17.06,16.97,17.0,62897.0,16.0186,16.028,15.9435,15.9716,62897.0
2015-07-30 13:00:00,17.0,17.02,16.97,17.01,54794.0,15.9716,15.9904,15.9435,15.981,54794.0
2015-07-30 13:30:00,17.01,17.02,16.95,16.96,80409.0,15.981,15.9904,15.9247,15.9341,80409.0
2015-07-30 14:00:00,16.97,16.99,16.95,16.95,80947.0,15.9435,15.9623,15.9247,15.9247,80947.0
2015-07-30 14:30:00,16.96,16.98,16.94,16.96,100402.0,15.9341,15.9529,15.9153,15.9341,100402.0
2015-07-30 15:00:00,16.95,17.04,16.95,16.98,126376.0,15.9247,16.0092,15.9247,15.9529,126376.0
2015-07-30 15:30:00,16.98,17.01,16.92,16.96,305965.0,15.9529,15.981,15.8965,15.9341,305965.0
2015-07-31 09:30:00,17.05,17.21,17.01,17.16,102611.0,16.0186,16.1689,15.981,16.122,102611.0
2015-07-31 10:00:00,17.17,17.25,17.14,17.17,132738.0,16.1314,16.2065,16.1032,16.1314,132738.0
2015-07-31 10:30:00,17.17,17.24,17.13,17.22,116183.0,16.1314,16.1971,16.0938,16.1783,116183.0
2015-07-31 11:00:00,17.22,17.32,17.19,17.2,83282.0,16.1783,16.2723,16.1502,16.1596,83282.0
2015-07-31 11:30:00,17.21,17.26,17.19,17.2,56691.0,16.1689,16.2159,16.1502,16.1596,56691.0
2015-07-31 12:00:00,17.21,17.29,17.2,17.28,41781.0,16.1689,16.2441,16.1596,16.2347,41781.0
2015-07-31 12:30:00,17.29,17.33,17.25,17.26,62292.0,16.2441,16.2817,16.2065,16.2159,62292.0
2015-07-31 13:00:00,17.27,17.3,17.26,17.27,52035.0,16.2253,16.2535,16.2159,16.2253,52035.0
2015-07-31 13:30:00,17.27,17.28,17.22,17.22,53870.0,16.2253,16.2347,16.1783,16.1783,53870.0
2015-07-31 14:00:00,17.22,17.28,17.2,17.25,76883.0,16.1783,16.2347,16.1596,16.2065,76883.0
2015-07-31 14:30:00,17.24,17.24,17.16,17.2,82311.0,16.1971,16.1971,16.122,16.1596,82311.0
2015-07-31 15:00:00,17.2,17.21,17.08,17.08,82535.0,16.1596,16.1689,16.0468,16.0468,82535.0
2015-07-31 15:30:00,17.09,17.12,17.05,17.09,244425.0,16.0562,16.0844,16.0186,16.0562,244425.0
2015-08-03 09:30:00,17.1,17.26,17.08,17.19,62025.0,16.0656,16.2159,16.0468,16.1502,62025.0
2015-08-03 10:00:00,17.18,17.18,17.01,17.05,48067.0,16.1408,16.1408,15.981,16.0186,48067.0
2015-08-03 10:30:00,17.06,17.16,17.04,17.09,64253.0,16.028,16.122,16.0092,16.0562,64253.0
2015-08-03 11:00:00,17.09,17.15,17.09,17.14,39186.0,16.0562,16.1126,16.0562,16.1032,39186.0
2015-08-03 11:30:00,17.15,17.15,17.13,17.13,33654.0,16.1126,16.1126,16.0938,16.0938,33654.0
2015-08-03 12:00:00,17.14,17.15,17.08,17.08,43157.0,16.1032,16.1126,16.0468,16.0468,43157.0
2015-08-03 12:30:00,17.08,17.09,16.97,16.97,50680.0,16.0468,16.0562,15.9435,15.9435,50680.0
2015-08-03 13:00:00,16.97,16.97,16.91,16.95,39110.0,15.9435,15.9435,15.8871,15.9247,39110.0
2015-08-03 13:30:00,16.95,16.99,16.93,16.96,45150.0,15.9247,15.9623,15.9059,15.9341,45150.0
2015-08-03 14:00:00,16.96,16.98,16.94,16.97,36494.0,15.9341,15.9529,15.9153,15.9435,36494.0
2015-08-03 14:30:00,16.98,17.0,16.94,16.96,44221.0,15.9529,15.9716,15.9153,15.9341,44221.0
2015-08-03 15:00:00,16.96,17.01,16.93,16.98,56998.0,15.9341,15.981,15.9059,15.9529,56998.0
2015-08-03 15:30:00,16.99,17.06,16.96,17.04,217456.0,15.9623,16.028,15.9341,16.0092,217456.0
2015-08-04 09:30:00,17.14,17.24,17.0,17.23,57649.0,16.1032,16.1971,15.9716,16.1877,57649.0
2015-08-04 10:00:00,17.22,17.31,17.13,17.13,117105.0,16.1783,16.2629,16.0938,16.0938,117105.0
2015-08-04 10:30:00,17.13,17.17,17.0,17.01,105111.0,16.0938,16.1314,15.9716,15.981,105111.0
2015-08-04 11:00:00,17.0,17.07,16.97,17.01,230286.0,15.9716,16.0374,15.9435,15.981,230286.0
2015-08-04 11:30:00,17.01,17.13,16.99,17.09,235339.0,15.981,16.0938,15.9623,16.0562,235339.0
2015-08-04 12:00:00,17.1,17.11,16.97,17.0,142551.0,16.0656,16.075,15.9435,15.9716,142551.0
2015-08-04 12:30:00,17.0,17.04,16.97,17.02,82326.0,15.9716,16.0092,15.9435,15.9904,82326.0
2015-08-04 13:00:00,17.01,17.09,17.01,17.04,48839.0,15.981,16.0562,15.981,16.0092,48839.0
2015-08-04 13:30:00,17.04,17.06,17.0,17.03,78390.0,16.0092,16.028,15.9716,15.9998,78390.0
2015-08-04 14:00:00,17.03,17.05,16.95,16.98,80885.0,15.9998,16.0186,15.9247,15.9529,80885.0
2015-08-04 14:30:00,16.99,17.05,16.95,17.02,87158.0,15.9623,16.0186,15.9247,15.9904,87158.0
2015-08-04 15:00:00,17.02,17.08,17.01,17.03,140978.0,15.9904,16.0468,15.981,15.9998,140978.0
2015-08-04 15:30:00,17.04,17.17,17.03,17.17,365529.0,16.0092,16.1314,15.9998,16.1314,365529.0
2015-08-05 09:30:00,17.29,17.48,17.29,17.46,60184.0,16.2441,16.4226,16.2441,16.4038,60184.0
2015-08-05 10:00:00,17.47,17.67,17.43,17.67,71966.0,16.4132,16.6011,16.3756,16.6011,71966.0
2015-08-05 10:30:00,17.66,17.67,17.52,17.52,172334.0,16.5917,16.6011,16.4602,16.4602,172334.0
2015-08-05 11:00:00,17.54,17.57,17.42,17.5,164027.0,16.479,16.5072,16.3662,16.4414,164027.0
2015-08-05 11:30:00,17.5,17.53,17.41,17.42,87922.0,16.4414,16.4696,16.3568,16.3662,87922.0
2015-08-05 12:00:00,17.42,17.5,17.28,17.3,111919.0,16.3662,16.4414,16.2347,16.2535,111919.0
2015-08-05 12:30:00,17.3,17.3,17.2,17.24,153733.0,16.2535,16.2535,16.1596,16.1971,153733.0
2015-08-05 13:00:00,17.24,17.25,17.21,17.25,157851.0,16.1971,16.2065,16.1689,16.2065,157851.0
2015-08-05 13:30:00,17.25,17.38,17.23,17.38,50595.0,16.2065,16.3287,16.1877,16.3287,50595.0
2015-08-05 14:00:00,17.36,17.41,17.35,17.39,53633.0,16.3099,16.3568,16.3005,16.3381,53633.0
2015-08-05 14:30:00,17.39,17.42,17.31,17.32,50358.0,16.3381,16.3662,16.2629,16.2723,50358.0
2015-08-05 15:00:00,17.31,17.35,17.27,17.27,53839.0,16.2629,16.3005,16.2253,16.2253,53839.0
2015-08-05 15:30:00,17.26,17.28,17.15,17.18,362435.0,16.2159,16.2347,16.1126,16.1408,362435.0
2015-08-06 09:30:00,17.14,17.27,17.04,17.22,50331.0,16.1032,16.2253,16.0092,16.1783,50331.0
2015-08-06 10:00:00,17.21,17.28,17.12,17.17,34338.0,16.1689,16.2347,16.0844,16.1314,34338.0
2015-08-06 10:30:00,17.17,17.23,17.13,17.18,58221.0,16.1314,16.1877,16.0938,16.1408,58221.0
2015-08-06 11:00:00,17.17,17.17,16.91,16.93,103094.0,16.1314,16.1314,15.8871,15.9059,103094.0
2015-08-06 11:30:00,16.94,16.96,16.71,16.72,84721.0,15.9153,15.9341,15.6992,15.7086,84721.0
2015-08-06 12:00:00,16.73,16.82,16.68,16.77,113772.0,15.718,15.8025,15.671,15.7556,113772.0
2015-08-06 12:30:00,16.77,16.8,16.72,16.78,28306.0,15.7556,15.7837,15.7086,15.765,28306.0
2015-08-06 13:00:00,16.78,16.89,16.77,16.86,35553.0,15.765,15.8683,15.7556,15.8401,35553.0
2015-08-06 13:30:00,16.86,16.94,16.86,16.92,36634.0,15.8401,15.9153,15.8401,15.8965,36634.0
2015-08-06 14:00:00,16.91,17.0,16.88,16.96,33919.0,15.8871,15.9716,15.8589,15.9341,33919.0
2015-08-06 14:30:00,16.97,16.99,16.92,16.95,46046.0,15.9435,15.9623,15.8965,15.9247,46046.0
2015-08-06 15:00:00,16.96,16.97,16.88,16.89,75492.0,15.9341,15.9435,15.8589,15.8683,75492.0
2015-08-06 15:30:00,16.89,16.93,16.85,16.91,260550.0,15.8683,15.9059,15.8307,15.8871,260550.0
2015-08-07 09:30:00,16.84,16.97,16.76,16.96,59049.0,15.8213,15.9435,15.7462,15.9341,59049.0
2015-08-07 10:00:00,16.94,17.07,16.89,16.91,36723.0,15.9153,16.0374,15.8683,15.8871,36723.0
2015-08-07 10:30:00,16.9,16.93,16.81,16.83,38197.0,15.8777,15.9059,15.7931,15.8119,38197.0
2015-08-07 11:00:00,16.82,16.89,16.73,16.79,55616.0,15.8025,15.8683,15.718,15.7744,55616.0
2015-08-07 11:30:00,16.79,16.79,16.71,16.74,42891.0,15.7744,15.7744,15.6992,15.7274,42891.0
2015-08-07 12:00:00,16.73,16.85,16.73,16.85,78032.0,15.718,15.8307,15.718,15.8307,78032.0
2015-08-07 12:30:00,16.84,16.86,16.78,16.82,38932.0,15.8213,15.8401,15.765,15.8025,38932.0
2015-08-07 13:00:00,16.82,16.82,16.76,16.79,42699.0,15.8025,15.8025,15.7462,15.7744,42699.0
2015-08-07 13:30:00,16.79,16.81,16.78,16.8,38762.0,15.7744,15.7931,15.765,15.7837,38762.0
2015-08-07 14:00:00,16.8,16.81,16.76,16.79,42595.0,15.7837,15.7931,15.7462,15.7744,42595.0
2015-08-07 14:30:00,16.79,16.9,16.78,16.89,126680.0,15.7744,15.8777,15.765,15.8683,126680.0
2015-08-07 15:00:00,16.89,16.93,16.85,16.92,120713.0,15.8683,15.9059,15.8307,15.8965,120713.0
2015-08-07 15:30:00,16.92,16.95,16.88,16.94,200259.0,15.8965,15.9247,15.8589,15.9153,200259.0
2015-08-10 09:30:00,17.1,17.17,17.0,17.17,102241.0,16.0656,16.1314,15.9716,16.1314,102241.0
2015-08-10 10:00:00,17.17,17.19,17.05,17.09,83138.0,16.1314,16.1502,16.0186,16.0562,83138.0
2015-08-10 10:30:00,17.08,17.11,17.04,17.08,55007.0,16.0468,16.075,16.0092,16.0468,55007.0
2015-08-10 11:00:00,17.09,17.13,17.07,17.11,60756.0,16.0562,16.0938,16.0374,16.075,60756.0
2015-08-10 11:30:00,17.12,17.14,17.06,17.09,85563.0,16.0844,16.1032,16.028,16.0562,85563.0
2015-08-10 12:00:00,17.1,17.13,17.02,17.04,37012.0,16.0656,16.0938,15.9904,16.0092,37012.0
2015-08-10 12:30:00,17.04,17.05,16.98,17.0,34934.0,16.0092,16.0186,15.9529,15.9716,34934.0
2015-08-10 13:00:00,17.01,17.05,16.99,17.03,38684.0,15.981,16.0186,15.9623,15.9998,38684.0
2015-08-10 13:30:00,17.02,17.05,17.01,17.05,35991.0,15.9904,16.0186,15.981,16.0186,35991.0
2015-08-10 14:00:00,17.05,17.11,17.04,17.07,50993.0,16.0186,16.075,16.0092,16.0374,50993.0
2015-08-10 14:30:00,17.07,17.08,17.04,17.05,59451.0,16.0374,16.0468,16.0092,16.0186,59451.0
2015-08-10 15:00:00,17.06,17.06,16.99,17.0,104500.0,16.028,16.028,15.9623,15.9716,104500.0
2015-08-10 15:30:00,17.01,17.01,16.96,17.0,259234.0,15.981,15.981,15.9341,15.9716,259234.0
2015-08-11 09:30:00,16.85,16.95,16.66,16.94,127631.0,15.8307,15.9247,15.6522,15.9153,127631.0
2015-08-11 10:00:00,16.92,16.99,16.9,16.98,78489.0,15.8965,15.9623,15.8777,15.9529,78489.0
2015-08-11 10:30:00,16.98,17.0,16.83,16.85,52250.0,15.9529,15.9716,15.8119,15.8307,52250.0
2015-08-11 11:00:00,16.85,16.88,16.76,16.76,33332.0,15.8307,15.8589,15.7462,15.7462,33332.0
2015-08-11 11:30:00,16.76,16.8,16.74,16.78,26165.0,15.7462,15.7837,15.7274,15.765,26165.0
2015-08-11 12:00:00,16.78,16.8,16.73,16.73,30444.0,15.765,15.7837,15.718,15.718,30444.0
2015-08-11 12:30:00,16.73,16.76,16.59,16.6,92406.0,15.718,15.7462,15.5864,15.5958,92406.0
2015-08-11 13:00:00,16.6,16.64,16.56,16.64,51235.0,15.5958,15.6334,15.5583,15.6334,51235.0
2015-08-11 13:30:00,16.63,16.74,16.63,16.66,41832.0,15.624,15.7274,15.624,15.6522,41832.0
2015-08-11 14:00:00,16.66,16.69,16.64,16.68,33364.0,15.6522,15.6804,15.6334,15.671,33364.0
2015-08-11 14:30:00,16.68,16.7,16.63,16.68,46931.0,15.671,15.6898,15.624,15.671,46931.0
2015-08-11 15:00:00,16.68,16.7,16.66,16.68,40047.0,15.671,15.6898,15.6522,15.671,40047.0
2015-08-11 15:30:00,16.69,16.8,16.68,16.77,154200.0,15.6804,15.7837,15.671,15.7556,154200.0
2015-08-12 09:30:00,16.63,17.33,16.38,17.21,659238.0,15.624,16.2817,15.3892,16.1689,659238.0
2015-08-12 10:00:00,17.22,17.22,16.86,16.9,392981.0,16.1783,16.1783,15.8401,15.8777,392981.0
2015-08-12 10:30:00,16.89,16.94,16.82,16.9,350601.0,15.8683,15.9153,15.8025,15.8777,350601.0
2015-08-12 11:00:00,16.9,17.14,16.89,16.97,248536.0,15.8777,16.1032,15.8683,15.9435,248536.0
2015-08-12 11:30:00,16.98,17.03,16.91,16.93,122994.0,15.9529,15.9998,15.8871,15.9059,122994.0
2015-08-12 12:00:00,16.93,16.98,16.9,16.95,90557.0,15.9059,15.9529,15.8777,15.9247,90557.0
2015-08-12 12:30:00,16.95,16.97,16.91,16.92,158581.0,15.9247,15.9435,15.8871,15.8965,158581.0
2015-08-12 13:00:00,16.93,17.09,16.92,17.02,118975.0,15.9059,16.0562,15.8965,15.9904,118975.0
2015-08-12 13:30:00,17.03,17.09,16.95,17.08,136688.0,15.9998,16.0562,15.9247,16.0468,136688.0
2015-08-12 14:00:00,17.06,17.15,17.02,17.09,111535.0,16.028,16.1126,15.9904,16.0562,111535.0
2015-08-12 14:30:00,17.1,17.28,17.05,17.24,86052.0,16.0656,16.2347,16.0186,16.1971,86052.0
2015-08-12 15:00:00,17.25,17.25,17.17,17.19,176055.0,16.2065,16.2065,16.1314,16.1502,176055.0
2015-08-12 15:30:00,17.2,17.25,17.17,17.2,293949.0,16.1596,16.2065,16.1314,16.1596,293949.0
2015-08-13 09:30:00,17.3,17.31,17.12,17.26,136782.0,16.2535,16.2629,16.0844,16.2159,136782.0
2015-08-13 10:00:00,17.23,17.25,17.15,17.23,41241.0,16.1877,16.2065,16.1126,16.1877,41241.0
2015-08-13 10:30:00,17.23,17.37,17.17,17.29,71008.0,16.1877,16.3193,16.1314,16.2441,71008.0
2015-08-13 11:00:00,17.29,17.33,17.25,17.3,67229.0,16.2441,16.2817,16.2065,16.2535,67229.0
2015-08-13 11:30:00,17.31,17.41,17.28,17.34,82311.0,16.2629,16.3568,16.2347,16.2911,82311.0
2015-08-13 12:00:00,17.36,17.42,17.35,17.41,34530.0,16.3099,16.3662,16.3005,16.3568,34530.0
2015-08-13 12:30:00,17.41,17.46,17.4,17.42,46974.0,16.3568,16.4038,16.3475,16.3662,46974.0
2015-08-13 13:00:00,17.41,17.46,17.37,17.41,48254.0,16.3568,16.4038,16.3193,16.3568,48254.0
2015-08-13 13:30:00,17.42,17.49,17.41,17.47,90249.0,16.3662,16.432,16.3568,16.4132,90249.0
2015-08-13 14:00:00,17.47,17.49,17.43,17.49,51935.0,16.4132,16.432,16.3756,16.432,51935.0
2015-08-13 14:30:00,17.49,17.65,17.38,17.57,221978.0,16.432,16.5823,16.3287,16.5072,221978.0
2015-08-13 15:00:00,17.57,17.59,17.5,17.5,104253.0,16.5072,16.526,16.4414,16.4414,104253.0
2015-08-13 15:30:00,17.5,17.51,17.44,17.47,219256.0,16.4414,16.4508,16.385,16.4132,219256.0
2015-08-14 09:30:00,17.46,17.58,17.33,17.55,97160.0,16.4038,16.5166,16.2817,16.4884,97160.0
2015-08-14 10:00:00,17.56,17.65,17.54,17.62,53391.0,16.4978,16.5823,16.479,16.5541,53391.0
2015-08-14 10:30:00,17.63,17.68,17.54,17.55,69766.0,16.5635,16.6105,16.479,16.4884,69766.0
2015-08-14 11:00:00,17.54,17.57,17.49,17.51,47938.0,16.479,16.5072,16.432,16.4508,47938.0
2015-08-14 11:30:00,17.51,17.57,17.46,17.57,29327.0,16.4508,16.5072,16.4038,16.5072,29327.0
2015-08-14 12:00:00,17.57,17.58,17.53,17.55,28636.0,16.5072,16.5166,16.4696,16.4884,28636.0
2015-08-14 12:30:00,17.55,17.59,17.47,17.52,56564.0,16.4884,16.526,16.4132,16.4602,56564.0
2015-08-14 13:00:00,17.51,17.57,17.49,17.56,28874.0,16.4508,16.5072,16.432,16.4978,28874.0
2015-08-14 13:30:00,17.56,17.59,17.52,17.55,55385.0,16.4978,16.526,16.4602,16.4884,55385.0
2015-08-14 14:00:00,17.56,17.58,17.52,17.56,31190.0,16.4978,16.5166,16.4602,16.4978,31190.0
2015-08-14 14:30:00,17.56,17.63,17.55,17.59,40894.0,16.4978,16.5635,16.4884,16.526,40894.0
2015-08-14 15:00:00,17.59,17.66,17.59,17.64,51313.0,16.526,16.5917,16.526,16.5729,51313.0
2015-08-14 15:30:00,17.64,17.65,17.53,17.56,173026.0,16.5729,16.5823,16.4696,16.4978,173026.0
2015-08-17 09:30:00,17.49,17.74,17.49,17.72,113570.0,16.432,16.6669,16.432,16.6481,113570.0
2015-08-17 10:00:00,17.73,17.93,17.7,17.88,135477.0,16.6575,16.8454,16.6293,16.7984,135477.0
2015-08-17 10:30:00,17.88,17.97,17.8,17.96,70664.0,16.7984,16.883,16.7233,16.8736,70664.0
2015-08-17 11:00:00,17.96,17.99,17.95,17.98,59625.0,16.8736,16.9018,16.8642,16.8924,59625.0
2015-08-17 11:30:00,17.97,17.98,17.9,17.9,48473.0,16.883,16.8924,16.8172,16.8172,48473.0
2015-08-17 12:00:00,17.9,17.99,17.9,17.95,34809.0,16.8172,16.9018,16.8172,16.8642,34809.0
2015-08-17 12:30:00,17.95,17.99,17.95,17.98,29743.0,16.8642,16.9018,16.8642,16.8924,29743.0
2015-08-17 13:00:00,17.97,18.0,17.92,17.95,55332.0,16.883,16.9112,16.836,16.8642,55332.0
2015-08-17 13:30:00,17.95,17.99,17.94,17.96,66048.0,16.8642,16.9018,16.8548,16.8736,66048.0
2015-08-17 14:00:00,17.96,17.99,17.94,17.95,62462.0,16.8736,16.9018,16.8548,16.8642,62462.0
2015-08-17 14:30:00,17.94,17.95,17.85,17.89,79424.0,16.8548,16.8642,16.7702,16.8078,79424.0
2015-08-17 15:00:00,17.89,17.94,17.83,17.94,90656.0,16.8078,16.8548,16.7514,16.8548,90656.0
2015-08-17 15:30:00,17.95,18.0,17.93,17.98,257934.0,16.8642,16.9112,16.8454,16.8924,257934.0
2015-08-18 09:30:00,18.0,18.02,17.83,17.93,90789.0,16.9112,16.9299,16.7514,16.8454,90789.0
2015-08-18 10:00:00,17.92,17.96,17.79,17.81,56995.0,16.836,16.8736,16.7139,16.7327,56995.0
2015-08-18 10:30:00,17.8,17.8,17.71,17.76,30979.0,16.7233,16.7233,16.6387,16.6857,30979.0
2015-08-18 11:00:00,17.76,17.8,17.74,17.76,47214.0,16.6857,16.7233,16.6669,16.6857,47214.0
2015-08-18 11:30:00,17.77,17.77,17.67,17.68,27383.0,16.6951,16.6951,16.6011,16.6105,27383.0
2015-08-18 12:00:00,17.69,17.72,17.67,17.7,11968.0,16.6199,16.6481,16.6011,16.6293,11968.0
2015-08-18 12:30:00,17.69,17.7,17.63,17.63,26810.0,16.6199,16.6293,16.5635,16.5635,26810.0
2015-08-18 13:00:00,17.63,17.69,17.61,17.68,23615.0,16.5635,16.6199,16.5447,16.6105,23615.0
2015-08-18 13:30:00,17.67,17.68,17.61,17.62,32577.0,16.6011,16.6105,16.5447,16.5541,32577.0
2015-08-18 14:00:00,17.63,17.68,17.62,17.66,16941.0,16.5635,16.6105,16.5541,16.5917,16941.0
2015-08-18 14:30:00,17.65,17.69,17.62,17.68,31445.0,16.5823,16.6199,16.5541,16.6105,31445.0
2015-08-18 15:00:00,17.68,17.71,17.66,17.66,51334.0,16.6105,16.6387,16.5917,16.5917,51334.0
2015-08-18 15:30:00,17.67,17.67,17.62,17.62,106197.0,16.6011,16.6011,16.5541,16.5541,106197.0
2015-08-19 09:30:00,17.6,17.6,17.41,17.49,62234.0,16.5354,16.5354,16.3568,16.432,62234.0
2015-08-19 10:00:00,17.5,17.53,17.44,17.47,26105.0,16.4414,16.4696,16.385,16.4132,26105.0
2015-08-19 10:30:00,17.46,17.47,17.3,17.32,76574.0,16.4038,16.4132,16.2535,16.2723,76574.0
2015-08-19 11:00:00,17.32,17.34,17.2,17.21,57906.0,16.2723,16.2911,16.1596,16.1689,57906.0
2015-08-19 11:30:00,17.2,17.21,17.15,17.17,53267.0,16.1596,16.1689,16.1126,16.1314,53267.0
2015-08-19 12:00:00,17.18,17.21,17.16,17.19,40193.0,16.1408,16.1689,16.122,16.1502,40193.0
2015-08-19 12:30:00,17.19,17.29,17.19,17.29,39686.0,16.1502,16.2441,16.1502,16.2441,39686.0
2015-08-19 13:00:00,17.29,17.34,17.26,17.31,41473.0,16.2441,16.2911,16.2159,16.2629,41473.0
2015-08-19 13:30:00,17.32,17.35,17.28,17.3,40730.0,16.2723,16.3005,16.2347,16.2535,40730.0
2015-08-19 14:00:00,17.3,17.49,17.3,17.43,75129.0,16.2535,16.432,16.2535,16.3756,75129.0
2015-08-19 14:30:00,17.43,17.53,17.4,17.41,110959.0,16.3756,16.4696,16.3475,16.3568,110959.0
2015-08-19 15:00:00,17.41,17.46,17.39,17.43,183667.0,16.3568,16.4038,16.3381,16.3756,183667.0
2015-08-19 15:30:00,17.43,17.45,17.36,17.39,275448.0,16.3756,16.3944,16.3099,16.3381,275448.0
2015-08-20 09:30:00,17.21,17.21,17.0,17.04,117966.0,16.1689,16.1689,15.9716,16.0092,117966.0
2015-08-20 10:00:00,17.01,17.04,16.91,16.97,89191.0,15.981,16.0092,15.8871,15.9435,89191.0
2015-08-20 10:30:00,16.95,17.01,16.93,16.96,68875.0,15.9247,15.981,15.9059,15.9341,68875.0
2015-08-20 11:00:00,16.96,16.96,16.78,16.83,108705.0,15.9341,15.9341,15.765,15.8119,108705.0
2015-08-20 11:30:00,16.84,16.88,16.82,16.84,58831.0,15.8213,15.8589,15.8025,15.8213,58831.0
2015-08-20 12:00:00,16.83,16.86,16.75,16.75,70679.0,15.8119,15.8401,15.7368,15.7368,70679.0
2015-08-20 12:30:00,16.75,16.78,16.68,16.73,81393.0,15.7368,15.765,15.671,15.718,81393.0
2015-08-20 13:00:00,16.72,16.8,16.62,16.8,135206.0,15.7086,15.7837,15.6146,15.7837,135206.0
2015-08-20 13:30:00,16.8,16.8,16.69,16.74,52608.0,15.7837,15.7837,15.6804,15.7274,52608.0
2015-08-20 14:00:00,16.74,16.85,16.69,16.84,100151.0,15.7274,15.8307,15.6804,15.8213,100151.0
2015-08-20 14:30:00,16.84,16.87,16.64,16.69,111988.0,15.8213,15.8495,15.6334,15.6804,111988.0
2015-08-20 15:00:00,16.69,16.76,16.68,16.71,104057.0,15.6804,15.7462,15.671,15.6992,104057.0
2015-08-20 15:30:00,16.71,16.79,16.71,16.74,429286.0,15.6992,15.7744,15.6992,15.7274,429286.0
2015-08-21 09:30:00,16.35,16.35,15.8,16.01,476410.0,15.361,15.361,14.8442,15.0415,476410.0
2015-08-21 10:00:00,16.02,16.4,15.98,16.22,208167.0,15.0509,15.4079,15.0133,15.2388,208167.0
2015-08-21 10:30:00,16.21,16.27,16.04,16.09,220165.0,15.2294,15.2858,15.0697,15.1167,220165.0
2015-08-21 11:00:00,16.08,16.1,15.88,16.02,221699.0,15.1073,15.1261,14.9194,15.0509,221699.0
2015-08-21 11:30:00,16.01,16.15,16.01,16.12,132246.0,15.0415,15.1731,15.0415,15.1449,132246.0
2015-08-21 12:00:00,16.13,16.18,16.08,16.16,159364.0,15.1543,15.2013,15.1073,15.1825,159364.0
2015-08-21 12:30:00,16.17,16.21,16.05,16.05,76939.0,15.1919,15.2294,15.0791,15.0791,76939.0
2015-08-21 13:00:00,16.05,16.09,15.92,16.09,83845.0,15.0791,15.1167,14.957,15.1167,83845.0
2015-08-21 13:30:00,16.09,16.13,16.04,16.12,93966.0,15.1167,15.1543,15.0697,15.1449,93966.0
2015-08-21 14:00:00,16.14,16.17,16.07,16.09,54789.0,15.1637,15.1919,15.0979,15.1167,54789.0
2015-08-21 14:30:00,16.09,16.17,15.99,16.08,118873.0,15.1167,15.1919,15.0227,15.1073,118873.0
2015-08-21 15:00:00,16.07,16.17,16.03,16.13,166852.0,15.0979,15.1919,15.0603,15.1543,166852.0
2015-08-21 15:30:00,16.13,16.15,16.0,16.03,497382.0,15.1543,15.1731,15.0321,15.0603,497382.0
2015-08-24 09:30:00,15.25,15.53,14.79,15.26,330697.0,14.3275,14.5906,13.8953,14.3369,330697.0
2015-08-24 10:00:00,15.25,15.84,15.21,15.82,139744.0,14.3275,14.8818,14.2899,14.863,139744.0
2015-08-24 10:30:00,15.78,15.87,15.74,15.87,152144.0,14.8254,14.91,14.7879,14.91,152144.0
2015-08-24 11:00:00,15.87,15.87,15.7,15.73,95886.0,14.91,14.91,14.7503,14.7785,95886.0
2015-08-24 11:30:00,15.73,16.06,15.71,16.01,80575.0,14.7785,15.0885,14.7597,15.0415,80575.0
2015-08-24 12:00:00,16.01,16.06,15.86,16.01,64965.0,15.0415,15.0885,14.9006,15.0415,64965.0
2015-08-24 12:30:00,16.01,16.04,15.81,15.82,58009.0,15.0415,15.0697,14.8536,14.863,58009.0
2015-08-24 13:00:00,15.83,15.89,15.71,15.75,76654.0,14.8724,14.9288,14.7597,14.7973,76654.0
2015-08-24 13:30:00,15.74,15.77,15.69,15.72,101865.0,14.7879,14.8161,14.7409,14.7691,101865.0
2015-08-24 14:00:00,15.72,15.8,15.68,15.76,220865.0,14.7691,14.8442,14.7315,14.8067,220865.0
2015-08-24 14:30:00,15.76,15.81,15.47,15.49,101257.0,14.8067,14.8536,14.5342,14.553,101257.0
2015-08-24 15:00:00,15.48,15.55,15.35,15.37,125184.0,14.5436,14.6094,14.4215,14.4402,125184.0
2015-08-24 15:30:00,15.38,15.74,15.34,15.49,413999.0,14.4496,14.7879,14.4121,14.553,413999.0
2015-08-25 09:30:00,16.05,16.18,15.72,15.93,126255.0,15.0791,15.2013,14.7691,14.9664,126255.0
2015-08-25 10:00:00,15.9,15.99,15.81,15.83,68928.0,14.9382,15.0227,14.8536,14.8724,68928.0
2015-08-25 10:30:00,15.83,15.93,15.8,15.87,160774.0,14.8724,14.9664,14.8442,14.91,160774.0
2015-08-25 11:00:00,15.87,16.08,15.87,16.02,143019.0,14.91,15.1073,14.91,15.0509,143019.0
2015-08-25 11:30:00,16.01,16.03,15.94,15.95,63192.0,15.0415,15.0603,14.9758,14.9852,63192.0
2015-08-25 12:00:00,15.96,16.09,15.95,16.07,65799.0,14.9946,15.1167,14.9852,15.0979,65799.0
2015-08-25 12:30:00,16.07,16.07,15.95,15.99,43116.0,15.0979,15.0979,14.9852,15.0227,43116.0
2015-08-25 13:00:00,15.99,16.01,15.85,15.86,83767.0,15.0227,15.0415,14.8912,14.9006,83767.0
2015-08-25 13:30:00,15.86,15.96,15.84,15.93,129492.0,14.9006,14.9946,14.8818,14.9664,129492.0
2015-08-25 14:00:00,15.91,15.94,15.88,15.93,75027.0,14.9476,14.9758,14.9194,14.9664,75027.0
2015-08-25 14:30:00,15.93,16.0,15.89,15.94,53163.0,14.9664,15.0321,14.9288,14.9758,53163.0
2015-08-25 15:00:00,15.94,15.96,15.81,15.85,108885.0,14.9758,14.9946,14.8536,14.8912,108885.0
2015-08-25 15:30:00,15.84,15.88,15.62,15.64,438445.0,14.8818,14.9194,14.6751,14.6939,438445.0
2015-08-26 09:30:00,16.04,16.04,15.63,15.69,46475.0,15.0697,15.0697,14.6845,14.7409,46475.0
2015-08-26 10:00:00,15.72,15.77,15.52,15.65,72503.0,14.7691,14.8161,14.5812,14.7033,72503.0
2015-08-26 10:30:00,15.65,15.77,15.64,15.66,40593.0,14.7033,14.8161,14.6939,14.7127,40593.0
2015-08-26 11:00:00,15.66,15.72,15.59,15.67,70123.0,14.7127,14.7691,14.6469,14.7221,70123.0
2015-08-26 11:30:00,15.68,15.71,15.59,15.66,103499.0,14.7315,14.7597,14.6469,14.7127,103499.0
2015-08-26 12:00:00,15.65,15.67,15.52,15.53,183648.0,14.7033,14.7221,14.5812,14.5906,183648.0
2015-08-26 12:30:00,15.52,15.61,15.45,15.6,66390.0,14.5812,14.6657,14.5154,14.6563,66390.0
2015-08-26 13:00:00,15.6,15.67,15.51,15.58,184004.0,14.6563,14.7221,14.5718,14.6375,184004.0
2015-08-26 13:30:00,15.59,15.59,14.98,15.25,646058.0,14.6469,14.6469,14.0738,14.3275,646058.0
2015-08-26 14:00:00,15.28,15.43,15.23,15.3,252254.0,14.3557,14.4966,14.3087,14.3745,252254.0
2015-08-26 14:30:00,15.3,15.34,15.18,15.23,242567.0,14.3745,14.4121,14.2617,14.3087,242567.0
2015-08-26 15:00:00,15.23,15.51,15.11,15.42,268938.0,14.3087,14.5718,14.196,14.4872,268938.0
2015-08-26 15:30:00,15.42,15.63,15.41,15.6,557366.0,14.4872,14.6845,14.4778,14.6563,557366.0
2015-08-27 09:30:00,15.73,16.06,15.73,15.9,147960.0,14.7785,15.0885,14.7785,14.9382,147960.0
2015-08-27 10:00:00,15.92,16.22,15.82,16.18,153791.0,14.957,15.2388,14.863,15.2013,153791.0
2015-08-27 10:30:00,16.16,16.41,16.08,16.4,97369.0,15.1825,15.4173,15.1073,15.4079,97369.0
2015-08-27 11:00:00,16.39,16.47,16.32,16.36,80082.0,15.3985,15.4737,15.3328,15.3704,80082.0
2015-08-27 11:30:00,16.36,16.37,16.16,16.19,122688.0,15.3704,15.3798,15.1825,15.2106,122688.0
2015-08-27 12:00:00,16.19,16.25,16.18,16.22,117076.0,15.2106,15.267,15.2013,15.2388,117076.0
2015-08-27 12:30:00,16.22,16.26,16.14,16.23,43582.0,15.2388,15.2764,15.1637,15.2482,43582.0
2015-08-27 13:00:00,16.26,16.33,16.18,16.2,109732.0,15.2764,15.3422,15.2013,15.22,109732.0
2015-08-27 13:30:00,16.19,16.21,16.13,16.14,58661.0,15.2106,15.2294,15.1543,15.1637,58661.0
2015-08-27 14:00:00,16.14,16.15,16.01,16.02,101458.0,15.1637,15.1731,15.0415,15.0509,101458.0
2015-08-27 14:30:00,16.02,16.07,15.82,15.84,158346.0,15.0509,15.0979,14.863,14.8818,158346.0
2015-08-27 15:00:00,15.86,16.02,15.83,16.0,192602.0,14.9006,15.0509,14.8724,15.0321,192602.0
2015-08-27 15:30:00,16.0,16.1,15.97,16.05,562509.0,15.0321,15.1261,15.004,15.0791,562509.0
2015-08-28 09:30:00,16.03,16.23,15.92,16.19,109802.0,15.0603,15.2482,14.957,15.2106,109802.0
2015-08-28 10:00:00,16.2,16.32,16.08,16.29,118069.0,15.22,15.3328,15.1073,15.3046,118069.0
2015-08-28 10:30:00,16.31,16.37,16.28,16.34,57743.0,15.3234,15.3798,15.2952,15.3516,57743.0
2015-08-28 11:00:00,16.34,16.53,16.32,16.52,57187.0,15.3516,15.5301,15.3328,15.5207,57187.0
2015-08-28 11:30:00,16.51,16.55,16.38,16.41,42914.0,15.5113,15.5489,15.3892,15.4173,42914.0
2015-08-28 12:00:00,16.41,16.57,16.39,16.57,38485.0,15.4173,15.5677,15.3985,15.5677,38485.0
2015-08-28 12:30:00,16.57,16.63,16.47,16.49,77564.0,15.5677,15.624,15.4737,15.4925,77564.0
2015-08-28 13:00:00,16.48,16.53,16.44,16.44,32182.0,15.4831,15.5301,15.4455,15.4455,32182.0
2015-08-28 13:30:00,16.44,16.5,16.38,16.48,62923.0,15.4455,15.5019,15.3892,15.4831,62923.0
2015-08-28 14:00:00,16.49,16.58,16.49,16.56,38654.0,15.4925,15.5771,15.4925,15.5583,38654.0
2015-08-28 14:30:00,16.56,16.62,16.49,16.54,66194.0,15.5583,15.6146,15.4925,15.5395,66194.0
2015-08-28 15:00:00,16.52,16.54,16.45,16.51,55929.0,15.5207,15.5395,15.4549,15.5113,55929.0
2015-08-28 15:30:00,16.5,16.52,16.44,16.47,417426.0,15.5019,15.5207,15.4455,15.4737,417426.0
2015-08-31 09:30:00,16.48,16.56,16.23,16.34,129907.0,15.4831,15.5583,15.2482,15.3516,129907.0
2015-08-31 10:00:00,16.3,16.3,16.12,16.23,84182.0,15.314,15.314,15.1449,15.2482,84182.0
2015-08-31 10:30:00,16.23,16.34,16.18,16.2,101556.0,15.2482,15.3516,15.2013,15.22,101556.0
2015-08-31 11:00:00,16.21,16.34,16.21,16.34,90711.0,15.2294,15.3516,15.2294,15.3516,90711.0
2015-08-31 11:30:00,16.33,16.42,16.27,16.33,110744.0,15.3422,15.4267,15.2858,15.3422,110744.0
2015-08-31 12:00:00,16.33,16.45,16.25,16.37,111295.0,15.3422,15.4549,15.267,15.3798,111295.0
2015-08-31 12:30:00,16.37,16.4,16.29,16.29,59939.0,15.3798,15.4079,15.3046,15.3046,59939.0
2015-08-31 13:00:00,16.3,16.36,16.26,16.28,61012.0,15.314,15.3704,15.2764,15.2952,61012.0
2015-08-31 13:30:00,16.28,16.28,16.19,16.25,62640.0,15.2952,15.2952,15.2106,15.267,62640.0
2015-08-31 14:00:00,16.25,16.3,16.11,16.16,81019.0,15.267,15.314,15.1355,15.1825,81019.0
2015-08-31 14:30:00,16.16,16.23,16.03,16.05,112808.0,15.1825,15.2482,15.0603,15.0791,112808.0
2015-08-31 15:00:00,16.05,16.13,16.0,16.04,166983.0,15.0791,15.1543,15.0321,15.0697,166983.0
2015-08-31 15:30:00,16.04,16.12,16.02,16.1,393714.0,15.0697,15.1449,15.0509,15.1261,393714.0
2015-09-01 09:30:00,15.77,16.13,15.72,15.95,139210.0,14.8161,15.1543,14.7691,14.9852,139210.0
2015-09-01 10:00:00,15.93,15.97,15.82,15.92,90184.0,14.9664,15.004,14.863,14.957,90184.0
2015-09-01 10:30:00,15.93,16.0,15.86,15.92,61988.0,14.9664,15.0321,14.9006,14.957,61988.0
2015-09-01 11:00:00,15.93,16.0,15.87,15.87,62388.0,14.9664,15.0321,14.91,14.91,62388.0
2015-09-01 11:30:00,15.87,15.88,15.79,15.82,42934.0,14.91,14.9194,14.8348,14.863,42934.0
2015-09-01 12:00:00,15.83,15.87,15.78,15.8,26447.0,14.8724,14.91,14.8254,14.8442,26447.0
2015-09-01 12:30:00,15.79,15.82,15.7,15.71,39004.0,14.8348,14.863,14.7503,14.7597,39004.0
2015-09-01 13:00:00,15.72,15.8,15.68,15.79,35638.0,14.7691,14.8442,14.7315,14.8348,35638.0
2015-09-01 13:30:00,15.77,15.82,15.75,15.76,45504.0,14.8161,14.863,14.7973,14.8067,45504.0
2015-09-01 14:00:00,15.76,15.76,15.66,15.72,39093.0,14.8067,14.8067,14.7127,14.7691,39093.0
2015-09-01 14:30:00,15.72,15.81,15.71,15.73,54160.0,14.7691,14.8536,14.7597,14.7785,54160.0
2015-09-01 15:00:00,15.74,15.8,15.7,15.75,118209.0,14.7879,14.8442,14.7503,14.7973,118209.0
2015-09-01 15:30:00,15.75,15.88,15.74,15.81,520817.0,14.7973,14.9194,14.7879,14.8536,520817.0
2015-09-02 09:30:00,16.09,16.09,15.8,15.8,59248.0,15.1167,15.1167,14.8442,14.8442,59248.0
2015-09-02 10:00:00,15.82,15.89,15.73,15.77,102270.0,14.863,14.9288,14.7785,14.8161,102270.0
2015-09-02 10:30:00,15.75,15.85,15.72,15.83,34475.0,14.7973,14.8912,14.7691,14.8724,34475.0
2015-09-02 11:00:00,15.84,15.89,15.79,15.89,65336.0,14.8818,14.9288,14.8348,14.9288,65336.0
2015-09-02 11:30:00,15.89,15.97,15.81,15.84,55270.0,14.9288,15.004,14.8536,14.8818,55270.0
2015-09-02 12:00:00,15.84,15.85,15.79,15.84,31222.0,14.8818,14.8912,14.8348,14.8818,31222.0
2015-09-02 12:30:00,15.84,15.94,15.83,15.93,39164.0,14.8818,14.9758,14.8724,14.9664,39164.0
2015-09-02 13:00:00,15.91,15.93,15.83,15.87,42252.0,14.9476,14.9664,14.8724,14.91,42252.0
2015-09-02 13:30:00,15.87,15.87,15.82,15.85,28624.0,14.91,14.91,14.863,14.8912,28624.0
2015-09-02 14:00:00,15.86,15.93,15.84,15.87,65675.0,14.9006,14.9664,14.8818,14.91,65675.0
2015-09-02 14:30:00,15.86,15.9,15.81,15.85,54608.0,14.9006,14.9382,14.8536,14.8912,54608.0
2015-09-02 15:00:00,15.85,15.89,15.8,15.87,59195.0,14.8912,14.9288,14.8442,14.91,59195.0
2015-09-02 15:30:00,15.86,16.02,15.86,16.02,186225.0,14.9006,15.0509,14.9006,15.0509,186225.0
2015-09-03 09:30:00,16.1,16.3,16.02,16.3,35153.0,15.1261,15.314,15.0509,15.314,35153.0
2015-09-03 10:00:00,16.29,16.42,16.23,16.34,104166.0,15.3046,15.4267,15.2482,15.3516,104166.0
2015-09-03 10:30:00,16.35,16.39,16.25,16.37,204155.0,15.361,15.3985,15.267,15.3798,204155.0
2015-09-03 11:00:00,16.37,16.4,16.27,16.29,96937.0,15.3798,15.4079,15.2858,15.3046,96937.0
2015-09-03 11:30:00,16.29,16.3,16.22,16.24,41591.0,15.3046,15.314,15.2388,15.2576,41591.0
2015-09-03 12:00:00,16.24,16.26,16.21,16.22,54224.0,15.2576,15.2764,15.2294,15.2388,54224.0
2015-09-03 12:30:00,16.23,16.23,16.12,16.15,59088.0,15.2482,15.2482,15.1449,15.1731,59088.0
2015-09-03 13:00:00,16.14,16.16,16.05,16.14,52317.0,15.1637,15.1825,15.0791,15.1637,52317.0
2015-09-03 13:30:00,16.15,16.17,16.1,16.13,56494.0,15.1731,15.1919,15.1261,15.1543,56494.0
2015-09-03 14:00:00,16.12,16.17,16.05,16.08,145482.0,15.1449,15.1919,15.0791,15.1073,145482.0
2015-09-03 14:30:00,16.07,16.17,16.0,16.15,137888.0,15.0979,15.1919,15.0321,15.1731,137888.0
2015-09-03 15:00:00,16.16,16.22,16.14,16.18,123953.0,15.1825,15.2388,15.1637,15.2013,123953.0
2015-09-03 15:30:00,16.17,16.21,16.12,16.16,245995.0,15.1919,15.2294,15.1449,15.1825,245995.0
2015-09-04 09:30:00,15.9,16.19,15.82,16.09,30150.0,14.9382,15.2106,14.863,15.1167,30150.0
2015-09-04 10:00:00,16.09,16.11,16.02,16.11,21398.0,15.1167,15.1355,15.0509,15.1355,21398.0
2015-09-04 10:30:00,16.11,16.19,16.05,16.06,19390.0,15.1355,15.2106,15.0791,15.0885,19390.0
2015-09-04 11:00:00,16.07,16.07,15.99,16.02,50423.0,15.0979,15.0979,15.0227,15.0509,50423.0
2015-09-04 11:30:00,16.01,16.04,15.95,16.03,30303.0,15.0415,15.0697,14.9852,15.0603,30303.0
2015-09-04 12:00:00,16.01,16.01,15.96,15.96,24210.0,15.0415,15.0415,14.9946,14.9946,24210.0
2015-09-04 12:30:00,15.97,16.0,15.95,15.97,19243.0,15.004,15.0321,14.9852,15.004,19243.0
2015-09-04 13:00:00,15.97,16.05,15.95,16.05,87876.0,15.004,15.0791,14.9852,15.0791,87876.0
2015-09-04 13:30:00,16.05,16.07,16.03,16.03,22570.0,15.0791,15.0979,15.0603,15.0603,22570.0
2015-09-04 14:00:00,16.03,16.03,15.95,16.0,60363.0,15.0603,15.0603,14.9852,15.0321,60363.0
2015-09-04 14:30:00,16.01,16.04,15.97,16.02,23172.0,15.0415,15.0697,15.004,15.0509,23172.0
2015-09-04 15:00:00,16.02,16.08,16.02,16.06,34361.0,15.0509,15.1073,15.0509,15.0885,34361.0
2015-09-04 15:30:00,16.07,16.16,16.06,16.09,101862.0,15.0979,15.1825,15.0885,15.1167,101862.0
2015-09-08 09:30:00,16.48,16.48,16.32,16.33,70099.0,15.4831,15.4831,15.3328,15.3422,70099.0
2015-09-08 10:00:00,16.34,16.37,16.32,16.37,21806.0,15.3516,15.3798,15.3328,15.3798,21806.0
2015-09-08 10:30:00,16.37,16.45,16.31,16.45,36131.0,15.3798,15.4549,15.3234,15.4549,36131.0
2015-09-08 11:00:00,16.43,16.43,16.36,16.37,42042.0,15.4361,15.4361,15.3704,15.3798,42042.0
2015-09-08 11:30:00,16.37,16.64,16.33,16.58,203265.0,15.3798,15.6334,15.3422,15.5771,203265.0
2015-09-08 12:00:00,16.57,16.71,16.56,16.68,74781.0,15.5677,15.6992,15.5583,15.671,74781.0
2015-09-08 12:30:00,16.69,16.7,16.63,16.64,44508.0,15.6804,15.6898,15.624,15.6334,44508.0
2015-09-08 13:00:00,16.65,16.66,16.56,16.62,35326.0,15.6428,15.6522,15.5583,15.6146,35326.0
2015-09-08 13:30:00,16.62,16.69,16.6,16.68,49554.0,15.6146,15.6804,15.5958,15.671,49554.0
2015-09-08 14:00:00,16.68,16.7,16.65,16.7,41860.0,15.671,15.6898,15.6428,15.6898,41860.0
2015-09-08 14:30:00,16.7,16.71,16.64,16.7,51149.0,15.6898,15.6992,15.6334,15.6898,51149.0
2015-09-08 15:00:00,16.69,16.76,16.68,16.76,67338.0,15.6804,15.7462,15.671,15.7462,67338.0
2015-09-08 15:30:00,16.77,16.84,16.76,16.84,199271.0,15.7556,15.8213,15.7462,15.8213,199271.0
2015-09-09 09:30:00,16.95,17.0,16.77,16.82,91471.0,15.9247,15.9716,15.7556,15.8025,91471.0
2015-09-09 10:00:00,16.83,16.89,16.73,16.81,94790.0,15.8119,15.8683,15.718,15.7931,94790.0
2015-09-09 10:30:00,16.82,16.83,16.73,16.8,78413.0,15.8025,15.8119,15.718,15.7837,78413.0
2015-09-09 11:00:00,16.81,16.84,16.76,16.8,77308.0,15.7931,15.8213,15.7462,15.7837,77308.0
2015-09-09 11:30:00,16.81,16.87,16.79,16.84,39963.0,15.7931,15.8495,15.7744,15.8213,39963.0
2015-09-09 12:00:00,16.83,16.96,16.81,16.96,43522.0,15.8119,15.9341,15.7931,15.9341,43522.0
2015-09-09 12:30:00,16.96,16.98,16.9,16.92,36632.0,15.9341,15.9529,15.8777,15.8965,36632.0
2015-09-09 13:00:00,16.93,16.98,16.9,16.94,60936.0,15.9059,15.9529,15.8777,15.9153,60936.0
2015-09-09 13:30:00,16.94,16.94,16.8,16.82,37636.0,15.9153,15.9153,15.7837,15.8025,37636.0
2015-09-09 14:00:00,16.82,16.88,16.77,16.83,43760.0,15.8025,15.8589,15.7556,15.8119,43760.0
2015-09-09 14:30:00,16.84,16.86,16.78,16.8,64604.0,15.8213,15.8401,15.765,15.7837,64604.0
2015-09-09 15:00:00,16.79,16.8,16.74,16.74,88501.0,15.7744,15.7837,15.7274,15.7274,88501.0
2015-09-09 15:30:00,16.74,16.74,16.62,16.65,155959.0,15.7274,15.7274,15.6146,15.6428,155959.0
2015-09-10 09:30:00,16.56,16.7,16.43,16.7,47336.0,15.5583,15.6898,15.4361,15.6898,47336.0
2015-09-10 10:00:00,16.68,16.68,16.46,16.52,49240.0,15.671,15.671,15.4643,15.5207,49240.0
2015-09-10 10:30:00,16.52,16.71,16.52,16.62,48939.0,15.5207,15.6992,15.5207,15.6146,48939.0
2015-09-10 11:00:00,16.62,16.62,16.48,16.57,47364.0,15.6146,15.6146,15.4831,15.5677,47364.0
2015-09-10 11:30:00,16.59,16.65,16.58,16.63,34514.0,15.5864,15.6428,15.5771,15.624,34514.0
2015-09-10 12:00:00,16.62,16.75,16.6,16.7,40523.0,15.6146,15.7368,15.5958,15.6898,40523.0
2015-09-10 12:30:00,16.7,16.7,16.62,16.64,25385.0,15.6898,15.6898,15.6146,15.6334,25385.0
2015-09-10 13:00:00,16.63,16.68,16.61,16.67,23048.0,15.624,15.671,15.6052,15.6616,23048.0
2015-09-10 13:30:00,16.67,16.72,16.63,16.67,24052.0,15.6616,15.7086,15.624,15.6616,24052.0
2015-09-10 14:00:00,16.67,16.68,16.56,16.57,48654.0,15.6616,15.671,15.5583,15.5677,48654.0
2015-09-10 14:30:00,16.57,16.59,16.49,16.5,109944.0,15.5677,15.5864,15.4925,15.5019,109944.0
2015-09-10 15:00:00,16.49,16.51,16.45,16.49,67906.0,15.4925,15.5113,15.4549,15.4925,67906.0
2015-09-10 15:30:00,16.47,16.51,16.45,16.45,258606.0,15.4737,15.5113,15.4549,15.4549,258606.0
2015-09-11 09:30:00,16.35,16.46,16.2,16.29,88726.0,15.361,15.4643,15.22,15.3046,88726.0
2015-09-11 10:00:00,16.27,16.34,16.16,16.16,161459.0,15.2858,15.3516,15.1825,15.1825,161459.0
2015-09-11 10:30:00,16.14,16.26,16.09,16.26,115149.0,15.1637,15.2764,15.1167,15.2764,115149.0
2015-09-11 11:00:00,16.26,16.28,16.16,16.27,107072.0,15.2764,15.2952,15.1825,15.2858,107072.0
2015-09-11 11:30:00,16.28,16.33,16.26,16.29,40200.0,15.2952,15.3422,15.2764,15.3046,40200.0
2015-09-11 12:00:00,16.3,16.39,16.28,16.29,54806.0,15.314,15.3985,15.2952,15.3046,54806.0
2015-09-11 12:30:00,16.29,16.34,16.26,16.3,35165.0,15.3046,15.3516,15.2764,15.314,35165.0
2015-09-11 13:00:00,16.31,16.35,16.29,16.33,69801.0,15.3234,15.361,15.3046,15.3422,69801.0
2015-09-11 13:30:00,16.32,16.33,16.28,16.3,42666.0,15.3328,15.3422,15.2952,15.314,42666.0
2015-09-11 14:00:00,16.3,16.31,16.27,16.3,27033.0,15.314,15.3234,15.2858,15.314,27033.0
2015-09-11 14:30:00,16.3,16.38,16.29,16.37,51513.0,15.314,15.3892,15.3046,15.3798,51513.0
2015-09-11 15:00:00,16.37,16.47,16.37,16.46,48175.0,15.3798,15.4737,15.3798,15.4643,48175.0
2015-09-11 15:30:00,16.46,16.5,16.34,16.49,291171.0,15.4643,15.5019,15.3516,15.4925,291171.0
2015-09-14 09:30:00,16.48,16.48,16.27,16.3,32533.0,15.4831,15.4831,15.2858,15.314,32533.0
2015-09-14 10:00:00,16.3,16.38,16.28,16.29,51083.0,15.314,15.3892,15.2952,15.3046,51083.0
2015-09-14 10:30:00,16.29,16.48,16.29,16.44,40348.0,15.3046,15.4831,15.3046,15.4455,40348.0
2015-09-14 11:00:00,16.44,16.61,16.43,16.53,115424.0,15.4455,15.6052,15.4361,15.5301,115424.0
2015-09-14 11:30:00,16.52,16.67,16.48,16.65,92958.0,15.5207,15.6616,15.4831,15.6428,92958.0
2015-09-14 12:00:00,16.65,16.74,16.65,16.7,45320.0,15.6428,15.7274,15.6428,15.6898,45320.0
2015-09-14 12:30:00,16.7,16.76,16.69,16.73,27713.0,15.6898,15.7462,15.6804,15.718,27713.0
2015-09-14 13:00:00,16.73,16.74,16.67,16.71,34500.0,15.718,15.7274,15.6616,15.6992,34500.0
2015-09-14 13:30:00,16.7,16.81,16.7,16.78,39858.0,15.6898,15.7931,15.6898,15.765,39858.0
2015-09-14 14:00:00,16.79,16.84,16.75,16.78,75204.0,15.7744,15.8213,15.7368,15.765,75204.0
2015-09-14 14:30:00,16.77,16.82,16.74,16.79,61852.0,15.7556,15.8025,15.7274,15.7744,61852.0
2015-09-14 15:00:00,16.78,16.8,16.73,16.75,57214.0,15.765,15.7837,15.718,15.7368,57214.0
2015-09-14 15:30:00,16.76,16.82,16.72,16.79,194519.0,15.7462,15.8025,15.7086,15.7744,194519.0
2015-09-15 09:30:00,16.85,16.85,16.66,16.73,39170.0,15.8307,15.8307,15.6522,15.718,39170.0
2015-09-15 10:00:00,16.74,16.82,16.66,16.78,63108.0,15.7274,15.8025,15.6522,15.765,63108.0
2015-09-15 10:30:00,16.78,16.86,16.74,16.86,118801.0,15.765,15.8401,15.7274,15.8401,118801.0
2015-09-15 11:00:00,16.86,16.9,16.77,16.77,34678.0,15.8401,15.8777,15.7556,15.7556,34678.0
2015-09-15 11:30:00,16.78,16.93,16.78,16.91,79572.0,15.765,15.9059,15.765,15.8871,79572.0
2015-09-15 12:00:00,16.91,16.97,16.85,16.9,43213.0,15.8871,15.9435,15.8307,15.8777,43213.0
2015-09-15 12:30:00,16.9,17.0,16.89,16.98,73035.0,15.8777,15.9716,15.8683,15.9529,73035.0
2015-09-15 13:00:00,16.98,17.09,16.98,17.0,82550.0,15.9529,16.0562,15.9529,15.9716,82550.0
2015-09-15 13:30:00,17.0,17.17,17.0,17.03,197705.0,15.9716,16.1314,15.9716,15.9998,197705.0
2015-09-15 14:00:00,17.04,17.09,17.01,17.09,55093.0,16.0092,16.0562,15.981,16.0562,55093.0
2015-09-15 14:30:00,17.09,17.2,17.07,17.14,89122.0,16.0562,16.1596,16.0374,16.1032,89122.0
2015-09-15 15:00:00,17.15,17.16,17.07,17.07,56875.0,16.1126,16.122,16.0374,16.0374,56875.0
2015-09-15 15:30:00,17.07,17.1,17.03,17.08,191180.0,16.0374,16.0656,15.9998,16.0468,191180.0
2015-09-16 09:30:00,17.13,17.19,17.09,17.16,88261.0,16.0938,16.1502,16.0562,16.122,88261.0
2015-09-16 10:00:00,17.17,17.29,17.15,17.25,56570.0,16.1314,16.2441,16.1126,16.2065,56570.0
2015-09-16 10:30:00,17.26,17.3,17.17,17.24,47562.0,16.2159,16.2535,16.1314,16.1971,47562.0
2015-09-16 11:00:00,17.25,17.37,17.22,17.35,51413.0,16.2065,16.3193,16.1783,16.3005,51413.0
2015-09-16 11:30:00,17.36,17.37,17.29,17.37,41909.0,16.3099,16.3193,16.2441,16.3193,41909.0
2015-09-16 12:00:00,17.36,17.43,17.35,17.4,47680.0,16.3099,16.3756,16.3005,16.3475,47680.0
2015-09-16 12:30:00,17.41,17.41,17.33,17.38,32404.0,16.3568,16.3568,16.2817,16.3287,32404.0
2015-09-16 13:00:00,17.39,17.45,17.36,17.36,91877.0,16.3381,16.3944,16.3099,16.3099,91877.0
2015-09-16 13:30:00,17.36,17.39,17.34,17.37,32271.0,16.3099,16.3381,16.2911,16.3193,32271.0
2015-09-16 14:00:00,17.36,17.36,17.3,17.31,53253.0,16.3099,16.3099,16.2535,16.2629,53253.0
2015-09-16 14:30:00,17.32,17.41,17.3,17.4,46617.0,16.2723,16.3568,16.2535,16.3475,46617.0
2015-09-16 15:00:00,17.41,17.47,17.39,17.47,55834.0,16.3568,16.4132,16.3381,16.4132,55834.0
2015-09-16 15:30:00,17.46,17.52,17.41,17.46,223658.0,16.4038,16.4602,16.3568,16.4038,223658.0
2015-09-17 09:30:00,17.41,17.5,17.28,17.29,37707.0,16.3568,16.4414,16.2347,16.2441,37707.0
2015-09-17 10:00:00,17.28,17.47,17.28,17.38,50671.0,16.2347,16.4132,16.2347,16.3287,50671.0
2015-09-17 10:30:00,17.37,17.41,17.35,17.35,20773.0,16.3193,16.3568,16.3005,16.3005,20773.0
2015-09-17 11:00:00,17.36,17.4,17.32,17.4,45273.0,16.3099,16.3475,16.2723,16.3475,45273.0
2015-09-17 11:30:00,17.4,17.42,17.29,17.29,69779.0,16.3475,16.3662,16.2441,16.2441,69779.0
2015-09-17 12:00:00,17.29,17.35,17.26,17.31,29356.0,16.2441,16.3005,16.2159,16.2629,29356.0
2015-09-17 12:30:00,17.31,17.38,17.3,17.36,20308.0,16.2629,16.3287,16.2535,16.3099,20308.0
2015-09-17 13:00:00,17.36,17.48,17.33,17.41,36865.0,16.3099,16.4226,16.2817,16.3568,36865.0
2015-09-17 13:30:00,17.43,17.44,17.36,17.39,18442.0,16.3756,16.385,16.3099,16.3381,18442.0
2015-09-17 14:00:00,17.4,17.51,17.29,17.4,45987.0,16.3475,16.4508,16.2441,16.3475,45987.0
2015-09-17 14:30:00,17.39,17.57,17.39,17.51,49482.0,16.3381,16.5072,16.3381,16.4508,49482.0
2015-09-17 15:00:00,17.53,17.56,17.3,17.39,60644.0,16.4696,16.4978,16.2535,16.3381,60644.0
2015-09-17 15:30:00,17.39,17.42,17.3,17.41,356757.0,16.3381,16.3662,16.2535,16.3568,356757.0
2015-09-18 09:30:00,17.22,17.33,17.19,17.3,148242.0,16.1783,16.2817,16.1502,16.2535,148242.0
2015-09-18 10:00:00,17.3,17.51,17.28,17.45,104252.0,16.2535,16.4508,16.2347,16.3944,104252.0
2015-09-18 10:30:00,17.44,17.46,17.24,17.32,87349.0,16.385,16.4038,16.1971,16.2723,87349.0
2015-09-18 11:00:00,17.31,17.48,17.29,17.32,121234.0,16.2629,16.4226,16.2441,16.2723,121234.0
2015-09-18 11:30:00,17.31,17.41,17.27,17.38,39434.0,16.2629,16.3568,16.2253,16.3287,39434.0
2015-09-18 12:00:00,17.39,17.4,17.24,17.25,29677.0,16.3381,16.3475,16.1971,16.2065,29677.0
2015-09-18 12:30:00,17.26,17.31,17.24,17.27,20175.0,16.2159,16.2629,16.1971,16.2253,20175.0
2015-09-18 13:00:00,17.27,17.31,17.21,17.3,50952.0,16.2253,16.2629,16.1689,16.2535,50952.0
2015-09-18 13:30:00,17.28,17.31,17.18,17.18,27673.0,16.2347,16.2629,16.1408,16.1408,27673.0
2015-09-18 14:00:00,17.19,17.28,17.15,17.26,25452.0,16.1502,16.2347,16.1126,16.2159,25452.0
2015-09-18 14:30:00,17.26,17.27,17.16,17.19,60351.0,16.2159,16.2253,16.122,16.1502,60351.0
2015-09-18 15:00:00,17.19,17.2,17.07,17.11,59852.0,16.1502,16.1596,16.0374,16.075,59852.0
2015-09-18 15:30:00,17.12,17.12,17.0,17.05,259521.0,16.0844,16.0844,15.9716,16.0186,259521.0
2015-09-21 09:30:00,17.18,17.19,17.01,17.13,25244.0,16.1408,16.1502,15.981,16.0938,25244.0
2015-09-21 10:00:00,17.17,17.28,17.15,17.24,21857.0,16.1314,16.2347,16.1126,16.1971,21857.0
2015-09-21 10:30:00,17.24,17.28,17.11,17.13,22743.0,16.1971,16.2347,16.075,16.0938,22743.0
2015-09-21 11:00:00,17.15,17.31,17.12,17.16,118110.0,16.1126,16.2629,16.0844,16.122,118110.0
2015-09-21 11:30:00,17.14,17.16,17.0,17.04,56493.0,16.1032,16.122,15.9716,16.0092,56493.0
2015-09-21 12:00:00,17.05,17.07,16.93,16.98,68468.0,16.0186,16.0374,15.9059,15.9529,68468.0
2015-09-21 12:30:00,16.97,16.97,16.83,16.87,24414.0,15.9435,15.9435,15.8119,15.8495,24414.0
2015-09-21 13:00:00,16.88,16.99,16.87,16.97,29010.0,15.8589,15.9623,15.8495,15.9435,29010.0
2015-09-21 13:30:00,16.99,17.01,16.91,16.92,18372.0,15.9623,15.981,15.8871,15.8965,18372.0
2015-09-21 14:00:00,16.92,16.99,16.92,16.97,32745.0,15.8965,15.9623,15.8965,15.9435,32745.0
2015-09-21 14:30:00,16.97,17.05,16.95,17.04,24747.0,15.9435,16.0186,15.9247,16.0092,24747.0
2015-09-21 15:00:00,17.04,17.04,16.99,17.03,40412.0,16.0092,16.0092,15.9623,15.9998,40412.0
2015-09-21 15:30:00,17.04,17.04,16.95,16.98,121065.0,16.0092,16.0092,15.9247,15.9529,121065.0
2015-09-22 09:30:00,16.71,16.92,16.63,16.86,43864.0,15.6992,15.8965,15.624,15.8401,43864.0
2015-09-22 10:00:00,16.85,16.91,16.83,16.89,60768.0,15.8307,15.8871,15.8119,15.8683,60768.0
2015-09-22 10:30:00,16.89,16.9,16.84,16.89,91333.0,15.8683,15.8777,15.8213,15.8683,91333.0
2015-09-22 11:00:00,16.88,16.92,16.86,16.88,36598.0,15.8589,15.8965,15.8401,15.8589,36598.0
2015-09-22 11:30:00,16.87,16.91,16.87,16.89,42582.0,15.8495,15.8871,15.8495,15.8683,42582.0
2015-09-22 12:00:00,16.89,16.96,16.87,16.95,89128.0,15.8683,15.9341,15.8495,15.9247,89128.0
2015-09-22 12:30:00,16.95,16.97,16.93,16.95,91551.0,15.9247,15.9435,15.9059,15.9247,91551.0
2015-09-22 13:00:00,16.94,16.98,16.7,16.71,66564.0,15.9153,15.9529,15.6898,15.6992,66564.0
2015-09-22 13:30:00,16.7,16.74,16.63,16.64,47948.0,15.6898,15.7274,15.624,15.6334,47948.0
2015-09-22 14:00:00,16.64,16.67,16.56,16.59,64906.0,15.6334,15.6616,15.5583,15.5864,64906.0
2015-09-22 14:30:00,16.59,16.69,16.59,16.69,77342.0,15.5864,15.6804,15.5864,15.6804,77342.0
2015-09-22 15:00:00,16.68,16.69,16.65,16.68,77301.0,15.671,15.6804,15.6428,15.671,77301.0
2015-09-22 15:30:00,16.68,16.75,16.67,16.73,261720.0,15.671,15.7368,15.6616,15.718,261720.0
2015-09-23 09:30:00,16.7,16.81,16.44,16.58,70014.0,15.6898,15.7931,15.4455,15.5771,70014.0
2015-09-23 10:00:00,16.58,16.64,16.53,16.59,53553.0,15.5771,15.6334,15.5301,15.5864,53553.0
2015-09-23 10:30:00,16.59,16.59,16.47,16.51,50356.0,15.5864,15.5864,15.4737,15.5113,50356.0
2015-09-23 11:00:00,16.51,16.51,16.4,16.42,32362.0,15.5113,15.5113,15.4079,15.4267,32362.0
2015-09-23 11:30:00,16.42,16.42,16.31,16.35,20084.0,15.4267,15.4267,15.3234,15.361,20084.0
2015-09-23 12:00:00,16.34,16.35,16.3,16.34,23746.0,15.3516,15.361,15.314,15.3516,23746.0
2015-09-23 12:30:00,16.34,16.41,16.33,16.41,21049.0,15.3516,15.4173,15.3422,15.4173,21049.0
2015-09-23 13:00:00,16.41,16.49,16.4,16.45,35256.0,15.4173,15.4925,15.4079,15.4549,35256.0
2015-09-23 13:30:00,16.46,16.5,16.45,16.46,16291.0,15.4643,15.5019,15.4549,15.4643,16291.0
2015-09-23 14:00:00,16.46,16.52,16.45,16.45,20594.0,15.4643,15.5207,15.4549,15.4549,20594.0
2015-09-23 14:30:00,16.46,16.47,16.39,16.41,51602.0,15.4643,15.4737,15.3985,15.4173,51602.0
2015-09-23 15:00:00,16.41,16.48,16.39,16.48,91679.0,15.4173,15.4831,15.3985,15.4831,91679.0
2015-09-23 15:30:00,16.48,16.61,16.48,16.53,202860.0,15.4831,15.6052,15.4831,15.5301,202860.0
2015-09-24 09:30:00,16.4,16.54,16.32,16.41,187173.0,15.4079,15.5395,15.3328,15.4173,187173.0
2015-09-24 10:00:00,16.4,16.43,16.25,16.26,150535.0,15.4079,15.4361,15.267,15.2764,150535.0
2015-09-24 10:30:00,16.26,16.29,16.11,16.11,122796.0,15.2764,15.3046,15.1355,15.1355,122796.0
2015-09-24 11:00:00,16.11,16.12,16.0,16.04,83149.0,15.1355,15.1449,15.0321,15.0697,83149.0
2015-09-24 11:30:00,16.03,16.13,16.03,16.13,59898.0,15.0603,15.1543,15.0603,15.1543,59898.0
2015-09-24 12:00:00,16.13,16.14,16.09,16.12,50775.0,15.1543,15.1637,15.1167,15.1449,50775.0
2015-09-24 12:30:00,16.12,16.18,16.05,16.05,36767.0,15.1449,15.2013,15.0791,15.0791,36767.0
2015-09-24 13:00:00,16.05,16.13,16.01,16.12,78407.0,15.0791,15.1543,15.0415,15.1449,78407.0
2015-09-24 13:30:00,16.11,16.13,16.08,16.09,40462.0,15.1355,15.1543,15.1073,15.1167,40462.0
2015-09-24 14:00:00,16.09,16.17,16.08,16.1,74783.0,15.1167,15.1919,15.1073,15.1261,74783.0
2015-09-24 14:30:00,16.1,16.32,16.09,16.22,96624.0,15.1261,15.3328,15.1167,15.2388,96624.0
2015-09-24 15:00:00,16.22,16.34,16.15,16.32,110617.0,15.2388,15.3516,15.1731,15.3328,110617.0
2015-09-24 15:30:00,16.32,16.4,16.3,16.36,322685.0,15.3328,15.4079,15.314,15.3704,322685.0
2015-09-25 09:30:00,16.51,16.51,16.29,16.41,62987.0,15.5113,15.5113,15.3046,15.4173,62987.0
2015-09-25 10:00:00,16.41,16.46,16.35,16.35,79164.0,15.4173,15.4643,15.361,15.361,79164.0
2015-09-25 10:30:00,16.35,16.46,16.31,16.44,42637.0,15.361,15.4643,15.3234,15.4455,42637.0
2015-09-25 11:00:00,16.47,16.49,16.4,16.42,33996.0,15.4737,15.4925,15.4079,15.4267,33996.0
2015-09-25 11:30:00,16.43,16.45,16.39,16.41,57988.0,15.4361,15.4549,15.3985,15.4173,57988.0
2015-09-25 12:00:00,16.41,16.42,16.33,16.42,74129.0,15.4173,15.4267,15.3422,15.4267,74129.0
2015-09-25 12:30:00,16.42,16.46,16.41,16.45,52432.0,15.4267,15.4643,15.4173,15.4549,52432.0
2015-09-25 13:00:00,16.44,16.55,16.44,16.46,70716.0,15.4455,15.5489,15.4455,15.4643,70716.0
2015-09-25 13:30:00,16.46,16.55,16.45,16.54,65293.0,15.4643,15.5489,15.4549,15.5395,65293.0
2015-09-25 14:00:00,16.54,16.55,16.35,16.38,93197.0,15.5395,15.5489,15.361,15.3892,93197.0
2015-09-25 14:30:00,16.38,16.38,16.24,16.34,96895.0,15.3892,15.3892,15.2576,15.3516,96895.0
2015-09-25 15:00:00,16.35,16.38,16.24,16.32,100210.0,15.361,15.3892,15.2576,15.3328,100210.0
2015-09-25 15:30:00,16.3,16.34,16.26,16.27,226096.0,15.314,15.3516,15.2764,15.2858,226096.0
2015-09-28 09:30:00,16.2,16.27,15.97,15.99,38296.0,15.22,15.2858,15.004,15.0227,38296.0
2015-09-28 10:00:00,15.99,16.01,15.81,15.89,53008.0,15.0227,15.0415,14.8536,14.9288,53008.0
2015-09-28 10:30:00,15.89,15.94,15.78,15.93,74629.0,14.9288,14.9758,14.8254,14.9664,74629.0
2015-09-28 11:00:00,15.93,15.97,15.85,15.93,101041.0,14.9664,15.004,14.8912,14.9664,101041.0
2015-09-28 11:30:00,15.93,16.0,15.93,15.95,240442.0,14.9664,15.0321,14.9664,14.9852,240442.0
2015-09-28 12:00:00,15.95,16.0,15.89,15.98,159546.0,14.9852,15.0321,14.9288,15.0133,159546.0
2015-09-28 12:30:00,15.97,15.99,15.93,15.95,136340.0,15.004,15.0227,14.9664,14.9852,136340.0
2015-09-28 13:00:00,15.96,15.99,15.94,15.95,92818.0,14.9946,15.0227,14.9758,14.9852,92818.0
2015-09-28 13:30:00,15.95,16.0,15.92,15.96,162327.0,14.9852,15.0321,14.957,14.9946,162327.0
2015-09-28 14:00:00,15.95,15.96,15.83,15.85,198464.0,14.9852,14.9946,14.8724,14.8912,198464.0
2015-09-28 14:30:00,15.85,15.88,15.73,15.76,141522.0,14.8912,14.9194,14.7785,14.8067,141522.0
2015-09-28 15:00:00,15.76,15.77,15.57,15.57,155607.0,14.8067,14.8161,14.6282,14.6282,155607.0
2015-09-28 15:30:00,15.58,15.63,15.51,15.54,430766.0,14.6375,14.6845,14.5718,14.6,430766.0
2015-09-29 09:30:00,15.5,15.5,15.04,15.35,109055.0,14.5624,14.5624,14.1302,14.4215,109055.0
2015-09-29 10:00:00,15.34,15.48,15.28,15.33,216321.0,14.4121,14.5436,14.3557,14.4027,216321.0
2015-09-29 10:30:00,15.33,15.43,15.18,15.25,37771.0,14.4027,14.4966,14.2617,14.3275,37771.0
2015-09-29 11:00:00,15.26,15.27,15.0,15.12,97543.0,14.3369,14.3463,14.0926,14.2054,97543.0
2015-09-29 11:30:00,15.12,15.12,14.98,15.0,142980.0,14.2054,14.2054,14.0738,14.0926,142980.0
2015-09-29 12:00:00,14.99,15.04,14.94,15.04,112263.0,14.0832,14.1302,14.0363,14.1302,112263.0
2015-09-29 12:30:00,15.04,15.13,14.99,15.11,132994.0,14.1302,14.2148,14.0832,14.196,132994.0
2015-09-29 13:00:00,15.12,15.18,15.08,15.1,132315.0,14.2054,14.2617,14.1678,14.1866,132315.0
2015-09-29 13:30:00,15.1,15.11,14.99,15.01,78380.0,14.1866,14.196,14.0832,14.102,78380.0
2015-09-29 14:00:00,15.01,15.13,14.98,15.12,129114.0,14.102,14.2148,14.0738,14.2054,129114.0
2015-09-29 14:30:00,15.12,15.2,15.08,15.09,126698.0,14.2054,14.2805,14.1678,14.1772,126698.0
2015-09-29 15:00:00,15.1,15.1,14.95,14.99,181784.0,14.1866,14.1866,14.0457,14.0832,181784.0
2015-09-29 15:30:00,14.99,15.13,14.98,15.09,371922.0,14.0832,14.2148,14.0738,14.1772,371922.0
2015-09-30 09:30:00,15.25,15.42,15.14,15.18,88727.0,14.3275,14.4872,14.2242,14.2617,88727.0
2015-09-30 10:00:00,15.2,15.6,15.18,15.58,103930.0,14.2805,14.6563,14.2617,14.6375,103930.0
2015-09-30 10:30:00,15.57,15.57,15.43,15.44,84198.0,14.6282,14.6282,14.4966,14.506,84198.0
2015-09-30 11:00:00,15.43,15.55,15.39,15.54,94268.0,14.4966,14.6094,14.459,14.6,94268.0
2015-09-30 11:30:00,15.55,15.56,15.49,15.53,102403.0,14.6094,14.6188,14.553,14.5906,102403.0
2015-09-30 12:00:00,15.54,15.65,15.53,15.64,104346.0,14.6,14.7033,14.5906,14.6939,104346.0
2015-09-30 12:30:00,15.63,15.85,15.61,15.81,159444.0,14.6845,14.8912,14.6657,14.8536,159444.0
2015-09-30 13:00:00,15.8,16.06,15.79,16.01,334496.0,14.8442,15.0885,14.8348,15.0415,334496.0
2015-09-30 13:30:00,16.0,16.15,15.99,16.07,153467.0,15.0321,15.1731,15.0227,15.0979,153467.0
2015-09-30 14:00:00,16.06,16.14,15.99,16.01,97302.0,15.0885,15.1637,15.0227,15.0415,97302.0
2015-09-30 14:30:00,16.01,16.05,15.9,15.93,126193.0,15.0415,15.0791,14.9382,14.9664,126193.0
2015-09-30 15:00:00,15.92,16.14,15.91,16.14,234211.0,14.957,15.1637,14.9476,15.1637,234211.0
2015-09-30 15:30:00,16.13,16.35,16.12,16.31,805299.0,15.1543,15.361,15.1449,15.3234,805299.0
2015-10-01 09:30:00,16.34,16.49,16.23,16.43,142546.0,15.3516,15.4925,15.2482,15.4361,142546.0
2015-10-01 10:00:00,16.42,16.6,16.28,16.54,98587.0,15.4267,15.5958,15.2952,15.5395,98587.0
2015-10-01 10:30:00,16.54,16.71,16.48,16.59,121393.0,15.5395,15.6992,15.4831,15.5864,121393.0
2015-10-01 11:00:00,16.59,16.62,16.53,16.56,92390.0,15.5864,15.6146,15.5301,15.5583,92390.0
2015-10-01 11:30:00,16.56,16.61,16.51,16.53,68936.0,15.5583,15.6052,15.5113,15.5301,68936.0
2015-10-01 12:00:00,16.54,16.55,16.44,16.55,119241.0,15.5395,15.5489,15.4455,15.5489,119241.0
2015-10-01 12:30:00,16.55,16.6,16.52,16.57,137366.0,15.5489,15.5958,15.5207,15.5677,137366.0
2015-10-01 13:00:00,16.57,16.58,16.49,16.51,101978.0,15.5677,15.5771,15.4925,15.5113,101978.0
2015-10-01 13:30:00,16.51,16.63,16.51,16.62,157389.0,15.5113,15.624,15.5113,15.6146,157389.0
2015-10-01 14:00:00,16.63,16.8,16.61,16.7,151758.0,15.624,15.7837,15.6052,15.6898,151758.0
2015-10-01 14:30:00,16.7,16.82,16.66,16.8,133816.0,15.6898,15.8025,15.6522,15.7837,133816.0
2015-10-01 15:00:00,16.79,16.86,16.76,16.84,230286.0,15.7744,15.8401,15.7462,15.8213,230286.0
2015-10-01 15:30:00,16.83,16.99,16.76,16.97,527882.0,15.8119,15.9623,15.7462,15.9435,527882.0
2015-10-02 09:30:00,16.84,16.92,16.65,16.81,126940.0,15.8213,15.8965,15.6428,15.7931,126940.0
2015-10-02 10:00:00,16.79,16.83,16.58,16.6,82256.0,15.7744,15.8119,15.5771,15.5958,82256.0
2015-10-02 10:30:00,16.59,16.8,16.59,16.8,57875.0,15.5864,15.7837,15.5864,15.7837,57875.0
2015-10-02 11:00:00,16.8,16.98,16.77,16.86,66211.0,15.7837,15.9529,15.7556,15.8401,66211.0
2015-10-02 11:30:00,16.86,16.95,16.81,16.82,42898.0,15.8401,15.9247,15.7931,15.8025,42898.0
2015-10-02 12:00:00,16.82,16.9,16.78,16.86,28391.0,15.8025,15.8777,15.765,15.8401,28391.0
2015-10-02 12:30:00,16.86,16.95,16.84,16.92,115698.0,15.8401,15.9247,15.8213,15.8965,115698.0
2015-10-02 13:00:00,16.92,17.04,16.9,16.98,82757.0,15.8965,16.0092,15.8777,15.9529,82757.0
2015-10-02 13:30:00,16.98,17.03,16.96,17.0,82789.0,15.9529,15.9998,15.9341,15.9716,82789.0
2015-10-02 14:00:00,17.0,17.14,16.99,17.12,115852.0,15.9716,16.1032,15.9623,16.0844,115852.0
2015-10-02 14:30:00,17.13,17.14,16.96,16.99,139254.0,16.0938,16.1032,15.9341,15.9623,139254.0
2015-10-02 15:00:00,16.99,17.23,16.97,17.21,158855.0,15.9623,16.1877,15.9435,16.1689,158855.0
2015-10-02 15:30:00,17.22,17.3,17.21,17.29,199343.0,16.1783,16.2535,16.1689,16.2441,199343.0
2015-10-05 09:30:00,17.5,17.68,17.44,17.53,106386.0,16.4414,16.6105,16.385,16.4696,106386.0
2015-10-05 10:00:00,17.53,17.57,17.48,17.54,70799.0,16.4696,16.5072,16.4226,16.479,70799.0
2015-10-05 10:30:00,17.54,17.71,17.46,17.68,102242.0,16.479,16.6387,16.4038,16.6105,102242.0
2015-10-05 11:00:00,17.68,17.86,17.67,17.86,142382.0,16.6105,16.7796,16.6011,16.7796,142382.0
2015-10-05 11:30:00,17.86,17.93,17.67,17.92,103477.0,16.7796,16.8454,16.6011,16.836,103477.0
2015-10-05 12:00:00,17.92,18.09,17.9,17.94,81790.0,16.836,16.9957,16.8172,16.8548,81790.0
2015-10-05 12:30:00,17.94,18.01,17.92,17.94,89527.0,16.8548,16.9206,16.836,16.8548,89527.0
2015-10-05 13:00:00,17.94,18.01,17.91,17.99,65331.0,16.8548,16.9206,16.8266,16.9018,65331.0
2015-10-05 13:30:00,17.99,18.03,17.91,17.94,100482.0,16.9018,16.9393,16.8266,16.8548,100482.0
2015-10-05 14:00:00,17.95,18.14,17.94,18.08,82437.0,16.8642,17.0427,16.8548,16.9863,82437.0
2015-10-05 14:30:00,18.09,18.14,18.04,18.11,84745.0,16.9957,17.0427,16.9487,17.0145,84745.0
2015-10-05 15:00:00,18.11,18.13,17.92,17.94,182462.0,17.0145,17.0333,16.836,16.8548,182462.0
2015-10-05 15:30:00,17.94,18.04,17.92,17.98,370937.0,16.8548,16.9487,16.836,16.8924,370937.0
2015-10-06 09:30:00,17.92,18.1,17.81,18.09,34626.0,16.836,17.0051,16.7327,16.9957,34626.0
2015-10-06 10:00:00,18.09,18.12,17.9,17.9,69779.0,16.9957,17.0239,16.8172,16.8172,69779.0
2015-10-06 10:30:00,17.91,18.02,17.85,17.88,77855.0,16.8266,16.9299,16.7702,16.7984,77855.0
2015-10-06 11:00:00,17.89,18.1,17.88,18.03,77763.0,16.8078,17.0051,16.7984,16.9393,77763.0
2015-10-06 11:30:00,18.03,18.04,17.82,17.82,30299.0,16.9393,16.9487,16.742,16.742,30299.0
2015-10-06 12:00:00,17.83,17.89,17.83,17.83,36131.0,16.7514,16.8078,16.7514,16.7514,36131.0
2015-10-06 12:30:00,17.83,17.83,17.69,17.79,41007.0,16.7514,16.7514,16.6199,16.7139,41007.0
2015-10-06 13:00:00,17.79,17.9,17.78,17.89,36867.0,16.7139,16.8172,16.7045,16.8078,36867.0
2015-10-06 13:30:00,17.89,17.9,17.72,17.75,53722.0,16.8078,16.8172,16.6481,16.6763,53722.0
2015-10-06 14:00:00,17.75,17.8,17.72,17.75,121762.0,16.6763,16.7233,16.6481,16.6763,121762.0
2015-10-06 14:30:00,17.74,17.77,17.67,17.73,96992.0,16.6669,16.6951,16.6011,16.6575,96992.0
2015-10-06 15:00:00,17.72,17.8,17.71,17.8,70751.0,16.6481,16.7233,16.6387,16.7233,70751.0
2015-10-06 15:30:00,17.8,17.83,17.69,17.75,371599.0,16.7233,16.7514,16.6199,16.6763,371599.0
2015-10-07 09:30:00,17.91,18.02,17.75,17.9,74059.0,16.8266,16.9299,16.6763,16.8172,74059.0
2015-10-07 10:00:00,17.91,17.92,17.88,17.9,92950.0,16.8266,16.836,16.7984,16.8172,92950.0
2015-10-07 10:30:00,17.89,17.91,17.76,17.88,63600.0,16.8078,16.8266,16.6857,16.7984,63600.0
2015-10-07 11:00:00,17.88,17.88,17.62,17.62,51619.0,16.7984,16.7984,16.5541,16.5541,51619.0
2015-10-07 11:30:00,17.63,17.87,17.62,17.85,49120.0,16.5635,16.789,16.5541,16.7702,49120.0
2015-10-07 12:00:00,17.86,17.88,17.74,17.75,47133.0,16.7796,16.7984,16.6669,16.6763,47133.0
2015-10-07 12:30:00,17.75,17.76,17.73,17.73,89023.0,16.6763,16.6857,16.6575,16.6575,89023.0
2015-10-07 13:00:00,17.73,17.76,17.72,17.75,107408.0,16.6575,16.6857,16.6481,16.6763,107408.0
2015-10-07 13:30:00,17.75,17.88,17.73,17.87,73282.0,16.6763,16.7984,16.6575,16.789,73282.0
2015-10-07 14:00:00,17.88,17.97,17.83,17.85,29693.0,16.7984,16.883,16.7514,16.7702,29693.0
2015-10-07 14:30:00,17.85,17.89,17.77,17.79,26083.0,16.7702,16.8078,16.6951,16.7139,26083.0
2015-10-07 15:00:00,17.79,17.93,17.79,17.86,81095.0,16.7139,16.8454,16.7139,16.7796,81095.0
2015-10-07 15:30:00,17.86,17.89,17.83,17.89,259742.0,16.7796,16.8078,16.7514,16.8078,259742.0
2015-10-08 09:30:00,17.83,17.98,17.71,17.91,212968.0,16.7514,16.8924,16.6387,16.8266,212968.0
2015-10-08 10:00:00,17.91,18.11,17.9,17.9,46494.0,16.8266,17.0145,16.8172,16.8172,46494.0
2015-10-08 10:30:00,17.9,17.9,17.72,17.73,236761.0,16.8172,16.8172,16.6481,16.6575,236761.0
2015-10-08 11:00:00,17.75,17.8,17.6,17.65,86117.0,16.6763,16.7233,16.5354,16.5823,86117.0
2015-10-08 11:30:00,17.65,17.71,17.64,17.7,38142.0,16.5823,16.6387,16.5729,16.6293,38142.0
2015-10-08 12:00:00,17.69,17.79,17.68,17.71,42050.0,16.6199,16.7139,16.6105,16.6387,42050.0
2015-10-08 12:30:00,17.71,17.76,17.64,17.68,32216.0,16.6387,16.6857,16.5729,16.6105,32216.0
2015-10-08 13:00:00,17.69,17.73,17.67,17.71,42972.0,16.6199,16.6575,16.6011,16.6387,42972.0
2015-10-08 13:30:00,17.69,17.74,17.67,17.69,30626.0,16.6199,16.6669,16.6011,16.6199,30626.0
2015-10-08 14:00:00,17.69,17.79,17.67,17.79,68894.0,16.6199,16.7139,16.6011,16.7139,68894.0
2015-10-08 14:30:00,17.79,17.8,17.76,17.79,88960.0,16.7139,16.7233,16.6857,16.7139,88960.0
2015-10-08 15:00:00,17.79,17.96,17.78,17.94,170931.0,16.7139,16.8736,16.7045,16.8548,170931.0
2015-10-08 15:30:00,17.94,18.0,17.88,17.95,253655.0,16.8548,16.9112,16.7984,16.8642,253655.0
2015-10-09 09:30:00,17.98,18.07,17.81,17.88,69193.0,16.8924,16.9769,16.7327,16.7984,69193.0
2015-10-09 10:00:00,17.85,17.89,17.72,17.8,29491.0,16.7702,16.8078,16.6481,16.7233,29491.0
2015-10-09 10:30:00,17.8,17.88,17.75,17.78,92326.0,16.7233,16.7984,16.6763,16.7045,92326.0
2015-10-09 11:00:00,17.79,17.83,17.77,17.8,26709.0,16.7139,16.7514,16.6951,16.7233,26709.0
2015-10-09 11:30:00,17.8,17.83,17.72,17.77,29689.0,16.7233,16.7514,16.6481,16.6951,29689.0
2015-10-09 12:00:00,17.77,17.8,17.62,17.7,109624.0,16.6951,16.7233,16.5541,16.6293,109624.0
2015-10-09 12:30:00,17.7,17.72,17.66,17.72,23281.0,16.6293,16.6481,16.5917,16.6481,23281.0
2015-10-09 13:00:00,17.7,17.73,17.63,17.68,23142.0,16.6293,16.6575,16.5635,16.6105,23142.0
2015-10-09 13:30:00,17.65,17.71,17.65,17.7,18627.0,16.5823,16.6387,16.5823,16.6293,18627.0
2015-10-09 14:00:00,17.7,17.7,17.61,17.67,27824.0,16.6293,16.6293,16.5447,16.6011,27824.0
2015-10-09 14:30:00,17.67,17.73,17.65,17.71,27774.0,16.6011,16.6575,16.5823,16.6387,27774.0
2015-10-09 15:00:00,17.71,17.76,17.7,17.76,52215.0,16.6387,16.6857,16.6293,16.6857,52215.0
2015-10-09 15:30:00,17.76,17.8,17.75,17.76,132178.0,16.6857,16.7233,16.6763,16.6857,132178.0
2015-10-12 09:30:00,17.8,17.86,17.55,17.58,67204.0,16.7233,16.7796,16.4884,16.5166,67204.0
2015-10-12 10:00:00,17.58,17.68,17.56,17.68,25440.0,16.5166,16.6105,16.4978,16.6105,25440.0
2015-10-12 10:30:00,17.67,17.86,17.67,17.82,45746.0,16.6011,16.7796,16.6011,16.742,45746.0
2015-10-12 11:00:00,17.82,17.91,17.8,17.89,31409.0,16.742,16.8266,16.7233,16.8078,31409.0
2015-10-12 11:30:00,17.9,17.93,17.83,17.84,26764.0,16.8172,16.8454,16.7514,16.7608,26764.0
2015-10-12 12:00:00,17.84,17.89,17.8,17.83,45413.0,16.7608,16.8078,16.7233,16.7514,45413.0
2015-10-12 12:30:00,17.83,17.84,17.72,17.73,28237.0,16.7514,16.7608,16.6481,16.6575,28237.0
2015-10-12 13:00:00,17.72,17.75,17.66,17.67,38152.0,16.6481,16.6763,16.5917,16.6011,38152.0
2015-10-12 13:30:00,17.69,17.7,17.6,17.62,40419.0,16.6199,16.6293,16.5354,16.5541,40419.0
2015-10-12 14:00:00,17.61,17.67,17.57,17.58,98508.0,16.5447,16.6011,16.5072,16.5166,98508.0
2015-10-12 14:30:00,17.58,17.6,17.53,17.54,54196.0,16.5166,16.5354,16.4696,16.479,54196.0
2015-10-12 15:00:00,17.54,17.58,17.48,17.53,83442.0,16.479,16.5166,16.4226,16.4696,83442.0
2015-10-12 15:30:00,17.54,17.62,17.49,17.57,267609.0,16.479,16.5541,16.432,16.5072,267609.0
2015-10-13 09:30:00,17.48,17.78,17.32,17.68,27334.0,16.4226,16.7045,16.2723,16.6105,27334.0
2015-10-13 10:00:00,17.67,17.72,17.55,17.72,78353.0,16.6011,16.6481,16.4884,16.6481,78353.0
2015-10-13 10:30:00,17.72,17.78,17.68,17.74,19326.0,16.6481,16.7045,16.6105,16.6669,19326.0
2015-10-13 11:00:00,17.74,17.75,17.68,17.68,27783.0,16.6669,16.6763,16.6105,16.6105,27783.0
2015-10-13 11:30:00,17.68,17.71,17.65,17.69,12104.0,16.6105,16.6387,16.5823,16.6199,12104.0
2015-10-13 12:00:00,17.69,17.72,17.68,17.7,15000.0,16.6199,16.6481,16.6105,16.6293,15000.0
2015-10-13 12:30:00,17.7,17.71,17.58,17.58,15366.0,16.6293,16.6387,16.5166,16.5166,15366.0
2015-10-13 13:00:00,17.57,17.59,17.53,17.58,13110.0,16.5072,16.526,16.4696,16.5166,13110.0
2015-10-13 13:30:00,17.58,17.58,17.5,17.53,21720.0,16.5166,16.5166,16.4414,16.4696,21720.0
2015-10-13 14:00:00,17.53,17.54,17.51,17.51,10040.0,16.4696,16.479,16.4508,16.4508,10040.0
2015-10-13 14:30:00,17.5,17.54,17.48,17.54,31271.0,16.4414,16.479,16.4226,16.479,31271.0
2015-10-13 15:00:00,17.54,17.54,17.42,17.45,35246.0,16.479,16.479,16.3662,16.3944,35246.0
2015-10-13 15:30:00,17.45,17.48,17.4,17.44,80912.0,16.3944,16.4226,16.3475,16.385,80912.0
2015-10-14 09:30:00,17.49,17.82,17.4,17.64,47253.0,16.432,16.742,16.3475,16.5729,47253.0
2015-10-14 10:00:00,17.64,17.64,17.39,17.4,66135.0,16.5729,16.5729,16.3381,16.3475,66135.0
2015-10-14 10:30:00,17.39,17.46,17.36,17.42,25268.0,16.3381,16.4038,16.3099,16.3662,25268.0
2015-10-14 11:00:00,17.41,17.49,17.38,17.47,42297.0,16.3568,16.432,16.3287,16.4132,42297.0
2015-10-14 11:30:00,17.48,17.52,17.44,17.44,29779.0,16.4226,16.4602,16.385,16.385,29779.0
2015-10-14 12:00:00,17.44,17.49,17.4,17.45,21805.0,16.385,16.432,16.3475,16.3944,21805.0
2015-10-14 12:30:00,17.46,17.52,17.44,17.48,53626.0,16.4038,16.4602,16.385,16.4226,53626.0
2015-10-14 13:00:00,17.48,17.51,17.47,17.48,29632.0,16.4226,16.4508,16.4132,16.4226,29632.0
2015-10-14 13:30:00,17.48,17.51,17.45,17.5,28334.0,16.4226,16.4508,16.3944,16.4414,28334.0
2015-10-14 14:00:00,17.5,17.51,17.43,17.47,67352.0,16.4414,16.4508,16.3756,16.4132,67352.0
2015-10-14 14:30:00,17.46,17.47,17.39,17.44,34139.0,16.4038,16.4132,16.3381,16.385,34139.0
2015-10-14 15:00:00,17.44,17.46,17.35,17.41,45785.0,16.385,16.4038,16.3005,16.3568,45785.0
2015-10-14 15:30:00,17.41,17.45,17.37,17.41,132707.0,16.3568,16.3944,16.3193,16.3568,132707.0
2015-10-15 09:30:00,17.57,17.61,17.41,17.52,101814.0,16.5072,16.5447,16.3568,16.4602,101814.0
2015-10-15 10:00:00,17.52,17.56,17.43,17.5,60195.0,16.4602,16.4978,16.3756,16.4414,60195.0
2015-10-15 10:30:00,17.5,17.56,17.47,17.52,35713.0,16.4414,16.4978,16.4132,16.4602,35713.0
2015-10-15 11:00:00,17.52,17.56,17.44,17.52,26119.0,16.4602,16.4978,16.385,16.4602,26119.0
2015-10-15 11:30:00,17.51,17.52,17.32,17.35,25820.0,16.4508,16.4602,16.2723,16.3005,25820.0
2015-10-15 12:00:00,17.35,17.48,17.34,17.46,19791.0,16.3005,16.4226,16.2911,16.4038,19791.0
2015-10-15 12:30:00,17.47,17.49,17.43,17.46,25757.0,16.4132,16.432,16.3756,16.4038,25757.0
2015-10-15 13:00:00,17.46,17.51,17.46,17.49,25769.0,16.4038,16.4508,16.4038,16.432,25769.0
2015-10-15 13:30:00,17.49,17.56,17.45,17.53,35705.0,16.432,16.4978,16.3944,16.4696,35705.0
2015-10-15 14:00:00,17.53,17.87,17.52,17.69,203977.0,16.4696,16.789,16.4602,16.6199,203977.0
2015-10-15 14:30:00,17.68,17.82,17.65,17.81,125300.0,16.6105,16.742,16.5823,16.7327,125300.0
2015-10-15 15:00:00,17.8,17.9,17.79,17.82,117467.0,16.7233,16.8172,16.7139,16.742,117467.0
2015-10-15 15:30:00,17.83,17.86,17.8,17.85,268244.0,16.7514,16.7796,16.7233,16.7702,268244.0
2015-10-16 09:30:00,17.82,17.96,17.65,17.69,85051.0,16.742,16.8736,16.5823,16.6199,85051.0
2015-10-16 10:00:00,17.68,17.82,17.68,17.75,105808.0,16.6105,16.742,16.6105,16.6763,105808.0
2015-10-16 10:30:00,17.76,17.83,17.72,17.82,87656.0,16.6857,16.7514,16.6481,16.742,87656.0
2015-10-16 11:00:00,17.82,17.98,17.76,17.76,109372.0,16.742,16.8924,16.6857,16.6857,109372.0
2015-10-16 11:30:00,17.77,17.94,17.77,17.94,37311.0,16.6951,16.8548,16.6951,16.8548,37311.0
2015-10-16 12:00:00,17.94,17.94,17.81,17.87,59035.0,16.8548,16.8548,16.7327,16.789,59035.0
2015-10-16 12:30:00,17.87,17.95,17.86,17.95,47476.0,16.789,16.8642,16.7796,16.8642,47476.0
2015-10-16 13:00:00,17.95,18.0,17.84,17.85,68982.0,16.8642,16.9112,16.7608,16.7702,68982.0
2015-10-16 13:30:00,17.85,17.92,17.82,17.83,53142.0,16.7702,16.836,16.742,16.7514,53142.0
2015-10-16 14:00:00,17.84,17.92,17.82,17.91,69646.0,16.7608,16.836,16.742,16.8266,69646.0
2015-10-16 14:30:00,17.91,18.0,17.85,17.92,85480.0,16.8266,16.9112,16.7702,16.836,85480.0
2015-10-16 15:00:00,17.91,17.95,17.85,17.89,114669.0,16.8266,16.8642,16.7702,16.8078,114669.0
2015-10-16 15:30:00,17.88,17.93,17.83,17.92,239099.0,16.7984,16.8454,16.7514,16.836,239099.0
2015-10-19 09:30:00,17.8,17.85,17.64,17.85,49573.0,16.7233,16.7702,16.5729,16.7702,49573.0
2015-10-19 10:00:00,17.86,17.91,17.78,17.86,75562.0,16.7796,16.8266,16.7045,16.7796,75562.0
2015-10-19 10:30:00,17.87,17.9,17.8,17.89,172203.0,16.789,16.8172,16.7233,16.8078,172203.0
2015-10-19 11:00:00,17.89,17.9,17.83,17.84,120594.0,16.8078,16.8172,16.7514,16.7608,120594.0
2015-10-19 11:30:00,17.85,18.04,17.84,17.99,165132.0,16.7702,16.9487,16.7608,16.9018,165132.0
2015-10-19 12:00:00,17.99,18.02,17.68,17.73,163623.0,16.9018,16.9299,16.6105,16.6575,163623.0
2015-10-19 12:30:00,17.73,17.85,17.72,17.84,31074.0,16.6575,16.7702,16.6481,16.7608,31074.0
2015-10-19 13:00:00,17.85,17.88,17.78,17.78,67016.0,16.7702,16.7984,16.7045,16.7045,67016.0
2015-10-19 13:30:00,17.79,17.81,17.7,17.8,47507.0,16.7139,16.7327,16.6293,16.7233,47507.0
2015-10-19 14:00:00,17.81,17.89,17.8,17.82,91399.0,16.7327,16.8078,16.7233,16.742,91399.0
2015-10-19 14:30:00,17.83,17.97,17.82,17.91,206797.0,16.7514,16.883,16.742,16.8266,206797.0
2015-10-19 15:00:00,17.91,18.05,17.87,18.03,209862.0,16.8266,16.9581,16.789,16.9393,209862.0
2015-10-19 15:30:00,18.04,18.11,18.0,18.08,338842.0,16.9487,17.0145,16.9112,16.9863,338842.0
2015-10-20 09:30:00,18.12,18.57,18.12,18.48,188263.0,17.0239,17.4467,17.0239,17.3621,188263.0
2015-10-20 10:00:00,18.49,18.5,18.26,18.27,118595.0,17.3715,17.3809,17.1554,17.1648,118595.0
2015-10-20 10:30:00,18.29,18.4,18.25,18.25,64336.0,17.1836,17.287,17.146,17.146,64336.0
2015-10-20 11:00:00,18.26,18.28,18.05,18.14,105189.0,17.1554,17.1742,16.9581,17.0427,105189.0
2015-10-20 11:30:00,18.13,18.15,18.0,18.05,144052.0,17.0333,17.0521,16.9112,16.9581,144052.0
2015-10-20 12:00:00,18.04,18.07,17.95,18.05,77798.0,16.9487,16.9769,16.8642,16.9581,77798.0
2015-10-20 12:30:00,18.05,18.07,17.95,18.06,55412.0,16.9581,16.9769,16.8642,16.9675,55412.0
2015-10-20 13:00:00,18.06,18.08,17.97,18.01,56560.0,16.9675,16.9863,16.883,16.9206,56560.0
2015-10-20 13:30:00,18.02,18.07,17.99,18.05,46307.0,16.9299,16.9769,16.9018,16.9581,46307.0
2015-10-20 14:00:00,18.04,18.16,18.0,18.15,77295.0,16.9487,17.0615,16.9112,17.0521,77295.0
2015-10-20 14:30:00,18.15,18.29,18.15,18.27,72808.0,17.0521,17.1836,17.0521,17.1648,72808.0
2015-10-20 15:00:00,18.28,18.34,18.25,18.33,85386.0,17.1742,17.2306,17.146,17.2212,85386.0
2015-10-20 15:30:00,18.33,18.41,18.27,18.41,371094.0,17.2212,17.2964,17.1648,17.2964,371094.0
2015-10-21 09:30:00,18.5,18.5,18.25,18.31,184914.0,17.3809,17.3809,17.146,17.2024,184914.0
2015-10-21 10:00:00,18.3,18.3,18.18,18.25,94206.0,17.193,17.193,17.0803,17.146,94206.0
2015-10-21 10:30:00,18.25,18.36,18.17,18.27,64382.0,17.146,17.2494,17.0709,17.1648,64382.0
2015-10-21 11:00:00,18.28,18.47,18.1,18.47,147690.0,17.1742,17.3527,17.0051,17.3527,147690.0
2015-10-21 11:30:00,18.46,18.5,18.33,18.33,138408.0,17.3433,17.3809,17.2212,17.2212,138408.0
2015-10-21 12:00:00,18.34,18.41,18.18,18.3,171108.0,17.2306,17.2964,17.0803,17.193,171108.0
2015-10-21 12:30:00,18.32,18.34,18.19,18.19,50333.0,17.2118,17.2306,17.0897,17.0897,50333.0
2015-10-21 13:00:00,18.18,18.22,17.97,17.97,103982.0,17.0803,17.1178,16.883,16.883,103982.0
2015-10-21 13:30:00,17.96,18.35,17.93,18.3,273586.0,16.8736,17.24,16.8454,17.193,273586.0
2015-10-21 14:00:00,18.27,18.34,18.24,18.33,91590.0,17.1648,17.2306,17.1366,17.2212,91590.0
2015-10-21 14:30:00,18.33,18.46,18.28,18.32,65587.0,17.2212,17.3433,17.1742,17.2118,65587.0
2015-10-21 15:00:00,18.32,18.37,18.24,18.3,85103.0,17.2118,17.2588,17.1366,17.193,85103.0
2015-10-21 15:30:00,18.28,18.29,18.01,18.06,272573.0,17.1742,17.1836,16.9206,16.9675,272573.0
2015-10-22 09:30:00,18.4,18.4,18.0,18.1,107072.0,17.287,17.287,16.9112,17.0051,107072.0
2015-10-22 10:00:00,18.1,18.37,18.03,18.04,125785.0,17.0051,17.2588,16.9393,16.9487,125785.0
2015-10-22 10:30:00,18.05,18.23,18.04,18.2,114353.0,16.9581,17.1272,16.9487,17.0991,114353.0
2015-10-22 11:00:00,18.2,18.21,18.07,18.14,100345.0,17.0991,17.1085,16.9769,17.0427,100345.0
2015-10-22 11:30:00,18.16,18.18,18.05,18.09,70517.0,17.0615,17.0803,16.9581,16.9957,70517.0
2015-10-22 12:00:00,18.11,18.26,18.09,18.24,87670.0,17.0145,17.1554,16.9957,17.1366,87670.0
2015-10-22 12:30:00,18.25,18.27,18.17,18.21,32573.0,17.146,17.1648,17.0709,17.1085,32573.0
2015-10-22 13:00:00,18.19,18.29,18.15,18.23,38992.0,17.0897,17.1836,17.0521,17.1272,38992.0
2015-10-22 13:30:00,18.23,18.25,18.1,18.11,32328.0,17.1272,17.146,17.0051,17.0145,32328.0
2015-10-22 14:00:00,18.11,18.19,18.1,18.19,54036.0,17.0145,17.0897,17.0051,17.0897,54036.0
2015-10-22 14:30:00,18.18,18.29,18.1,18.27,57863.0,17.0803,17.1836,17.0051,17.1648,57863.0
2015-10-22 15:00:00,18.27,18.35,18.18,18.34,77932.0,17.1648,17.24,17.0803,17.2306,77932.0
2015-10-22 15:30:00,18.34,18.45,18.28,18.44,324512.0,17.2306,17.3339,17.1742,17.3245,324512.0
2015-10-23 09:30:00,19.55,19.8,18.64,19.2,372058.0,18.3674,18.6023,17.5124,18.0386,372058.0
2015-10-23 10:00:00,19.22,19.3,18.91,18.96,251924.0,18.0574,18.1325,17.7661,17.8131,251924.0
2015-10-23 10:30:00,18.97,19.0,18.8,18.87,156204.0,17.8225,17.8507,17.6628,17.7285,156204.0
2015-10-23 11:00:00,18.86,19.21,18.82,19.15,206337.0,17.7191,18.048,17.6816,17.9916,206337.0
2015-10-23 11:30:00,19.14,19.2,18.98,19.01,140580.0,17.9822,18.0386,17.8319,17.8601,140580.0
2015-10-23 12:00:00,19.01,19.2,19.01,19.2,54256.0,17.8601,18.0386,17.8601,18.0386,54256.0
2015-10-23 12:30:00,19.2,19.29,19.16,19.27,101357.0,18.0386,18.1231,18.001,18.1043,101357.0
2015-10-23 13:00:00,19.27,19.36,19.2,19.22,111638.0,18.1043,18.1889,18.0386,18.0574,111638.0
2015-10-23 13:30:00,19.22,19.23,19.15,19.21,85193.0,18.0574,18.0668,17.9916,18.048,85193.0
2015-10-23 14:00:00,19.22,19.23,19.16,19.16,129347.0,18.0574,18.0668,18.001,18.001,129347.0
2015-10-23 14:30:00,19.17,19.23,19.17,19.2,214532.0,18.0104,18.0668,18.0104,18.0386,214532.0
2015-10-23 15:00:00,19.2,19.22,19.16,19.2,169737.0,18.0386,18.0574,18.001,18.0386,169737.0
2015-10-23 15:30:00,19.2,19.39,19.19,19.33,586130.0,18.0386,18.2171,18.0292,18.1607,586130.0
2015-10-26 09:30:00,19.3,19.4,19.21,19.26,152535.0,18.1325,18.2265,18.048,18.0949,152535.0
2015-10-26 10:00:00,19.25,19.6,19.04,19.58,433266.0,18.0855,18.4144,17.8882,18.3956,433266.0
2015-10-26 10:30:00,19.6,19.6,19.4,19.45,551605.0,18.4144,18.4144,18.2265,18.2734,551605.0
2015-10-26 11:00:00,19.45,19.47,19.34,19.35,339170.0,18.2734,18.2922,18.1701,18.1795,339170.0
2015-10-26 11:30:00,19.36,19.46,19.3,19.31,295754.0,18.1889,18.2828,18.1325,18.1419,295754.0
2015-10-26 12:00:00,19.32,19.5,19.3,19.5,270041.0,18.1513,18.3204,18.1325,18.3204,270041.0
2015-10-26 12:30:00,19.49,19.56,19.46,19.49,295228.0,18.311,18.3768,18.2828,18.311,295228.0
2015-10-26 13:00:00,19.48,19.49,19.33,19.36,147894.0,18.3016,18.311,18.1607,18.1889,147894.0
2015-10-26 13:30:00,19.36,19.47,19.31,19.31,146907.0,18.1889,18.2922,18.1419,18.1419,146907.0
2015-10-26 14:00:00,19.31,19.39,19.2,19.2,189701.0,18.1419,18.2171,18.0386,18.0386,189701.0
2015-10-26 14:30:00,19.21,19.34,19.2,19.32,159032.0,18.048,18.1701,18.0386,18.1513,159032.0
2015-10-26 15:00:00,19.32,19.42,19.29,19.38,224284.0,18.1513,18.2453,18.1231,18.2077,224284.0
2015-10-26 15:30:00,19.38,19.4,19.26,19.39,597713.0,18.2077,18.2265,18.0949,18.2171,597713.0
2015-10-27 09:30:00,19.34,19.5,19.32,19.43,127741.0,18.1701,18.3204,18.1513,18.2547,127741.0
2015-10-27 10:00:00,19.4,19.44,19.23,19.27,69468.0,18.2265,18.264,18.0668,18.1043,69468.0
2015-10-27 10:30:00,19.27,19.31,19.24,19.28,94109.0,18.1043,18.1419,18.0761,18.1137,94109.0
2015-10-27 11:00:00,19.28,19.35,19.26,19.27,84020.0,18.1137,18.1795,18.0949,18.1043,84020.0
2015-10-27 11:30:00,19.27,19.32,19.22,19.24,93474.0,18.1043,18.1513,18.0574,18.0761,93474.0
2015-10-27 12:00:00,19.24,19.34,19.2,19.3,61330.0,18.0761,18.1701,18.0386,18.1325,61330.0
2015-10-27 12:30:00,19.31,19.42,19.31,19.36,53333.0,18.1419,18.2453,18.1419,18.1889,53333.0
2015-10-27 13:00:00,19.34,19.35,19.21,19.21,52372.0,18.1701,18.1795,18.048,18.048,52372.0
2015-10-27 13:30:00,19.21,19.22,19.15,19.19,263434.0,18.048,18.0574,17.9916,18.0292,263434.0
2015-10-27 14:00:00,19.19,19.36,19.19,19.23,123133.0,18.0292,18.1889,18.0292,18.0668,123133.0
2015-10-27 14:30:00,19.24,19.24,19.15,19.15,123099.0,18.0761,18.0761,17.9916,17.9916,123099.0
2015-10-27 15:00:00,19.16,19.29,19.15,19.25,210015.0,18.001,18.1231,17.9916,18.0855,210015.0
2015-10-27 15:30:00,19.25,19.27,19.22,19.27,325635.0,18.0855,18.1043,18.0574,18.1043,325635.0
2015-10-28 09:30:00,19.35,19.43,19.23,19.39,106864.0,18.1795,18.2547,18.0668,18.2171,106864.0
2015-10-28 10:00:00,19.39,19.45,19.24,19.25,194000.0,18.2171,18.2734,18.0761,18.0855,194000.0
2015-10-28 10:30:00,19.27,19.43,19.25,19.41,182056.0,18.1043,18.2547,18.0855,18.2359,182056.0
2015-10-28 11:00:00,19.41,19.43,19.31,19.36,155567.0,18.2359,18.2547,18.1419,18.1889,155567.0
2015-10-28 11:30:00,19.35,19.41,19.34,19.39,60446.0,18.1795,18.2359,18.1701,18.2171,60446.0
2015-10-28 12:00:00,19.39,19.52,19.38,19.41,322310.0,18.2171,18.3392,18.2077,18.2359,322310.0
2015-10-28 12:30:00,19.44,19.6,19.43,19.52,379728.0,18.264,18.4144,18.2547,18.3392,379728.0
2015-10-28 13:00:00,19.52,19.68,19.51,19.65,63107.0,18.3392,18.4895,18.3298,18.4613,63107.0
2015-10-28 13:30:00,19.66,19.77,19.62,19.75,93178.0,18.4707,18.5741,18.4332,18.5553,93178.0
2015-10-28 14:00:00,19.72,19.72,19.42,19.45,279430.0,18.5271,18.5271,18.2453,18.2734,279430.0
2015-10-28 14:30:00,19.49,19.84,19.42,19.69,175981.0,18.311,18.6399,18.2453,18.4989,175981.0
2015-10-28 15:00:00,19.7,19.92,19.7,19.9,161559.0,18.5083,18.715,18.5083,18.6962,161559.0
2015-10-28 15:30:00,19.9,20.04,19.89,20.0,482806.0,18.6962,18.8278,18.6868,18.7902,482806.0
2015-10-29 09:30:00,20.03,20.36,20.03,20.2,317607.0,18.8184,19.1284,18.8184,18.9781,317607.0
2015-10-29 10:00:00,20.23,20.28,20.17,20.18,279608.0,19.0063,19.0532,18.9499,18.9593,279608.0
2015-10-29 10:30:00,20.18,20.25,20.11,20.12,180331.0,18.9593,19.0251,18.8935,18.9029,180331.0
2015-10-29 11:00:00,20.11,20.21,20.07,20.19,174147.0,18.8935,18.9875,18.8559,18.9687,174147.0
2015-10-29 11:30:00,20.2,20.25,20.14,20.24,99953.0,18.9781,19.0251,18.9217,19.0157,99953.0
2015-10-29 12:00:00,20.23,20.25,20.1,20.17,93026.0,19.0063,19.0251,18.8841,18.9499,93026.0
2015-10-29 12:30:00,20.17,20.19,20.08,20.19,136633.0,18.9499,18.9687,18.8653,18.9687,136633.0
2015-10-29 13:00:00,20.18,20.2,20.1,20.11,100294.0,18.9593,18.9781,18.8841,18.8935,100294.0
2015-10-29 13:30:00,20.11,20.14,19.93,19.99,149308.0,18.8935,18.9217,18.7244,18.7808,149308.0
2015-10-29 14:00:00,19.99,20.11,19.92,20.05,87871.0,18.7808,18.8935,18.715,18.8372,87871.0
2015-10-29 14:30:00,20.05,20.09,19.98,20.06,95190.0,18.8372,18.8747,18.7714,18.8465,95190.0
2015-10-29 15:00:00,20.06,20.08,20.0,20.02,159913.0,18.8465,18.8653,18.7902,18.809,159913.0
2015-10-29 15:30:00,20.02,20.07,19.98,19.98,377254.0,18.809,18.8559,18.7714,18.7714,377254.0
2015-10-30 09:30:00,20.03,20.13,19.86,19.95,86837.0,18.8184,18.9123,18.6586,18.7432,86837.0
2015-10-30 10:00:00,19.96,20.03,19.76,19.89,104011.0,18.7526,18.8184,18.5647,18.6868,104011.0
2015-10-30 10:30:00,19.89,20.0,19.88,19.92,37124.0,18.6868,18.7902,18.6774,18.715,37124.0
2015-10-30 11:00:00,19.94,19.97,19.86,19.92,35800.0,18.7338,18.762,18.6586,18.715,35800.0
2015-10-30 11:30:00,19.93,20.07,19.9,20.01,38536.0,18.7244,18.8559,18.6962,18.7996,38536.0
2015-10-30 12:00:00,20.01,20.05,19.96,20.04,50444.0,18.7996,18.8372,18.7526,18.8278,50444.0
2015-10-30 12:30:00,20.04,20.11,20.04,20.09,47452.0,18.8278,18.8935,18.8278,18.8747,47452.0
2015-10-30 13:00:00,20.1,20.16,20.09,20.12,47501.0,18.8841,18.9405,18.8747,18.9029,47501.0
2015-10-30 13:30:00,20.12,20.14,20.09,20.14,48843.0,18.9029,18.9217,18.8747,18.9217,48843.0
2015-10-30 14:00:00,20.12,20.14,20.0,20.0,69802.0,18.9029,18.9217,18.7902,18.7902,69802.0
2015-10-30 14:30:00,20.01,20.05,19.97,19.99,87888.0,18.7996,18.8372,18.762,18.7808,87888.0
2015-10-30 15:00:00,19.99,20.07,19.96,20.0,94309.0,18.7808,18.8559,18.7526,18.7902,94309.0
2015-10-30 15:30:00,20.0,20.1,19.98,19.99,266883.0,18.7902,18.8841,18.7714,18.7808,266883.0
2015-11-02 09:30:00,20.09,20.38,20.08,20.36,86591.0,18.8747,19.1472,18.8653,19.1284,86591.0
2015-11-02 10:00:00,20.37,20.43,20.29,20.31,86900.0,19.1378,19.1942,19.0626,19.0814,86900.0
2015-11-02 10:30:00,20.31,20.31,20.09,20.14,183218.0,19.0814,19.0814,18.8747,18.9217,183218.0
2015-11-02 11:00:00,20.15,20.29,20.08,20.12,152600.0,18.9311,19.0626,18.8653,18.9029,152600.0
2015-11-02 11:30:00,20.13,20.21,20.11,20.13,35960.0,18.9123,18.9875,18.8935,18.9123,35960.0
2015-11-02 12:00:00,20.13,20.15,20.09,20.1,107084.0,18.9123,18.9311,18.8747,18.8841,107084.0
2015-11-02 12:30:00,20.11,20.2,20.09,20.12,243363.0,18.8935,18.9781,18.8747,18.9029,243363.0
2015-11-02 13:00:00,20.12,20.12,20.06,20.08,97010.0,18.9029,18.9029,18.8465,18.8653,97010.0
2015-11-02 13:30:00,20.08,20.18,20.06,20.12,92612.0,18.8653,18.9593,18.8465,18.9029,92612.0
2015-11-02 14:00:00,20.13,20.21,20.09,20.2,102030.0,18.9123,18.9875,18.8747,18.9781,102030.0
2015-11-02 14:30:00,20.2,20.43,20.19,20.41,85188.0,18.9781,19.1942,18.9687,19.1754,85188.0
2015-11-02 15:00:00,20.41,20.45,20.33,20.39,102735.0,19.1754,19.213,19.1002,19.1566,102735.0
2015-11-02 15:30:00,20.39,20.42,20.35,20.39,237990.0,19.1566,19.1848,19.119,19.1566,237990.0
2015-11-03 09:30:00,20.36,20.49,20.28,20.34,101329.0,19.1284,19.2505,19.0532,19.1096,101329.0
2015-11-03 10:00:00,20.37,20.52,20.32,20.49,270370.0,19.1378,19.2787,19.0908,19.2505,270370.0
2015-11-03 10:30:00,20.5,20.51,20.44,20.47,36881.0,19.2599,19.2693,19.2036,19.2317,36881.0
2015-11-03 11:00:00,20.47,20.56,20.46,20.56,48337.0,19.2317,19.3163,19.2223,19.3163,48337.0
2015-11-03 11:30:00,20.55,20.64,20.51,20.61,82533.0,19.3069,19.3915,19.2693,19.3633,82533.0
2015-11-03 12:00:00,20.6,20.62,20.45,20.48,128656.0,19.3539,19.3727,19.213,19.2411,128656.0
2015-11-03 12:30:00,20.49,20.66,20.48,20.66,75632.0,19.2505,19.4103,19.2411,19.4103,75632.0
2015-11-03 13:00:00,20.66,20.71,20.63,20.66,78583.0,19.4103,19.4572,19.3821,19.4103,78583.0
2015-11-03 13:30:00,20.66,20.67,20.59,20.63,158971.0,19.4103,19.4196,19.3445,19.3821,158971.0
2015-11-03 14:00:00,20.64,20.79,20.59,20.75,113548.0,19.3915,19.5324,19.3445,19.4948,113548.0
2015-11-03 14:30:00,20.76,20.82,20.72,20.77,91692.0,19.5042,19.5606,19.4666,19.5136,91692.0
2015-11-03 15:00:00,20.78,20.79,20.7,20.75,56416.0,19.523,19.5324,19.4478,19.4948,56416.0
2015-11-03 15:30:00,20.75,20.76,20.62,20.63,196385.0,19.4948,19.5042,19.3727,19.3821,196385.0
2015-11-04 09:30:00,20.74,20.84,20.54,20.58,87941.0,19.4854,19.5794,19.2975,19.3351,87941.0
2015-11-04 10:00:00,20.58,20.73,20.53,20.73,63169.0,19.3351,19.476,19.2881,19.476,63169.0
2015-11-04 10:30:00,20.72,20.8,20.65,20.65,114417.0,19.4666,19.5418,19.4009,19.4009,114417.0
2015-11-04 11:00:00,20.65,20.71,20.57,20.62,56863.0,19.4009,19.4572,19.3257,19.3727,56863.0
2015-11-04 11:30:00,20.61,20.74,20.61,20.69,36563.0,19.3633,19.4854,19.3633,19.4384,36563.0
2015-11-04 12:00:00,20.68,20.79,20.56,20.59,82379.0,19.429,19.5324,19.3163,19.3445,82379.0
2015-11-04 12:30:00,20.59,20.69,20.52,20.69,53237.0,19.3445,19.4384,19.2787,19.4384,53237.0
2015-11-04 13:00:00,20.69,20.69,20.57,20.65,36806.0,19.4384,19.4384,19.3257,19.4009,36806.0
2015-11-04 13:30:00,20.65,20.79,20.63,20.79,57451.0,19.4009,19.5324,19.3821,19.5324,57451.0
2015-11-04 14:00:00,20.79,20.87,20.76,20.84,113787.0,19.5324,19.6075,19.5042,19.5794,113787.0
2015-11-04 14:30:00,20.84,20.91,20.78,20.78,130913.0,19.5794,19.6451,19.523,19.523,130913.0
2015-11-04 15:00:00,20.78,20.78,20.65,20.71,62067.0,19.523,19.523,19.4009,19.4572,62067.0
2015-11-04 15:30:00,20.71,20.71,20.61,20.67,248738.0,19.4572,19.4572,19.3633,19.4196,248738.0
2015-11-05 09:30:00,20.64,20.8,20.64,20.75,185665.0,19.3915,19.5418,19.3915,19.4948,185665.0
2015-11-05 10:00:00,20.77,20.77,20.54,20.69,96603.0,19.5136,19.5136,19.2975,19.4384,96603.0
2015-11-05 10:30:00,20.68,20.8,20.64,20.8,67930.0,19.429,19.5418,19.3915,19.5418,67930.0
2015-11-05 11:00:00,20.8,21.03,20.78,21.02,125328.0,19.5418,19.7579,19.523,19.7485,125328.0
2015-11-05 11:30:00,21.02,21.03,20.85,20.89,71654.0,19.7485,19.7579,19.5888,19.6263,71654.0
2015-11-05 12:00:00,20.89,20.98,20.88,20.94,46319.0,19.6263,19.7109,19.6169,19.6733,46319.0
2015-11-05 12:30:00,20.93,20.98,20.89,20.98,44780.0,19.6639,19.7109,19.6263,19.7109,44780.0
2015-11-05 13:00:00,20.98,21.0,20.89,20.89,28615.0,19.7109,19.7297,19.6263,19.6263,28615.0
2015-11-05 13:30:00,20.89,20.99,20.86,20.89,40481.0,19.6263,19.7203,19.5982,19.6263,40481.0
2015-11-05 14:00:00,20.89,20.93,20.82,20.82,37387.0,19.6263,19.6639,19.5606,19.5606,37387.0
2015-11-05 14:30:00,20.82,20.85,20.79,20.82,52453.0,19.5606,19.5888,19.5324,19.5606,52453.0
2015-11-05 15:00:00,20.82,20.89,20.79,20.88,75057.0,19.5606,19.6263,19.5324,19.6169,75057.0
2015-11-05 15:30:00,20.89,20.93,20.85,20.9,217015.0,19.6263,19.6639,19.5888,19.6357,217015.0
2015-11-06 09:30:00,20.83,21.11,20.82,20.99,66756.0,19.57,19.833,19.5606,19.7203,66756.0
2015-11-06 10:00:00,20.97,21.02,20.77,20.78,105851.0,19.7015,19.7485,19.5136,19.523,105851.0
2015-11-06 10:30:00,20.78,20.86,20.71,20.83,168545.0,19.523,19.5982,19.4572,19.57,168545.0
2015-11-06 11:00:00,20.83,20.85,20.68,20.69,101780.0,19.57,19.5888,19.429,19.4384,101780.0
2015-11-06 11:30:00,20.68,20.79,20.65,20.78,109281.0,19.429,19.5324,19.4009,19.523,109281.0
2015-11-06 12:00:00,20.79,20.86,20.77,20.84,100941.0,19.5324,19.5982,19.5136,19.5794,100941.0
2015-11-06 12:30:00,20.84,20.97,20.74,20.97,78986.0,19.5794,19.7015,19.4854,19.7015,78986.0
2015-11-06 13:00:00,20.96,21.09,20.96,21.07,103328.0,19.6921,19.8142,19.6921,19.7954,103328.0
2015-11-06 13:30:00,21.08,21.15,21.04,21.11,111262.0,19.8048,19.8706,19.7673,19.833,111262.0
2015-11-06 14:00:00,21.12,21.2,21.1,21.1,120019.0,19.8424,19.9176,19.8236,19.8236,120019.0
2015-11-06 14:30:00,21.1,21.13,21.07,21.13,163405.0,19.8236,19.8518,19.7954,19.8518,163405.0
2015-11-06 15:00:00,21.12,21.12,21.01,21.04,178456.0,19.8424,19.8424,19.7391,19.7673,178456.0
2015-11-06 15:30:00,21.04,21.15,21.03,21.13,368244.0,19.7673,19.8706,19.7579,19.8518,368244.0
2015-11-09 09:30:00,21.04,21.11,20.46,20.52,151477.0,19.7673,19.833,19.2223,19.2787,151477.0
2015-11-09 10:00:00,20.49,20.55,20.31,20.48,84047.0,19.2505,19.3069,19.0814,19.2411,84047.0
2015-11-09 10:30:00,20.49,20.54,20.42,20.5,55945.0,19.2505,19.2975,19.1848,19.2599,55945.0
2015-11-09 11:00:00,20.51,20.53,20.33,20.35,92306.0,19.2693,19.2881,19.1002,19.119,92306.0
2015-11-09 11:30:00,20.34,20.42,20.32,20.34,36610.0,19.1096,19.1848,19.0908,19.1096,36610.0
2015-11-09 12:00:00,20.33,20.46,20.29,20.46,41444.0,19.1002,19.2223,19.0626,19.2223,41444.0
2015-11-09 12:30:00,20.46,20.58,20.45,20.53,47521.0,19.2223,19.3351,19.213,19.2881,47521.0
2015-11-09 13:00:00,20.53,20.54,20.41,20.52,46009.0,19.2881,19.2975,19.1754,19.2787,46009.0
2015-11-09 13:30:00,20.51,20.56,20.44,20.56,51843.0,19.2693,19.3163,19.2036,19.3163,51843.0
2015-11-09 14:00:00,20.55,20.63,20.53,20.59,55754.0,19.3069,19.3821,19.2881,19.3445,55754.0
2015-11-09 14:30:00,20.57,20.58,20.48,20.5,67675.0,19.3257,19.3351,19.2411,19.2599,67675.0
2015-11-09 15:00:00,20.5,20.53,20.46,20.52,102884.0,19.2599,19.2881,19.2223,19.2787,102884.0
2015-11-09 15:30:00,20.52,20.67,20.51,20.58,227362.0,19.2787,19.4196,19.2693,19.3351,227362.0
2015-11-10 09:30:00,20.47,20.69,20.38,20.65,58109.0,19.2317,19.4384,19.1472,19.4009,58109.0
2015-11-10 10:00:00,20.64,20.71,20.56,20.64,111090.0,19.3915,19.4572,19.3163,19.3915,111090.0
2015-11-10 10:30:00,20.64,20.73,20.57,20.73,112958.0,19.3915,19.476,19.3257,19.476,112958.0
2015-11-10 11:00:00,20.74,20.82,20.61,20.62,51382.0,19.4854,19.5606,19.3633,19.3727,51382.0
2015-11-10 11:30:00,20.62,20.7,20.58,20.62,40685.0,19.3727,19.4478,19.3351,19.3727,40685.0
2015-11-10 12:00:00,20.62,20.75,20.61,20.7,49429.0,19.3727,19.4948,19.3633,19.4478,49429.0
2015-11-10 12:30:00,20.69,20.71,20.65,20.69,31949.0,19.4384,19.4572,19.4009,19.4384,31949.0
2015-11-10 13:00:00,20.69,20.75,20.66,20.75,41449.0,19.4384,19.4948,19.4103,19.4948,41449.0
2015-11-10 13:30:00,20.75,20.8,20.71,20.79,42604.0,19.4948,19.5418,19.4572,19.5324,42604.0
2015-11-10 14:00:00,20.79,20.83,20.75,20.82,49719.0,19.5324,19.57,19.4948,19.5606,49719.0
2015-11-10 14:30:00,20.82,20.9,20.81,20.86,64880.0,19.5606,19.6357,19.5512,19.5982,64880.0
2015-11-10 15:00:00,20.85,20.89,20.81,20.84,67224.0,19.5888,19.6263,19.5512,19.5794,67224.0
2015-11-10 15:30:00,20.84,20.87,20.79,20.84,218703.0,19.5794,19.6075,19.5324,19.5794,218703.0
2015-11-11 09:30:00,20.97,21.0,20.7,20.72,56821.0,19.7015,19.7297,19.4478,19.4666,56821.0
2015-11-11 10:00:00,20.73,20.76,20.59,20.74,27513.0,19.476,19.5042,19.3445,19.4854,27513.0
2015-11-11 10:30:00,20.75,20.8,20.59,20.65,50161.0,19.4948,19.5418,19.3445,19.4009,50161.0
2015-11-11 11:00:00,20.64,20.69,20.61,20.64,60979.0,19.3915,19.4384,19.3633,19.3915,60979.0
2015-11-11 11:30:00,20.64,20.76,20.63,20.75,40584.0,19.3915,19.5042,19.3821,19.4948,40584.0
2015-11-11 12:00:00,20.75,20.89,20.75,20.89,31004.0,19.4948,19.6263,19.4948,19.6263,31004.0
2015-11-11 12:30:00,20.89,20.89,20.75,20.81,35014.0,19.6263,19.6263,19.4948,19.5512,35014.0
2015-11-11 13:00:00,20.81,20.81,20.65,20.72,48320.0,19.5512,19.5512,19.4009,19.4666,48320.0
2015-11-11 13:30:00,20.72,20.79,20.69,20.77,27687.0,19.4666,19.5324,19.4384,19.5136,27687.0
2015-11-11 14:00:00,20.77,20.78,20.7,20.73,32076.0,19.5136,19.523,19.4478,19.476,32076.0
2015-11-11 14:30:00,20.75,20.76,20.69,20.7,30218.0,19.4948,19.5042,19.4384,19.4478,30218.0
2015-11-11 15:00:00,20.69,20.74,20.67,20.74,45462.0,19.4384,19.4854,19.4196,19.4854,45462.0
2015-11-11 15:30:00,20.74,20.74,20.67,20.69,111774.0,19.4854,19.4854,19.4196,19.4384,111774.0
2015-11-12 09:30:00,20.53,20.77,20.48,20.76,70003.0,19.2881,19.5136,19.2411,19.5042,70003.0
2015-11-12 10:00:00,20.74,20.84,20.64,20.84,29876.0,19.4854,19.5794,19.3915,19.5794,29876.0
2015-11-12 10:30:00,20.82,20.88,20.76,20.87,52033.0,19.5606,19.6169,19.5042,19.6075,52033.0
2015-11-12 11:00:00,20.89,20.91,20.77,20.8,44635.0,19.6263,19.6451,19.5136,19.5418,44635.0
2015-11-12 11:30:00,20.8,20.96,20.77,20.89,163715.0,19.5418,19.6921,19.5136,19.6263,163715.0
2015-11-12 12:00:00,20.89,20.9,20.72,20.76,60904.0,19.6263,19.6357,19.4666,19.5042,60904.0
2015-11-12 12:30:00,20.75,20.79,20.69,20.73,43799.0,19.4948,19.5324,19.4384,19.476,43799.0
2015-11-12 13:00:00,20.73,20.73,20.62,20.66,63966.0,19.476,19.476,19.3727,19.4103,63966.0
2015-11-12 13:30:00,20.66,20.67,20.51,20.55,84097.0,19.4103,19.4196,19.2693,19.3069,84097.0
2015-11-12 14:00:00,20.55,20.55,20.41,20.44,81525.0,19.3069,19.3069,19.1754,19.2036,81525.0
2015-11-12 14:30:00,20.45,20.46,20.35,20.37,54689.0,19.213,19.2223,19.119,19.1378,54689.0
2015-11-12 15:00:00,20.37,20.42,20.37,20.41,59429.0,19.1378,19.1848,19.1378,19.1754,59429.0
2015-11-12 15:30:00,20.42,20.43,20.34,20.35,241221.0,19.1848,19.1942,19.1096,19.119,241221.0
2015-11-13 09:30:00,20.22,20.32,20.1,20.14,78850.0,18.9969,19.0908,18.8841,18.9217,78850.0
2015-11-13 10:00:00,20.14,20.22,19.97,20.04,64421.0,18.9217,18.9969,18.762,18.8278,64421.0
2015-11-13 10:30:00,20.02,20.16,19.95,20.15,64534.0,18.809,18.9405,18.7432,18.9311,64534.0
2015-11-13 11:00:00,20.15,20.17,20.02,20.11,44487.0,18.9311,18.9499,18.809,18.8935,44487.0
2015-11-13 11:30:00,20.11,20.19,20.05,20.19,46721.0,18.8935,18.9687,18.8372,18.9687,46721.0
2015-11-13 12:00:00,20.2,20.23,20.09,20.12,48800.0,18.9781,19.0063,18.8747,18.9029,48800.0
2015-11-13 12:30:00,20.12,20.16,20.06,20.16,37612.0,18.9029,18.9405,18.8465,18.9405,37612.0
2015-11-13 13:00:00,20.17,20.19,20.05,20.06,45697.0,18.9499,18.9687,18.8372,18.8465,45697.0
2015-11-13 13:30:00,20.06,20.09,20.0,20.0,48826.0,18.8465,18.8747,18.7902,18.7902,48826.0
2015-11-13 14:00:00,20.0,20.02,19.88,19.89,78806.0,18.7902,18.809,18.6774,18.6868,78806.0
2015-11-13 14:30:00,19.89,19.94,19.85,19.89,68857.0,18.6868,18.7338,18.6492,18.6868,68857.0
2015-11-13 15:00:00,19.89,19.95,19.85,19.91,72362.0,18.6868,18.7432,18.6492,18.7056,72362.0
2015-11-13 15:30:00,19.9,19.93,19.84,19.89,215450.0,18.6962,18.7244,18.6399,18.6868,215450.0
2015-11-16 09:30:00,19.78,19.84,19.58,19.58,103452.0,18.5835,18.6399,18.3956,18.3956,103452.0
2015-11-16 10:00:00,19.58,19.78,19.51,19.68,408924.0,18.3956,18.5835,18.3298,18.4895,408924.0
2015-11-16 10:30:00,19.68,19.75,19.4,19.56,245733.0,18.4895,18.5553,18.2265,18.3768,245733.0
2015-11-16 11:00:00,19.56,19.61,19.27,19.3,135732.0,18.3768,18.4238,18.1043,18.1325,135732.0
2015-11-16 11:30:00,19.3,19.37,19.19,19.21,133467.0,18.1325,18.1983,18.0292,18.048,133467.0
2015-11-16 12:00:00,19.21,19.38,19.2,19.34,80331.0,18.048,18.2077,18.0386,18.1701,80331.0
2015-11-16 12:30:00,19.36,19.62,19.35,19.55,138354.0,18.1889,18.4332,18.1795,18.3674,138354.0
2015-11-16 13:00:00,19.55,19.57,19.43,19.54,73875.0,18.3674,18.3862,18.2547,18.358,73875.0
2015-11-16 13:30:00,19.54,19.6,19.46,19.6,56078.0,18.358,18.4144,18.2828,18.4144,56078.0
2015-11-16 14:00:00,19.6,19.62,19.48,19.54,108287.0,18.4144,18.4332,18.3016,18.358,108287.0
2015-11-16 14:30:00,19.53,19.59,19.5,19.55,71068.0,18.3486,18.405,18.3204,18.3674,71068.0
2015-11-16 15:00:00,19.56,19.68,19.53,19.64,102241.0,18.3768,18.4895,18.3486,18.452,102241.0
2015-11-16 15:30:00,19.64,19.65,19.56,19.58,407374.0,18.452,18.4613,18.3768,18.3956,407374.0
2015-11-17 09:30:00,19.71,19.81,19.47,19.72,218493.0,18.5177,18.6117,18.2922,18.5271,218493.0
2015-11-17 10:00:00,19.72,19.86,19.67,19.8,125423.0,18.5271,18.6586,18.4801,18.6023,125423.0
2015-11-17 10:30:00,19.79,19.83,19.71,19.8,152344.0,18.5929,18.6305,18.5177,18.6023,152344.0
2015-11-17 11:00:00,19.8,19.9,19.77,19.89,98872.0,18.6023,18.6962,18.5741,18.6868,98872.0
2015-11-17 11:30:00,19.88,19.97,19.72,19.81,144095.0,18.6774,18.762,18.5271,18.6117,144095.0
2015-11-17 12:00:00,19.8,19.86,19.78,19.84,67802.0,18.6023,18.6586,18.5835,18.6399,67802.0
2015-11-17 12:30:00,19.84,19.87,19.8,19.85,63558.0,18.6399,18.668,18.6023,18.6492,63558.0
2015-11-17 13:00:00,19.86,20.0,19.84,19.88,106756.0,18.6586,18.7902,18.6399,18.6774,106756.0
2015-11-17 13:30:00,19.88,20.02,19.87,20.02,69205.0,18.6774,18.809,18.668,18.809,69205.0
2015-11-17 14:00:00,20.03,20.05,19.87,19.87,84736.0,18.8184,18.8372,18.668,18.668,84736.0
2015-11-17 14:30:00,19.88,19.92,19.82,19.9,123644.0,18.6774,18.715,18.6211,18.6962,123644.0
2015-11-17 15:00:00,19.91,19.94,19.85,19.93,123782.0,18.7056,18.7338,18.6492,18.7244,123782.0
2015-11-17 15:30:00,19.92,20.0,19.89,19.97,303667.0,18.715,18.7902,18.6868,18.762,303667.0
2015-11-18 09:30:00,19.94,20.29,19.87,20.25,190630.0,18.7338,19.0626,18.668,19.0251,190630.0
2015-11-18 10:00:00,20.25,20.45,20.23,20.38,97797.0,19.0251,19.213,19.0063,19.1472,97797.0
2015-11-18 10:30:00,20.38,20.45,20.26,20.44,142375.0,19.1472,19.213,19.0344,19.2036,142375.0
2015-11-18 11:00:00,20.45,20.45,20.35,20.4,105833.0,19.213,19.213,19.119,19.166,105833.0
2015-11-18 11:30:00,20.41,20.57,20.41,20.53,68863.0,19.1754,19.3257,19.1754,19.2881,68863.0
2015-11-18 12:00:00,20.52,20.52,20.48,20.5,53563.0,19.2787,19.2787,19.2411,19.2599,53563.0
2015-11-18 12:30:00,20.51,20.52,20.34,20.42,123627.0,19.2693,19.2787,19.1096,19.1848,123627.0
2015-11-18 13:00:00,20.41,20.42,20.35,20.38,124715.0,19.1754,19.1848,19.119,19.1472,124715.0
2015-11-18 13:30:00,20.38,20.44,20.37,20.39,112823.0,19.1472,19.2036,19.1378,19.1566,112823.0
2015-11-18 14:00:00,20.39,20.53,20.36,20.48,87888.0,19.1566,19.2881,19.1284,19.2411,87888.0
2015-11-18 14:30:00,20.49,20.55,20.43,20.54,123743.0,19.2505,19.3069,19.1942,19.2975,123743.0
2015-11-18 15:00:00,20.53,20.59,20.48,20.59,194714.0,19.2881,19.3445,19.2411,19.3445,194714.0
2015-11-18 15:30:00,20.58,20.63,20.5,20.56,481896.0,19.3351,19.3821,19.2599,19.3163,481896.0
2015-11-19 09:30:00,20.49,20.6,20.29,20.41,117943.0,19.2505,19.3539,19.0626,19.1754,117943.0
2015-11-19 10:00:00,20.39,20.47,20.34,20.44,75316.0,19.1566,19.2317,19.1096,19.2036,75316.0
2015-11-19 10:30:00,20.44,20.51,20.41,20.49,42790.0,19.2036,19.2693,19.1754,19.2505,42790.0
2015-11-19 11:00:00,20.49,20.54,20.48,20.48,33163.0,19.2505,19.2975,19.2411,19.2411,33163.0
2015-11-19 11:30:00,20.48,20.48,20.27,20.31,60652.0,19.2411,19.2411,19.0438,19.0814,60652.0
2015-11-19 12:00:00,20.33,20.35,20.3,20.33,52560.0,19.1002,19.119,19.072,19.1002,52560.0
2015-11-19 12:30:00,20.34,20.43,20.3,20.43,28178.0,19.1096,19.1942,19.072,19.1942,28178.0
2015-11-19 13:00:00,20.42,20.48,20.38,20.43,26273.0,19.1848,19.2411,19.1472,19.1942,26273.0
2015-11-19 13:30:00,20.43,20.44,20.32,20.36,35843.0,19.1942,19.2036,19.0908,19.1284,35843.0
2015-11-19 14:00:00,20.35,20.45,20.34,20.39,31741.0,19.119,19.213,19.1096,19.1566,31741.0
2015-11-19 14:30:00,20.4,20.43,20.34,20.35,42748.0,19.166,19.1942,19.1096,19.119,42748.0
2015-11-19 15:00:00,20.35,20.41,20.34,20.39,43873.0,19.119,19.1754,19.1096,19.1566,43873.0
2015-11-19 15:30:00,20.39,20.39,20.34,20.37,122680.0,19.1566,19.1566,19.1096,19.1378,122680.0
2015-11-20 09:30:00,20.45,20.5,20.38,20.45,53158.0,19.213,19.2599,19.1472,19.213,53158.0
2015-11-20 10:00:00,20.47,20.47,20.31,20.36,47060.0,19.2317,19.2317,19.0814,19.1284,47060.0
2015-11-20 10:30:00,20.37,20.4,20.22,20.23,46142.0,19.1378,19.166,18.9969,19.0063,46142.0
2015-11-20 11:00:00,20.24,20.29,20.12,20.17,135342.0,19.0157,19.0626,18.9029,18.9499,135342.0
2015-11-20 11:30:00,20.15,20.2,20.1,20.16,33792.0,18.9311,18.9781,18.8841,18.9405,33792.0
2015-11-20 12:00:00,20.16,20.2,20.12,20.19,21598.0,18.9405,18.9781,18.9029,18.9687,21598.0
2015-11-20 12:30:00,20.19,20.19,20.12,20.17,22373.0,18.9687,18.9687,18.9029,18.9499,22373.0
2015-11-20 13:00:00,20.17,20.2,20.13,20.15,22687.0,18.9499,18.9781,18.9123,18.9311,22687.0
2015-11-20 13:30:00,20.15,20.18,20.11,20.17,16226.0,18.9311,18.9593,18.8935,18.9499,16226.0
2015-11-20 14:00:00,20.16,20.22,20.16,20.2,22954.0,18.9405,18.9969,18.9405,18.9781,22954.0
2015-11-20 14:30:00,20.2,20.21,20.11,20.11,21162.0,18.9781,18.9875,18.8935,18.8935,21162.0
2015-11-20 15:00:00,20.12,20.15,20.1,20.12,45805.0,18.9029,18.9311,18.8841,18.9029,45805.0
2015-11-20 15:30:00,20.13,20.2,20.12,20.16,95584.0,18.9123,18.9781,18.9029,18.9405,95584.0
2015-11-23 09:30:00,20.07,20.22,20.01,20.19,53630.0,18.8559,18.9969,18.7996,18.9687,53630.0
2015-11-23 10:00:00,20.17,20.29,20.17,20.22,38872.0,18.9499,19.0626,18.9499,18.9969,38872.0
2015-11-23 10:30:00,20.22,20.27,20.17,20.25,27897.0,18.9969,19.0438,18.9499,19.0251,27897.0
2015-11-23 11:00:00,20.24,20.27,20.14,20.16,30447.0,19.0157,19.0438,18.9217,18.9405,30447.0
2015-11-23 11:30:00,20.16,20.21,20.13,20.17,31302.0,18.9405,18.9875,18.9123,18.9499,31302.0
2015-11-23 12:00:00,20.17,20.19,20.03,20.1,23795.0,18.9499,18.9687,18.8184,18.8841,23795.0
2015-11-23 12:30:00,20.1,20.13,20.05,20.11,20139.0,18.8841,18.9123,18.8372,18.8935,20139.0
2015-11-23 13:00:00,20.11,20.13,20.02,20.03,18391.0,18.8935,18.9123,18.809,18.8184,18391.0
2015-11-23 13:30:00,20.03,20.06,19.99,19.99,30159.0,18.8184,18.8465,18.7808,18.7808,30159.0
2015-11-23 14:00:00,19.99,19.99,19.84,19.86,60074.0,18.7808,18.7808,18.6399,18.6586,60074.0
2015-11-23 14:30:00,19.86,19.88,19.73,19.87,201827.0,18.6586,18.6774,18.5365,18.668,201827.0
2015-11-23 15:00:00,19.86,19.97,19.86,19.97,40619.0,18.6586,18.762,18.6586,18.762,40619.0
2015-11-23 15:30:00,19.97,19.98,19.92,19.95,148148.0,18.762,18.7714,18.715,18.7432,148148.0
2015-11-24 09:30:00,19.75,19.89,19.7,19.75,66101.0,18.5553,18.6868,18.5083,18.5553,66101.0
2015-11-24 10:00:00,19.74,19.75,19.58,19.6,55183.0,18.5459,18.5553,18.3956,18.4144,55183.0
2015-11-24 10:30:00,19.6,19.72,19.6,19.65,62629.0,18.4144,18.5271,18.4144,18.4613,62629.0
2015-11-24 11:00:00,19.66,19.74,19.65,19.72,29903.0,18.4707,18.5459,18.4613,18.5271,29903.0
2015-11-24 11:30:00,19.73,19.98,19.73,19.97,82976.0,18.5365,18.7714,18.5365,18.762,82976.0
2015-11-24 12:00:00,19.98,20.03,19.93,19.95,34681.0,18.7714,18.8184,18.7244,18.7432,34681.0
2015-11-24 12:30:00,19.96,20.05,19.94,20.03,34846.0,18.7526,18.8372,18.7338,18.8184,34846.0
2015-11-24 13:00:00,20.03,20.13,20.03,20.13,31390.0,18.8184,18.9123,18.8184,18.9123,31390.0
2015-11-24 13:30:00,20.13,20.14,20.07,20.12,24356.0,18.9123,18.9217,18.8559,18.9029,24356.0
2015-11-24 14:00:00,20.12,20.15,20.04,20.13,40957.0,18.9029,18.9311,18.8278,18.9123,40957.0
2015-11-24 14:30:00,20.12,20.19,20.11,20.17,29245.0,18.9029,18.9687,18.8935,18.9499,29245.0
2015-11-24 15:00:00,20.18,20.2,20.17,20.18,33757.0,18.9593,18.9781,18.9499,18.9593,33757.0
2015-11-24 15:30:00,20.18,20.2,20.13,20.16,85081.0,18.9593,18.9781,18.9123,18.9405,85081.0
2015-11-25 09:30:00,20.21,20.36,20.09,20.15,54847.0,18.9875,19.1284,18.8747,18.9311,54847.0
2015-11-25 10:00:00,20.13,20.23,20.07,20.22,26291.0,18.9123,19.0063,18.8559,18.9969,26291.0
2015-11-25 10:30:00,20.2,20.26,20.08,20.1,306255.0,18.9781,19.0344,18.8653,18.8841,306255.0
2015-11-25 11:00:00,20.1,20.11,19.95,19.96,56135.0,18.8841,18.8935,18.7432,18.7526,56135.0
2015-11-25 11:30:00,19.97,20.06,19.96,20.05,40208.0,18.762,18.8465,18.7526,18.8372,40208.0
2015-11-25 12:00:00,20.05,20.13,20.05,20.09,15287.0,18.8372,18.9123,18.8372,18.8747,15287.0
2015-11-25 12:30:00,20.09,20.12,20.01,20.1,78440.0,18.8747,18.9029,18.7996,18.8841,78440.0
2015-11-25 13:00:00,20.1,20.16,20.1,20.13,20458.0,18.8841,18.9405,18.8841,18.9123,20458.0
2015-11-25 13:30:00,20.13,20.14,20.02,20.12,29051.0,18.9123,18.9217,18.809,18.9029,29051.0
2015-11-25 14:00:00,20.12,20.19,20.12,20.18,21377.0,18.9029,18.9687,18.9029,18.9593,21377.0
2015-11-25 14:30:00,20.18,20.22,20.15,20.22,27082.0,18.9593,18.9969,18.9311,18.9969,27082.0
2015-11-25 15:00:00,20.22,20.3,20.21,20.3,41827.0,18.9969,19.072,18.9875,19.072,41827.0
2015-11-25 15:30:00,20.3,20.3,20.2,20.22,93354.0,19.072,19.072,18.9781,18.9969,93354.0
2015-11-27 09:30:00,20.16,20.19,20.0,20.1,44893.0,18.9405,18.9687,18.7902,18.8841,44893.0
2015-11-27 10:00:00,20.09,20.22,20.0,20.22,18705.0,18.8747,18.9969,18.7902,18.9969,18705.0
2015-11-27 10:30:00,20.22,20.23,20.06,20.11,17086.0,18.9969,19.0063,18.8465,18.8935,17086.0
2015-11-27 11:00:00,20.11,20.25,20.11,20.21,26374.0,18.8935,19.0251,18.8935,18.9875,26374.0
2015-11-27 11:30:00,20.21,20.22,20.11,20.13,11700.0,18.9875,18.9969,18.8935,18.9123,11700.0
2015-11-27 12:00:00,20.15,20.31,20.12,20.29,39622.0,18.9311,19.0814,18.9029,19.0626,39622.0
2015-11-27 12:30:00,20.29,20.38,20.26,20.34,117993.0,19.0626,19.1472,19.0344,19.1096,117993.0
2015-11-30 09:30:00,20.36,20.43,19.93,19.94,166268.0,19.1284,19.1942,18.7244,18.7338,166268.0
2015-11-30 10:00:00,19.94,20.02,19.85,20.01,63491.0,18.7338,18.809,18.6492,18.7996,63491.0
2015-11-30 10:30:00,20.02,20.04,19.9,19.94,43448.0,18.809,18.8278,18.6962,18.7338,43448.0
2015-11-30 11:00:00,19.95,19.97,19.84,19.86,47437.0,18.7432,18.762,18.6399,18.6586,47437.0
2015-11-30 11:30:00,19.86,19.86,19.71,19.77,54845.0,18.6586,18.6586,18.5177,18.5741,54845.0
2015-11-30 12:00:00,19.78,19.79,19.69,19.75,61772.0,18.5835,18.5929,18.4989,18.5553,61772.0
2015-11-30 12:30:00,19.75,19.81,19.71,19.72,33422.0,18.5553,18.6117,18.5177,18.5271,33422.0
2015-11-30 13:00:00,19.72,19.76,19.64,19.69,88902.0,18.5271,18.5647,18.452,18.4989,88902.0
2015-11-30 13:30:00,19.69,19.73,19.57,19.71,80731.0,18.4989,18.5365,18.3862,18.5177,80731.0
2015-11-30 14:00:00,19.71,19.71,19.61,19.65,54200.0,18.5177,18.5177,18.4238,18.4613,54200.0
2015-11-30 14:30:00,19.64,19.65,19.6,19.65,47809.0,18.452,18.4613,18.4144,18.4613,47809.0
2015-11-30 15:00:00,19.65,19.65,19.53,19.53,136223.0,18.4613,18.4613,18.3486,18.3486,136223.0
2015-11-30 15:30:00,19.54,19.64,19.53,19.59,268457.0,18.358,18.452,18.3486,18.405,268457.0
2015-12-01 09:30:00,19.73,19.79,19.56,19.56,82906.0,18.5365,18.5929,18.3768,18.3768,82906.0
2015-12-01 10:00:00,19.55,19.61,19.37,19.59,137588.0,18.3674,18.4238,18.1983,18.405,137588.0
2015-12-01 10:30:00,19.58,19.74,19.57,19.72,56348.0,18.3956,18.5459,18.3862,18.5271,56348.0
2015-12-01 11:00:00,19.73,19.77,19.66,19.7,76600.0,18.5365,18.5741,18.4707,18.5083,76600.0
2015-12-01 11:30:00,19.69,19.71,19.53,19.54,57570.0,18.4989,18.5177,18.3486,18.358,57570.0
2015-12-01 12:00:00,19.54,19.6,19.46,19.56,38188.0,18.358,18.4144,18.2828,18.3768,38188.0
2015-12-01 12:30:00,19.55,19.58,19.5,19.57,24074.0,18.3674,18.3956,18.3204,18.3862,24074.0
2015-12-01 13:00:00,19.56,19.56,19.5,19.5,21388.0,18.3768,18.3768,18.3204,18.3204,21388.0
2015-12-01 13:30:00,19.5,19.55,19.47,19.53,40773.0,18.3204,18.3674,18.2922,18.3486,40773.0
2015-12-01 14:00:00,19.53,19.57,19.51,19.56,49901.0,18.3486,18.3862,18.3298,18.3768,49901.0
2015-12-01 14:30:00,19.57,19.7,19.55,19.65,126091.0,18.3862,18.5083,18.3674,18.4613,126091.0
2015-12-01 15:00:00,19.66,19.74,19.63,19.73,88313.0,18.4707,18.5459,18.4426,18.5365,88313.0
2015-12-01 15:30:00,19.74,19.77,19.68,19.69,232991.0,18.5459,18.5741,18.4895,18.4989,232991.0
2015-12-02 09:30:00,19.63,19.98,19.63,19.95,88046.0,18.4426,18.7714,18.4426,18.7432,88046.0
2015-12-02 10:00:00,19.98,20.28,19.97,20.25,91805.0,18.7714,19.0532,18.762,19.0251,91805.0
2015-12-02 10:30:00,20.25,20.28,20.16,20.16,206628.0,19.0251,19.0532,18.9405,18.9405,206628.0
2015-12-02 11:00:00,20.16,20.18,20.09,20.13,61002.0,18.9405,18.9593,18.8747,18.9123,61002.0
2015-12-02 11:30:00,20.13,20.15,20.05,20.07,30281.0,18.9123,18.9311,18.8372,18.8559,30281.0
2015-12-02 12:00:00,20.07,20.15,20.06,20.13,45638.0,18.8559,18.9311,18.8465,18.9123,45638.0
2015-12-02 12:30:00,20.14,20.29,20.11,20.25,39068.0,18.9217,19.0626,18.8935,19.0251,39068.0
2015-12-02 13:00:00,20.26,20.44,20.24,20.42,50849.0,19.0344,19.2036,19.0157,19.1848,50849.0
2015-12-02 13:30:00,20.42,20.48,20.35,20.35,46641.0,19.1848,19.2411,19.119,19.119,46641.0
2015-12-02 14:00:00,20.35,20.35,20.23,20.25,139637.0,19.119,19.119,19.0063,19.0251,139637.0
2015-12-02 14:30:00,20.25,20.27,20.11,20.13,192298.0,19.0251,19.0438,18.8935,18.9123,192298.0
2015-12-02 15:00:00,20.12,20.23,20.12,20.18,58388.0,18.9029,19.0063,18.9029,18.9593,58388.0
2015-12-02 15:30:00,20.18,20.19,20.05,20.07,170939.0,18.9593,18.9687,18.8372,18.8559,170939.0
2015-12-03 09:30:00,20.39,20.5,20.15,20.21,110458.0,19.1566,19.2599,18.9311,18.9875,110458.0
2015-12-03 10:00:00,20.22,20.25,20.08,20.23,54530.0,18.9969,19.0251,18.8653,19.0063,54530.0
2015-12-03 10:30:00,20.22,20.27,20.15,20.22,53135.0,18.9969,19.0438,18.9311,18.9969,53135.0
2015-12-03 11:00:00,20.19,20.28,20.18,20.21,45697.0,18.9687,19.0532,18.9593,18.9875,45697.0
2015-12-03 11:30:00,20.2,20.2,19.98,20.01,39606.0,18.9781,18.9781,18.7714,18.7996,39606.0
2015-12-03 12:00:00,20.01,20.04,19.78,19.82,48072.0,18.7996,18.8278,18.5835,18.6211,48072.0
2015-12-03 12:30:00,19.82,19.9,19.79,19.85,41857.0,18.6211,18.6962,18.5929,18.6492,41857.0
2015-12-03 13:00:00,19.85,19.93,19.82,19.93,42000.0,18.6492,18.7244,18.6211,18.7244,42000.0
2015-12-03 13:30:00,19.93,19.95,19.71,19.73,68469.0,18.7244,18.7432,18.5177,18.5365,68469.0
2015-12-03 14:00:00,19.73,19.73,19.5,19.54,100745.0,18.5365,18.5365,18.3204,18.358,100745.0
2015-12-03 14:30:00,19.55,19.66,19.46,19.64,97886.0,18.3674,18.4707,18.2828,18.452,97886.0
2015-12-03 15:00:00,19.65,19.66,19.56,19.6,80200.0,18.4613,18.4707,18.3768,18.4144,80200.0
2015-12-03 15:30:00,19.6,19.64,19.52,19.54,260163.0,18.4144,18.452,18.3392,18.358,260163.0
2015-12-04 09:30:00,19.5,19.82,19.5,19.6,40404.0,18.3204,18.6211,18.3204,18.4144,40404.0
2015-12-04 10:00:00,19.59,19.62,19.39,19.58,29172.0,18.405,18.4332,18.2171,18.3956,29172.0
2015-12-04 10:30:00,19.55,19.7,19.5,19.65,46955.0,18.3674,18.5083,18.3204,18.4613,46955.0
2015-12-04 11:00:00,19.68,19.74,19.61,19.64,30044.0,18.4895,18.5459,18.4238,18.452,30044.0
2015-12-04 11:30:00,19.64,19.68,19.62,19.65,41629.0,18.452,18.4895,18.4332,18.4613,41629.0
2015-12-04 12:00:00,19.65,19.69,19.58,19.58,23691.0,18.4613,18.4989,18.3956,18.3956,23691.0
2015-12-04 12:30:00,19.59,19.77,19.59,19.77,15963.0,18.405,18.5741,18.405,18.5741,15963.0
2015-12-04 13:00:00,19.78,19.82,19.74,19.74,14428.0,18.5835,18.6211,18.5459,18.5459,14428.0
2015-12-04 13:30:00,19.75,19.78,19.66,19.69,21383.0,18.5553,18.5835,18.4707,18.4989,21383.0
2015-12-04 14:00:00,19.72,19.75,19.63,19.68,22506.0,18.5271,18.5553,18.4426,18.4895,22506.0
2015-12-04 14:30:00,19.68,19.76,19.66,19.74,31553.0,18.4895,18.5647,18.4707,18.5459,31553.0
2015-12-04 15:00:00,19.74,19.77,19.65,19.69,60727.0,18.5459,18.5741,18.4613,18.4989,60727.0
2015-12-04 15:30:00,19.69,19.71,19.65,19.7,199263.0,18.4989,18.5177,18.4613,18.5083,199263.0
2015-12-07 09:30:00,19.68,19.85,19.47,19.51,54390.0,18.4895,18.6492,18.2922,18.3298,54390.0
2015-12-07 10:00:00,19.5,19.59,19.47,19.58,34670.0,18.3204,18.405,18.2922,18.3956,34670.0
2015-12-07 10:30:00,19.59,19.59,19.42,19.47,19432.0,18.405,18.405,18.2453,18.2922,19432.0
2015-12-07 11:00:00,19.47,19.53,19.4,19.41,40564.0,18.2922,18.3486,18.2265,18.2359,40564.0
2015-12-07 11:30:00,19.41,19.54,19.41,19.53,23886.0,18.2359,18.358,18.2359,18.3486,23886.0
2015-12-07 12:00:00,19.51,19.51,19.35,19.35,25894.0,18.3298,18.3298,18.1795,18.1795,25894.0
2015-12-07 12:30:00,19.36,19.36,19.25,19.27,33726.0,18.1889,18.1889,18.0855,18.1043,33726.0
2015-12-07 13:00:00,19.26,19.38,19.25,19.35,64853.0,18.0949,18.2077,18.0855,18.1795,64853.0
2015-12-07 13:30:00,19.36,19.41,19.32,19.35,90415.0,18.1889,18.2359,18.1513,18.1795,90415.0
2015-12-07 14:00:00,19.35,19.39,19.32,19.35,65911.0,18.1795,18.2171,18.1513,18.1795,65911.0
2015-12-07 14:30:00,19.35,19.37,19.24,19.26,50743.0,18.1795,18.1983,18.0761,18.0949,50743.0
2015-12-07 15:00:00,19.26,19.28,19.22,19.25,99769.0,18.0949,18.1137,18.0574,18.0855,99769.0
2015-12-07 15:30:00,19.26,19.27,19.19,19.23,230373.0,18.0949,18.1043,18.0292,18.0668,230373.0
2015-12-08 09:30:00,19.0,19.04,18.74,18.76,121566.0,17.8507,17.8882,17.6064,17.6252,121566.0
2015-12-08 10:00:00,18.76,18.83,18.58,18.6,90013.0,17.6252,17.6909,17.4561,17.4749,90013.0
2015-12-08 10:30:00,18.6,18.83,18.59,18.82,59124.0,17.4749,17.6909,17.4655,17.6816,59124.0
2015-12-08 11:00:00,18.82,18.88,18.59,18.64,166235.0,17.6816,17.7379,17.4655,17.5124,166235.0
2015-12-08 11:30:00,18.64,18.7,18.59,18.61,149423.0,17.5124,17.5688,17.4655,17.4843,149423.0
2015-12-08 12:00:00,18.62,18.74,18.6,18.69,220086.0,17.4937,17.6064,17.4749,17.5594,220086.0
2015-12-08 12:30:00,18.69,18.97,18.67,18.96,248802.0,17.5594,17.8225,17.5406,17.8131,248802.0
2015-12-08 13:00:00,18.96,19.01,18.79,18.89,174738.0,17.8131,17.8601,17.6534,17.7473,174738.0
2015-12-08 13:30:00,18.9,18.98,18.9,18.95,38536.0,17.7567,17.8319,17.7567,17.8037,38536.0
2015-12-08 14:00:00,18.95,19.07,18.94,19.07,42900.0,17.8037,17.9164,17.7943,17.9164,42900.0
2015-12-08 14:30:00,19.06,19.08,18.98,19.0,62927.0,17.907,17.9258,17.8319,17.8507,62927.0
2015-12-08 15:00:00,19.0,19.01,18.9,18.9,87832.0,17.8507,17.8601,17.7567,17.7567,87832.0
2015-12-08 15:30:00,18.89,18.97,18.83,18.92,313292.0,17.7473,17.8225,17.6909,17.7755,313292.0
2015-12-09 09:30:00,18.95,19.06,18.81,18.9,105572.0,17.8037,17.907,17.6722,17.7567,105572.0
2015-12-09 10:00:00,18.88,19.09,18.87,19.03,82572.0,17.7379,17.9352,17.7285,17.8789,82572.0
2015-12-09 10:30:00,19.05,19.17,19.05,19.16,56600.0,17.8976,18.0104,17.8976,18.001,56600.0
2015-12-09 11:00:00,19.15,19.34,19.14,19.31,155843.0,17.9916,18.1701,17.9822,18.1419,155843.0
2015-12-09 11:30:00,19.3,19.31,19.02,19.03,89618.0,18.1325,18.1419,17.8695,17.8789,89618.0
2015-12-09 12:00:00,19.04,19.1,18.86,18.87,159522.0,17.8882,17.9446,17.7191,17.7285,159522.0
2015-12-09 12:30:00,18.86,18.91,18.75,18.85,128600.0,17.7191,17.7661,17.6158,17.7097,128600.0
2015-12-09 13:00:00,18.84,18.99,18.84,18.91,43756.0,17.7003,17.8413,17.7003,17.7661,43756.0
2015-12-09 13:30:00,18.91,19.01,18.83,18.98,35812.0,17.7661,17.8601,17.6909,17.8319,35812.0
2015-12-09 14:00:00,18.97,18.98,18.87,18.88,56507.0,17.8225,17.8319,17.7285,17.7379,56507.0
2015-12-09 14:30:00,18.87,18.97,18.87,18.9,64072.0,17.7285,17.8225,17.7285,17.7567,64072.0
2015-12-09 15:00:00,18.89,18.9,18.83,18.88,131475.0,17.7473,17.7567,17.6909,17.7379,131475.0
2015-12-09 15:30:00,18.88,18.94,18.84,18.91,228784.0,17.7379,17.7943,17.7003,17.7661,228784.0
2015-12-10 09:30:00,18.93,19.0,18.69,18.72,61550.0,17.7849,17.8507,17.5594,17.5876,61550.0
2015-12-10 10:00:00,18.74,18.87,18.68,18.74,112705.0,17.6064,17.7285,17.55,17.6064,112705.0
2015-12-10 10:30:00,18.74,18.75,18.51,18.53,78792.0,17.6064,17.6158,17.3903,17.4091,78792.0
2015-12-10 11:00:00,18.53,18.56,18.47,18.47,72502.0,17.4091,17.4373,17.3527,17.3527,72502.0
2015-12-10 11:30:00,18.47,18.55,18.39,18.39,96813.0,17.3527,17.4279,17.2776,17.2776,96813.0
2015-12-10 12:00:00,18.39,18.47,18.35,18.43,131135.0,17.2776,17.3527,17.24,17.3151,131135.0
2015-12-10 12:30:00,18.45,18.76,18.41,18.62,154803.0,17.3339,17.6252,17.2964,17.4937,154803.0
2015-12-10 13:00:00,18.63,18.75,18.6,18.63,36595.0,17.503,17.6158,17.4749,17.503,36595.0
2015-12-10 13:30:00,18.64,18.67,18.6,18.64,37261.0,17.5124,17.5406,17.4749,17.5124,37261.0
2015-12-10 14:00:00,18.64,18.74,18.64,18.73,51581.0,17.5124,17.6064,17.5124,17.597,51581.0
2015-12-10 14:30:00,18.73,18.81,18.7,18.72,43764.0,17.597,17.6722,17.5688,17.5876,43764.0
2015-12-10 15:00:00,18.73,18.73,18.63,18.68,84544.0,17.597,17.597,17.503,17.55,84544.0
2015-12-10 15:30:00,18.68,18.71,18.63,18.66,166598.0,17.55,17.5782,17.503,17.5312,166598.0
2015-12-11 09:30:00,18.34,18.38,18.19,18.22,122013.0,17.2306,17.2682,17.0897,17.1178,122013.0
2015-12-11 10:00:00,18.23,18.25,18.14,18.2,90923.0,17.1272,17.146,17.0427,17.0991,90923.0
2015-12-11 10:30:00,18.2,18.22,18.15,18.18,80861.0,17.0991,17.1178,17.0521,17.0803,80861.0
2015-12-11 11:00:00,18.17,18.2,18.08,18.11,103521.0,17.0709,17.0991,16.9863,17.0145,103521.0
2015-12-11 11:30:00,18.11,18.12,18.05,18.06,51229.0,17.0145,17.0239,16.9581,16.9675,51229.0
2015-12-11 12:00:00,18.06,18.06,17.91,17.95,57912.0,16.9675,16.9675,16.8266,16.8642,57912.0
2015-12-11 12:30:00,17.95,17.98,17.78,17.91,113161.0,16.8642,16.8924,16.7045,16.8266,113161.0
2015-12-11 13:00:00,17.91,18.1,17.88,17.94,129264.0,16.8266,17.0051,16.7984,16.8548,129264.0
2015-12-11 13:30:00,17.93,18.08,17.91,18.08,81213.0,16.8454,16.9863,16.8266,16.9863,81213.0
2015-12-11 14:00:00,18.07,18.19,18.05,18.16,64447.0,16.9769,17.0897,16.9581,17.0615,64447.0
2015-12-11 14:30:00,18.15,18.2,18.09,18.12,69903.0,17.0521,17.0991,16.9957,17.0239,69903.0
2015-12-11 15:00:00,18.11,18.17,17.99,18.04,82183.0,17.0145,17.0709,16.9018,16.9487,82183.0
2015-12-11 15:30:00,18.03,18.04,17.95,18.0,218804.0,16.9393,16.9487,16.8642,16.9112,218804.0
2015-12-14 09:30:00,17.98,18.21,17.97,18.0,99441.0,16.8924,17.1085,16.883,16.9112,99441.0
2015-12-14 10:00:00,18.01,18.04,17.81,17.81,71952.0,16.9206,16.9487,16.7327,16.7327,71952.0
2015-12-14 10:30:00,17.82,17.86,17.7,17.73,58884.0,16.742,16.7796,16.6293,16.6575,58884.0
2015-12-14 11:00:00,17.73,17.73,17.42,17.46,134492.0,16.6575,16.6575,16.3662,16.4038,134492.0
2015-12-14 11:30:00,17.45,17.48,17.22,17.44,197425.0,16.3944,16.4226,16.1783,16.385,197425.0
2015-12-14 12:00:00,17.45,17.47,17.23,17.23,244350.0,16.3944,16.4132,16.1877,16.1877,244350.0
2015-12-14 12:30:00,17.23,17.33,17.12,17.13,187896.0,16.1877,16.2817,16.0844,16.0938,187896.0
2015-12-14 13:00:00,17.13,17.15,16.93,16.93,245478.0,16.0938,16.1126,15.9059,15.9059,245478.0
2015-12-14 13:30:00,16.94,17.07,16.93,16.94,278886.0,15.9153,16.0374,15.9059,15.9153,278886.0
2015-12-14 14:00:00,16.94,16.98,16.89,16.95,217390.0,15.9153,15.9529,15.8683,15.9247,217390.0
2015-12-14 14:30:00,16.96,17.16,16.9,17.14,353086.0,15.9341,16.122,15.8777,16.1032,353086.0
2015-12-14 15:00:00,17.14,17.14,16.63,16.71,825276.0,16.1032,16.1032,15.624,15.6992,825276.0
2015-12-14 15:30:00,16.71,16.84,16.69,16.82,931153.0,15.6992,15.8213,15.6804,15.8025,931153.0
2015-12-15 09:30:00,16.91,17.29,16.8,17.17,447916.0,15.8871,16.2441,15.7837,16.1314,447916.0
2015-12-15 10:00:00,17.18,17.19,16.84,16.98,215323.0,16.1408,16.1502,15.8213,15.9529,215323.0
2015-12-15 10:30:00,16.97,16.98,16.85,16.87,127319.0,15.9435,15.9529,15.8307,15.8495,127319.0
2015-12-15 11:00:00,16.86,16.96,16.82,16.96,195177.0,15.8401,15.9341,15.8025,15.9341,195177.0
2015-12-15 11:30:00,16.96,17.1,16.96,17.06,414644.0,15.9341,16.0656,15.9341,16.028,414644.0
2015-12-15 12:00:00,17.07,17.15,17.04,17.11,176776.0,16.0374,16.1126,16.0092,16.075,176776.0
2015-12-15 12:30:00,17.11,17.2,17.0,17.14,163432.0,16.075,16.1596,15.9716,16.1032,163432.0
2015-12-15 13:00:00,17.14,17.15,17.02,17.04,97268.0,16.1032,16.1126,15.9904,16.0092,97268.0
2015-12-15 13:30:00,17.04,17.16,17.04,17.11,139449.0,16.0092,16.122,16.0092,16.075,139449.0
2015-12-15 14:00:00,17.1,17.22,17.08,17.21,195325.0,16.0656,16.1783,16.0468,16.1689,195325.0
2015-12-15 14:30:00,17.21,17.3,17.2,17.3,155775.0,16.1689,16.2535,16.1596,16.2535,155775.0
2015-12-15 15:00:00,17.3,17.3,17.11,17.14,173204.0,16.2535,16.2535,16.075,16.1032,173204.0
2015-12-15 15:30:00,17.14,17.26,17.11,17.22,684966.0,16.1032,16.2159,16.075,16.1783,684966.0
2015-12-16 09:30:00,17.86,18.45,17.69,18.14,483861.0,16.7796,17.3339,16.6199,17.0427,483861.0
2015-12-16 10:00:00,18.15,18.36,18.1,18.23,282256.0,17.0521,17.2494,17.0051,17.1272,282256.0
2015-12-16 10:30:00,18.23,18.28,18.11,18.17,185979.0,17.1272,17.1742,17.0145,17.0709,185979.0
2015-12-16 11:00:00,18.18,18.36,18.18,18.35,129389.0,17.0803,17.2494,17.0803,17.24,129389.0
2015-12-16 11:30:00,18.34,18.65,18.34,18.47,137336.0,17.2306,17.5218,17.2306,17.3527,137336.0
2015-12-16 12:00:00,18.47,18.67,18.45,18.52,87901.0,17.3527,17.5406,17.3339,17.3997,87901.0
2015-12-16 12:30:00,18.53,18.53,18.25,18.31,120483.0,17.4091,17.4091,17.146,17.2024,120483.0
2015-12-16 13:00:00,18.32,18.43,18.24,18.36,177806.0,17.2118,17.3151,17.1366,17.2494,177806.0
2015-12-16 13:30:00,18.37,18.66,18.36,18.66,150299.0,17.2588,17.5312,17.2494,17.5312,150299.0
2015-12-16 14:00:00,18.64,18.81,18.38,18.46,269195.0,17.5124,17.6722,17.2682,17.3433,269195.0
2015-12-16 14:30:00,18.46,18.63,18.39,18.61,102740.0,17.3433,17.503,17.2776,17.4843,102740.0
2015-12-16 15:00:00,18.61,18.96,18.53,18.95,283488.0,17.4843,17.8131,17.4091,17.8037,283488.0
2015-12-16 15:30:00,18.95,19.16,18.91,18.94,798551.0,17.8037,18.001,17.7661,17.7943,798551.0
2015-12-17 09:30:00,18.92,19.11,18.82,18.95,69075.0,17.7755,17.954,17.6816,17.8037,69075.0
2015-12-17 10:00:00,18.96,19.0,18.76,18.77,41924.0,17.8131,17.8507,17.6252,17.6346,41924.0
2015-12-17 10:30:00,18.75,18.77,18.52,18.67,83492.0,17.6158,17.6346,17.3997,17.5406,83492.0
2015-12-17 11:00:00,18.67,18.7,18.48,18.57,55835.0,17.5406,17.5688,17.3621,17.4467,55835.0
2015-12-17 11:30:00,18.59,18.77,18.55,18.7,190289.0,17.4655,17.6346,17.4279,17.5688,190289.0
2015-12-17 12:00:00,18.69,19.03,18.69,18.98,195238.0,17.5594,17.8789,17.5594,17.8319,195238.0
2015-12-17 12:30:00,18.99,19.0,18.87,18.96,64690.0,17.8413,17.8507,17.7285,17.8131,64690.0
2015-12-17 13:00:00,18.97,19.0,18.92,18.96,47641.0,17.8225,17.8507,17.7755,17.8131,47641.0
2015-12-17 13:30:00,18.95,19.09,18.94,19.09,76334.0,17.8037,17.9352,17.7943,17.9352,76334.0
2015-12-17 14:00:00,19.09,19.1,19.04,19.08,74301.0,17.9352,17.9446,17.8882,17.9258,74301.0
2015-12-17 14:30:00,19.09,19.17,19.08,19.17,123322.0,17.9352,18.0104,17.9258,18.0104,123322.0
2015-12-17 15:00:00,19.17,19.2,19.11,19.17,162406.0,18.0104,18.0386,17.954,18.0104,162406.0
2015-12-17 15:30:00,19.17,19.24,19.11,19.12,577659.0,18.0104,18.0761,17.954,17.9634,577659.0
2015-12-18 09:30:00,19.01,19.22,18.97,18.99,201699.0,17.8601,18.0574,17.8225,17.8413,201699.0
2015-12-18 10:00:00,19.01,19.02,18.77,18.9,70559.0,17.8601,17.8695,17.6346,17.7567,70559.0
2015-12-18 10:30:00,18.94,18.94,18.72,18.79,70382.0,17.7943,17.7943,17.5876,17.6534,70382.0
2015-12-18 11:00:00,18.8,18.82,18.72,18.72,46960.0,17.6628,17.6816,17.5876,17.5876,46960.0
2015-12-18 11:30:00,18.73,18.78,18.67,18.77,50536.0,17.597,17.644,17.5406,17.6346,50536.0
2015-12-18 12:00:00,18.77,18.79,18.69,18.73,41319.0,17.6346,17.6534,17.5594,17.597,41319.0
2015-12-18 12:30:00,18.73,18.73,18.54,18.54,72024.0,17.597,17.597,17.4185,17.4185,72024.0
2015-12-18 13:00:00,18.55,18.6,18.49,18.55,65866.0,17.4279,17.4749,17.3715,17.4279,65866.0
2015-12-18 13:30:00,18.57,18.57,18.47,18.53,39849.0,17.4467,17.4467,17.3527,17.4091,39849.0
2015-12-18 14:00:00,18.53,18.74,18.53,18.72,55355.0,17.4091,17.6064,17.4091,17.5876,55355.0
2015-12-18 14:30:00,18.71,18.76,18.69,18.74,78430.0,17.5782,17.6252,17.5594,17.6064,78430.0
2015-12-18 15:00:00,18.74,18.79,18.64,18.71,135218.0,17.6064,17.6534,17.5124,17.5782,135218.0
2015-12-18 15:30:00,18.71,18.85,18.68,18.69,471597.0,17.5782,17.7097,17.55,17.5594,471597.0
2015-12-21 09:30:00,18.78,18.87,18.7,18.84,61334.0,17.644,17.7285,17.5688,17.7003,61334.0
2015-12-21 10:00:00,18.84,19.0,18.84,18.97,35751.0,17.7003,17.8507,17.7003,17.8225,35751.0
2015-12-21 10:30:00,18.98,19.09,18.96,19.0,64675.0,17.8319,17.9352,17.8131,17.8507,64675.0
2015-12-21 11:00:00,19.0,19.03,18.88,18.95,81133.0,17.8507,17.8789,17.7379,17.8037,81133.0
2015-12-21 11:30:00,18.96,19.05,18.84,19.04,50845.0,17.8131,17.8976,17.7003,17.8882,50845.0
2015-12-21 12:00:00,19.02,19.08,18.99,19.02,43682.0,17.8695,17.9258,17.8413,17.8695,43682.0
2015-12-21 12:30:00,19.01,19.13,19.01,19.12,32650.0,17.8601,17.9728,17.8601,17.9634,32650.0
2015-12-21 13:00:00,19.13,19.2,19.1,19.15,47440.0,17.9728,18.0386,17.9446,17.9916,47440.0
2015-12-21 13:30:00,19.14,19.2,19.11,19.14,48657.0,17.9822,18.0386,17.954,17.9822,48657.0
2015-12-21 14:00:00,19.14,19.32,19.14,19.31,115274.0,17.9822,18.1513,17.9822,18.1419,115274.0
2015-12-21 14:30:00,19.3,19.32,19.21,19.3,86086.0,18.1325,18.1513,18.048,18.1325,86086.0
2015-12-21 15:00:00,19.31,19.35,19.28,19.33,118244.0,18.1419,18.1795,18.1137,18.1607,118244.0
2015-12-21 15:30:00,19.32,19.4,19.28,19.38,407343.0,18.1513,18.2265,18.1137,18.2077,407343.0
2015-12-22 09:30:00,19.39,19.47,19.31,19.35,42491.0,18.2171,18.2922,18.1419,18.1795,42491.0
2015-12-22 10:00:00,19.35,19.36,19.21,19.34,66289.0,18.1795,18.1889,18.048,18.1701,66289.0
2015-12-22 10:30:00,19.33,19.41,19.2,19.22,78067.0,18.1607,18.2359,18.0386,18.0574,78067.0
2015-12-22 11:00:00,19.23,19.25,18.97,19.07,68376.0,18.0668,18.0855,17.8225,17.9164,68376.0
2015-12-22 11:30:00,19.08,19.12,18.99,19.06,35976.0,17.9258,17.9634,17.8413,17.907,35976.0
2015-12-22 12:00:00,19.08,19.09,18.95,18.98,43756.0,17.9258,17.9352,17.8037,17.8319,43756.0
2015-12-22 12:30:00,18.97,19.16,18.95,19.16,32654.0,17.8225,18.001,17.8037,18.001,32654.0
2015-12-22 13:00:00,19.16,19.2,19.01,19.11,76206.0,18.001,18.0386,17.8601,17.954,76206.0
2015-12-22 13:30:00,19.12,19.13,18.99,19.12,48384.0,17.9634,17.9728,17.8413,17.9634,48384.0
2015-12-22 14:00:00,19.12,19.14,19.03,19.12,39044.0,17.9634,17.9822,17.8789,17.9634,39044.0
2015-12-22 14:30:00,19.11,19.11,19.0,19.05,47641.0,17.954,17.954,17.8507,17.8976,47641.0
2015-12-22 15:00:00,19.05,19.15,19.05,19.1,91467.0,17.8976,17.9916,17.8976,17.9446,91467.0
2015-12-22 15:30:00,19.11,19.13,19.04,19.07,123705.0,17.954,17.9728,17.8882,17.9164,123705.0
2015-12-23 09:30:00,19.14,19.26,19.07,19.14,37395.0,17.9822,18.0949,17.9164,17.9822,37395.0
2015-12-23 10:00:00,19.16,19.25,19.12,19.12,73007.0,18.001,18.0855,17.9634,17.9634,73007.0
2015-12-23 10:30:00,19.14,19.17,19.12,19.16,67998.0,17.9822,18.0104,17.9634,18.001,67998.0
2015-12-23 11:00:00,19.16,19.33,19.15,19.3,42816.0,18.001,18.1607,17.9916,18.1325,42816.0
2015-12-23 11:30:00,19.31,19.4,19.28,19.36,21441.0,18.1419,18.2265,18.1137,18.1889,21441.0
2015-12-23 12:00:00,19.37,19.41,19.3,19.33,46183.0,18.1983,18.2359,18.1325,18.1607,46183.0
2015-12-23 12:30:00,19.34,19.36,19.32,19.33,26271.0,18.1701,18.1889,18.1513,18.1607,26271.0
2015-12-23 13:00:00,19.32,19.36,19.3,19.31,23559.0,18.1513,18.1889,18.1325,18.1419,23559.0
2015-12-23 13:30:00,19.31,19.31,19.22,19.23,22661.0,18.1419,18.1419,18.0574,18.0668,22661.0
2015-12-23 14:00:00,19.22,19.24,19.19,19.23,19639.0,18.0574,18.0761,18.0292,18.0668,19639.0
2015-12-23 14:30:00,19.23,19.3,19.22,19.3,32285.0,18.0668,18.1325,18.0574,18.1325,32285.0
2015-12-23 15:00:00,19.31,19.31,19.23,19.3,49161.0,18.1419,18.1419,18.0668,18.1325,49161.0
2015-12-23 15:30:00,19.3,19.32,19.27,19.31,115513.0,18.1325,18.1513,18.1043,18.1419,115513.0
2015-12-24 09:30:00,19.29,19.43,19.21,19.29,53504.0,18.1231,18.2547,18.048,18.1231,53504.0
2015-12-24 10:00:00,19.26,19.34,19.2,19.33,29952.0,18.0949,18.1701,18.0386,18.1607,29952.0
2015-12-24 10:30:00,19.29,19.49,19.28,19.48,46598.0,18.1231,18.311,18.1137,18.3016,46598.0
2015-12-24 11:00:00,19.48,19.63,19.47,19.62,73340.0,18.3016,18.4426,18.2922,18.4332,73340.0
2015-12-24 11:30:00,19.63,19.77,19.63,19.77,88370.0,18.4426,18.5741,18.4426,18.5741,88370.0
2015-12-24 12:00:00,19.76,19.82,19.65,19.81,68222.0,18.5647,18.6211,18.4613,18.6117,68222.0
2015-12-24 12:30:00,19.81,19.84,19.7,19.71,139225.0,18.6117,18.6399,18.5083,18.5177,139225.0
2015-12-28 09:30:00,19.62,19.75,19.53,19.53,54839.0,18.4332,18.5553,18.3486,18.3486,54839.0
2015-12-28 10:00:00,19.51,19.59,19.46,19.59,63635.0,18.3298,18.405,18.2828,18.405,63635.0
2015-12-28 10:30:00,19.57,19.6,19.47,19.5,45045.0,18.3862,18.4144,18.2922,18.3204,45045.0
2015-12-28 11:00:00,19.51,19.76,19.5,19.74,70354.0,18.3298,18.5647,18.3204,18.5459,70354.0
2015-12-28 11:30:00,19.73,19.75,19.62,19.62,47451.0,18.5365,18.5553,18.4332,18.4332,47451.0
2015-12-28 12:00:00,19.62,19.75,19.62,19.65,62484.0,18.4332,18.5553,18.4332,18.4613,62484.0
2015-12-28 12:30:00,19.65,19.65,19.53,19.56,43410.0,18.4613,18.4613,18.3486,18.3768,43410.0
2015-12-28 13:00:00,19.58,19.66,19.55,19.65,58309.0,18.3956,18.4707,18.3674,18.4613,58309.0
2015-12-28 13:30:00,19.65,19.66,19.53,19.6,50884.0,18.4613,18.4707,18.3486,18.4144,50884.0
2015-12-28 14:00:00,19.61,19.66,19.6,19.62,40251.0,18.4238,18.4707,18.4144,18.4332,40251.0
2015-12-28 14:30:00,19.63,19.64,19.59,19.64,38729.0,18.4426,18.452,18.405,18.452,38729.0
2015-12-28 15:00:00,19.63,19.64,19.55,19.56,54295.0,18.4426,18.452,18.3674,18.3768,54295.0
2015-12-28 15:30:00,19.57,19.6,19.53,19.56,140264.0,18.3862,18.4144,18.3486,18.3768,140264.0
2015-12-29 09:30:00,19.7,19.75,19.58,19.65,48979.0,18.5083,18.5553,18.3956,18.4613,48979.0
2015-12-29 10:00:00,19.66,19.66,19.53,19.57,37690.0,18.4707,18.4707,18.3486,18.3862,37690.0
2015-12-29 10:30:00,19.59,19.79,19.5,19.69,86614.0,18.405,18.5929,18.3204,18.4989,86614.0
2015-12-29 11:00:00,19.69,19.81,19.68,19.72,120755.0,18.4989,18.6117,18.4895,18.5271,120755.0
2015-12-29 11:30:00,19.74,19.75,19.55,19.57,42812.0,18.5459,18.5553,18.3674,18.3862,42812.0
2015-12-29 12:00:00,19.58,19.59,19.43,19.47,78271.0,18.3956,18.405,18.2547,18.2922,78271.0
2015-12-29 12:30:00,19.45,19.49,19.42,19.49,12789.0,18.2734,18.311,18.2453,18.311,12789.0
2015-12-29 13:00:00,19.5,19.67,19.5,19.67,17508.0,18.3204,18.4801,18.3204,18.4801,17508.0
2015-12-29 13:30:00,19.68,19.79,19.65,19.79,26186.0,18.4895,18.5929,18.4613,18.5929,26186.0
2015-12-29 14:00:00,19.79,19.8,19.71,19.79,25482.0,18.5929,18.6023,18.5177,18.5929,25482.0
2015-12-29 14:30:00,19.78,19.81,19.74,19.81,20863.0,18.5835,18.6117,18.5459,18.6117,20863.0
2015-12-29 15:00:00,19.81,19.86,19.78,19.82,56648.0,18.6117,18.6586,18.5835,18.6211,56648.0
2015-12-29 15:30:00,19.82,19.88,19.77,19.83,124969.0,18.6211,18.6774,18.5741,18.6305,124969.0
2015-12-30 09:30:00,19.76,20.19,19.73,20.19,182198.0,18.5647,18.9687,18.5365,18.9687,182198.0
2015-12-30 10:00:00,20.18,20.23,19.96,20.04,242090.0,18.9593,19.0063,18.7526,18.8278,242090.0
2015-12-30 10:30:00,20.03,20.04,19.96,20.0,98619.0,18.8184,18.8278,18.7526,18.7902,98619.0
2015-12-30 11:00:00,20.01,20.05,19.98,20.04,63968.0,18.7996,18.8372,18.7714,18.8278,63968.0
2015-12-30 11:30:00,20.03,20.04,19.99,20.0,47838.0,18.8184,18.8278,18.7808,18.7902,47838.0
2015-12-30 12:00:00,19.99,20.01,19.97,19.99,93538.0,18.7808,18.7996,18.762,18.7808,93538.0
2015-12-30 12:30:00,19.99,20.0,19.95,19.96,30554.0,18.7808,18.7902,18.7432,18.7526,30554.0
2015-12-30 13:00:00,19.96,20.0,19.91,19.94,41116.0,18.7526,18.7902,18.7056,18.7338,41116.0
2015-12-30 13:30:00,19.95,20.0,19.93,19.94,21963.0,18.7432,18.7902,18.7244,18.7338,21963.0
2015-12-30 14:00:00,19.94,19.98,19.92,19.94,24136.0,18.7338,18.7714,18.715,18.7338,24136.0
2015-12-30 14:30:00,19.93,19.96,19.91,19.94,54018.0,18.7244,18.7526,18.7056,18.7338,54018.0
2015-12-30 15:00:00,19.94,20.0,19.94,19.97,49749.0,18.7338,18.7902,18.7338,18.762,49749.0
2015-12-30 15:30:00,19.96,19.97,19.87,19.91,162287.0,18.7526,18.762,18.668,18.7056,162287.0
2015-12-31 09:30:00,19.84,20.0,19.77,19.91,62476.0,18.6399,18.7902,18.5741,18.7056,62476.0
2015-12-31 10:00:00,19.9,19.94,19.83,19.85,40760.0,18.6962,18.7338,18.6305,18.6492,40760.0
2015-12-31 10:30:00,19.86,20.02,19.84,19.98,61340.0,18.6586,18.809,18.6399,18.7714,61340.0
2015-12-31 11:00:00,19.98,20.06,19.98,20.01,71235.0,18.7714,18.8465,18.7714,18.7996,71235.0
2015-12-31 11:30:00,20.02,20.16,19.99,20.16,54512.0,18.809,18.9405,18.7808,18.9405,54512.0
2015-12-31 12:00:00,20.16,20.22,20.11,20.13,76049.0,18.9405,18.9969,18.8935,18.9123,76049.0
2015-12-31 12:30:00,20.13,20.18,20.08,20.08,51463.0,18.9123,18.9593,18.8653,18.8653,51463.0
2015-12-31 13:00:00,20.08,20.08,19.96,20.0,85068.0,18.8653,18.8653,18.7526,18.7902,85068.0
2015-12-31 13:30:00,20.0,20.01,19.96,20.0,58996.0,18.7902,18.7996,18.7526,18.7902,58996.0
2015-12-31 14:00:00,20.0,20.01,19.94,19.98,46446.0,18.7902,18.7996,18.7338,18.7714,46446.0
2015-12-31 14:30:00,19.98,20.02,19.97,20.01,78509.0,18.7714,18.809,18.762,18.7996,78509.0
2015-12-31 15:00:00,20.0,20.06,19.95,19.96,70121.0,18.7902,18.8465,18.7432,18.7526,70121.0
2015-12-31 15:30:00,19.97,20.01,19.86,19.87,261360.0,18.762,18.7996,18.6586,18.668,261360.0
2016-01-04 09:30:00,19.45,19.6,19.32,19.34,86603.0,18.2734,18.4144,18.1513,18.1701,86603.0
2016-01-04 10:00:00,19.32,19.49,19.17,19.32,102156.0,18.1513,18.311,18.0104,18.1513,102156.0
2016-01-04 10:30:00,19.32,19.35,19.18,19.18,70888.0,18.1513,18.1795,18.0198,18.0198,70888.0
2016-01-04 11:00:00,19.17,19.21,19.03,19.11,87891.0,18.0104,18.048,17.8789,17.954,87891.0
2016-01-04 11:30:00,19.1,19.28,19.09,19.21,54997.0,17.9446,18.1137,17.9352,18.048,54997.0
2016-01-04 12:00:00,19.21,19.21,19.08,19.16,87005.0,18.048,18.048,17.9258,18.001,87005.0
2016-01-04 12:30:00,19.14,19.14,19.02,19.05,89292.0,17.9822,17.9822,17.8695,17.8976,89292.0
2016-01-04 13:00:00,19.05,19.13,18.98,19.0,103606.0,17.8976,17.9728,17.8319,17.8507,103606.0
2016-01-04 13:30:00,19.0,19.07,18.99,19.05,85756.0,17.8507,17.9164,17.8413,17.8976,85756.0
2016-01-04 14:00:00,19.04,19.08,18.98,19.04,61888.0,17.8882,17.9258,17.8319,17.8882,61888.0
2016-01-04 14:30:00,19.04,19.08,18.94,18.96,78298.0,17.8882,17.9258,17.7943,17.8131,78298.0
2016-01-04 15:00:00,18.95,18.96,18.88,18.9,154568.0,17.8037,17.8131,17.7379,17.7567,154568.0
2016-01-04 15:30:00,18.9,19.01,18.85,19.0,427706.0,17.7567,17.8601,17.7097,17.8507,427706.0
2016-01-05 09:30:00,19.07,19.12,18.99,19.01,58640.0,17.9164,17.9634,17.8413,17.8601,58640.0
2016-01-05 10:00:00,19.01,19.1,19.01,19.04,187833.0,17.8601,17.9446,17.8601,17.8882,187833.0
2016-01-05 10:30:00,19.03,19.23,18.99,19.15,106237.0,17.8789,18.0668,17.8413,17.9916,106237.0
2016-01-05 11:00:00,19.14,19.21,19.09,19.16,135524.0,17.9822,18.048,17.9352,18.001,135524.0
2016-01-05 11:30:00,19.15,19.29,19.15,19.29,159828.0,17.9916,18.1231,17.9916,18.1231,159828.0
2016-01-05 12:00:00,19.28,19.29,19.08,19.14,50744.0,18.1137,18.1231,17.9258,17.9822,50744.0
2016-01-05 12:30:00,19.13,19.14,19.04,19.11,34655.0,17.9728,17.9822,17.8882,17.954,34655.0
2016-01-05 13:00:00,19.12,19.19,19.07,19.08,35812.0,17.9634,18.0292,17.9164,17.9258,35812.0
2016-01-05 13:30:00,19.07,19.17,19.03,19.15,46384.0,17.9164,18.0104,17.8789,17.9916,46384.0
2016-01-05 14:00:00,19.15,19.23,19.08,19.23,72542.0,17.9916,18.0668,17.9258,18.0668,72542.0
2016-01-05 14:30:00,19.24,19.24,19.06,19.08,64488.0,18.0761,18.0761,17.907,17.9258,64488.0
2016-01-05 15:00:00,19.08,19.1,18.99,19.03,100915.0,17.9258,17.9446,17.8413,17.8789,100915.0
2016-01-05 15:30:00,19.03,19.11,18.99,19.07,246472.0,17.8789,17.954,17.8413,17.9164,246472.0
2016-01-06 09:30:00,18.79,18.87,18.61,18.84,48486.0,17.6534,17.7285,17.4843,17.7003,48486.0
2016-01-06 10:00:00,18.82,19.03,18.8,18.99,205315.0,17.6816,17.8789,17.6628,17.8413,205315.0
2016-01-06 10:30:00,18.99,19.18,18.97,19.12,67932.0,17.8413,18.0198,17.8225,17.9634,67932.0
2016-01-06 11:00:00,19.11,19.23,19.07,19.22,58594.0,17.954,18.0668,17.9164,18.0574,58594.0
2016-01-06 11:30:00,19.21,19.32,19.14,19.14,53980.0,18.048,18.1513,17.9822,17.9822,53980.0
2016-01-06 12:00:00,19.13,19.19,19.08,19.08,48086.0,17.9728,18.0292,17.9258,17.9258,48086.0
2016-01-06 12:30:00,19.08,19.18,19.05,19.08,56780.0,17.9258,18.0198,17.8976,17.9258,56780.0
2016-01-06 13:00:00,19.08,19.11,19.03,19.1,84585.0,17.9258,17.954,17.8789,17.9446,84585.0
2016-01-06 13:30:00,19.1,19.13,19.02,19.02,51430.0,17.9446,17.9728,17.8695,17.8695,51430.0
2016-01-06 14:00:00,19.03,19.13,19.01,19.12,79684.0,17.8789,17.9728,17.8601,17.9634,79684.0
2016-01-06 14:30:00,19.11,19.11,18.85,18.86,78723.0,17.954,17.954,17.7097,17.7191,78723.0
2016-01-06 15:00:00,18.86,19.04,18.82,19.02,152870.0,17.7191,17.8882,17.6816,17.8695,152870.0
2016-01-06 15:30:00,19.01,19.13,18.99,19.13,325858.0,17.8601,17.9728,17.8413,17.9728,325858.0
2016-01-07 09:30:00,18.54,18.74,18.52,18.58,100027.0,17.4185,17.6064,17.3997,17.4561,100027.0
2016-01-07 10:00:00,18.57,18.72,18.48,18.71,140033.0,17.4467,17.5876,17.3621,17.5782,140033.0
2016-01-07 10:30:00,18.71,18.74,18.59,18.74,95980.0,17.5782,17.6064,17.4655,17.6064,95980.0
2016-01-07 11:00:00,18.73,18.82,18.65,18.65,96732.0,17.597,17.6816,17.5218,17.5218,96732.0
2016-01-07 11:30:00,18.65,18.65,18.44,18.5,80863.0,17.5218,17.5218,17.3245,17.3809,80863.0
2016-01-07 12:00:00,18.5,18.55,18.41,18.43,74252.0,17.3809,17.4279,17.2964,17.3151,74252.0
2016-01-07 12:30:00,18.43,18.45,18.34,18.37,54874.0,17.3151,17.3339,17.2306,17.2588,54874.0
2016-01-07 13:00:00,18.38,18.38,18.09,18.13,106553.0,17.2682,17.2682,16.9957,17.0333,106553.0
2016-01-07 13:30:00,18.12,18.12,17.92,18.02,95495.0,17.0239,17.0239,16.836,16.9299,95495.0
2016-01-07 14:00:00,18.03,18.09,17.97,17.98,125396.0,16.9393,16.9957,16.883,16.8924,125396.0
2016-01-07 14:30:00,17.97,18.13,17.94,17.96,93298.0,16.883,17.0333,16.8548,16.8736,93298.0
2016-01-07 15:00:00,17.96,17.96,17.73,17.76,199649.0,16.8736,16.8736,16.6575,16.6857,199649.0
2016-01-07 15:30:00,17.76,17.88,17.76,17.79,410757.0,16.6857,16.7984,16.6857,16.7139,410757.0
2016-01-08 09:30:00,18.69,19.66,18.5,19.45,421818.0,17.5594,18.4707,17.3809,18.2734,421818.0
2016-01-08 10:00:00,19.42,19.43,18.87,18.88,413216.0,18.2453,18.2547,17.7285,17.7379,413216.0
2016-01-08 10:30:00,18.87,19.09,18.76,19.06,237282.0,17.7285,17.9352,17.6252,17.907,237282.0
2016-01-08 11:00:00,19.06,19.22,18.75,18.84,132106.0,17.907,18.0574,17.6158,17.7003,132106.0
2016-01-08 11:30:00,18.85,18.93,18.65,18.91,181878.0,17.7097,17.7849,17.5218,17.7661,181878.0
2016-01-08 12:00:00,18.92,19.0,18.83,18.98,110940.0,17.7755,17.8507,17.6909,17.8319,110940.0
2016-01-08 12:30:00,18.97,18.97,18.81,18.83,94445.0,17.8225,17.8225,17.6722,17.6909,94445.0
2016-01-08 13:00:00,18.83,18.88,18.64,18.64,111107.0,17.6909,17.7379,17.5124,17.5124,111107.0
2016-01-08 13:30:00,18.65,18.76,18.62,18.65,73990.0,17.5218,17.6252,17.4937,17.5218,73990.0
2016-01-08 14:00:00,18.64,18.76,18.54,18.58,75213.0,17.5124,17.6252,17.4185,17.4561,75213.0
2016-01-08 14:30:00,18.58,18.65,18.54,18.56,81316.0,17.4561,17.5218,17.4185,17.4373,81316.0
2016-01-08 15:00:00,18.56,18.67,18.55,18.62,154446.0,17.4373,17.5406,17.4279,17.4937,154446.0
2016-01-08 15:30:00,18.63,18.68,18.54,18.6,560593.0,17.503,17.55,17.4185,17.4749,560593.0
2016-01-11 09:30:00,18.69,19.09,18.6,18.73,99207.0,17.5594,17.9352,17.4749,17.597,99207.0
2016-01-11 10:00:00,18.72,18.91,18.71,18.79,64232.0,17.5876,17.7661,17.5782,17.6534,64232.0
2016-01-11 10:30:00,18.79,18.91,18.69,18.75,50191.0,17.6534,17.7661,17.5594,17.6158,50191.0
2016-01-11 11:00:00,18.75,18.76,18.64,18.76,64136.0,17.6158,17.6252,17.5124,17.6252,64136.0
2016-01-11 11:30:00,18.74,18.83,18.69,18.74,59593.0,17.6064,17.6909,17.5594,17.6064,59593.0
2016-01-11 12:00:00,18.75,18.75,18.53,18.56,34678.0,17.6158,17.6158,17.4091,17.4373,34678.0
2016-01-11 12:30:00,18.57,18.65,18.47,18.5,27139.0,17.4467,17.5218,17.3527,17.3809,27139.0
2016-01-11 13:00:00,18.51,18.54,18.31,18.31,55200.0,17.3903,17.4185,17.2024,17.2024,55200.0
2016-01-11 13:30:00,18.32,18.35,18.13,18.19,55905.0,17.2118,17.24,17.0333,17.0897,55905.0
2016-01-11 14:00:00,18.2,18.38,18.19,18.36,53049.0,17.0991,17.2682,17.0897,17.2494,53049.0
2016-01-11 14:30:00,18.36,18.42,18.3,18.31,62120.0,17.2494,17.3058,17.193,17.2024,62120.0
2016-01-11 15:00:00,18.32,18.54,18.23,18.5,88192.0,17.2118,17.4185,17.1272,17.3809,88192.0
2016-01-11 15:30:00,18.51,18.63,18.49,18.56,195554.0,17.3903,17.503,17.3715,17.4373,195554.0
2016-01-12 09:30:00,19.13,19.13,18.78,18.84,64957.0,17.9728,17.9728,17.644,17.7003,64957.0
2016-01-12 10:00:00,18.84,18.85,18.51,18.54,71785.0,17.7003,17.7097,17.3903,17.4185,71785.0
2016-01-12 10:30:00,18.52,18.67,18.45,18.5,124589.0,17.3997,17.5406,17.3339,17.3809,124589.0
2016-01-12 11:00:00,18.49,18.52,18.24,18.24,64159.0,17.3715,17.3997,17.1366,17.1366,64159.0
2016-01-12 11:30:00,18.25,18.25,18.12,18.15,61623.0,17.146,17.146,17.0239,17.0521,61623.0
2016-01-12 12:00:00,18.16,18.26,18.13,18.15,55928.0,17.0615,17.1554,17.0333,17.0521,55928.0
2016-01-12 12:30:00,18.16,18.18,18.0,18.04,75158.0,17.0615,17.0803,16.9112,16.9487,75158.0
2016-01-12 13:00:00,18.05,18.14,18.0,18.0,34803.0,16.9581,17.0427,16.9112,16.9112,34803.0
2016-01-12 13:30:00,18.0,18.14,18.0,18.06,26935.0,16.9112,17.0427,16.9112,16.9675,26935.0
2016-01-12 14:00:00,18.05,18.05,17.88,17.9,106245.0,16.9581,16.9581,16.7984,16.8172,106245.0
2016-01-12 14:30:00,17.9,18.08,17.87,18.06,92850.0,16.8172,16.9863,16.789,16.9675,92850.0
2016-01-12 15:00:00,18.06,18.18,17.98,18.09,127694.0,16.9675,17.0803,16.8924,16.9957,127694.0
2016-01-12 15:30:00,18.08,18.16,18.03,18.14,346823.0,16.9863,17.0615,16.9393,17.0427,346823.0
2016-01-13 09:30:00,18.28,18.35,18.16,18.2,83945.0,17.1742,17.24,17.0615,17.0991,83945.0
2016-01-13 10:00:00,18.2,18.21,18.0,18.04,64558.0,17.0991,17.1085,16.9112,16.9487,64558.0
2016-01-13 10:30:00,18.04,18.04,17.83,17.88,52603.0,16.9487,16.9487,16.7514,16.7984,52603.0
2016-01-13 11:00:00,17.87,17.98,17.73,17.82,46887.0,16.789,16.8924,16.6575,16.742,46887.0
2016-01-13 11:30:00,17.82,17.88,17.59,17.6,42884.0,16.742,16.7984,16.526,16.5354,42884.0
2016-01-13 12:00:00,17.6,17.67,17.55,17.62,61114.0,16.5354,16.6011,16.4884,16.5541,61114.0
2016-01-13 12:30:00,17.62,17.62,17.49,17.52,90339.0,16.5541,16.5541,16.432,16.4602,90339.0
2016-01-13 13:00:00,17.51,17.54,17.48,17.5,104397.0,16.4508,16.479,16.4226,16.4414,104397.0
2016-01-13 13:30:00,17.5,17.52,17.25,17.25,51386.0,16.4414,16.4602,16.2065,16.2065,51386.0
2016-01-13 14:00:00,17.24,17.31,17.1,17.15,139406.0,16.1971,16.2629,16.0656,16.1126,139406.0
2016-01-13 14:30:00,17.15,17.16,16.85,17.15,147807.0,16.1126,16.122,15.8307,16.1126,147807.0
2016-01-13 15:00:00,17.16,17.53,17.15,17.47,407877.0,16.122,16.4696,16.1126,16.4132,407877.0
2016-01-13 15:30:00,17.46,17.54,17.35,17.38,527461.0,16.4038,16.479,16.3005,16.3287,527461.0
2016-01-14 09:30:00,17.41,17.98,17.08,17.08,98074.0,16.3568,16.8924,16.0468,16.0468,98074.0
2016-01-14 10:00:00,17.08,17.67,17.0,17.65,85376.0,16.0468,16.6011,15.9716,16.5823,85376.0
2016-01-14 10:30:00,17.62,17.9,17.58,17.64,219221.0,16.5541,16.8172,16.5166,16.5729,219221.0
2016-01-14 11:00:00,17.65,17.67,17.3,17.43,82266.0,16.5823,16.6011,16.2535,16.3756,82266.0
2016-01-14 11:30:00,17.42,17.44,17.25,17.34,96922.0,16.3662,16.385,16.2065,16.2911,96922.0
2016-01-14 12:00:00,17.36,17.55,17.35,17.53,34906.0,16.3099,16.4884,16.3005,16.4696,34906.0
2016-01-14 12:30:00,17.53,17.68,17.48,17.57,70595.0,16.4696,16.6105,16.4226,16.5072,70595.0
2016-01-14 13:00:00,17.57,17.82,17.57,17.81,137845.0,16.5072,16.742,16.5072,16.7327,137845.0
2016-01-14 13:30:00,17.82,17.86,17.73,17.77,104075.0,16.742,16.7796,16.6575,16.6951,104075.0
2016-01-14 14:00:00,17.77,17.79,17.63,17.68,84519.0,16.6951,16.7139,16.5635,16.6105,84519.0
2016-01-14 14:30:00,17.69,17.88,17.67,17.85,174994.0,16.6199,16.7984,16.6011,16.7702,174994.0
2016-01-14 15:00:00,17.85,17.96,17.83,17.88,82872.0,16.7702,16.8736,16.7514,16.7984,82872.0
2016-01-14 15:30:00,17.88,17.94,17.73,17.84,313449.0,16.7984,16.8548,16.6575,16.7608,313449.0
2016-01-15 09:30:00,17.33,17.78,17.3,17.72,142556.0,16.2817,16.7045,16.2535,16.6481,142556.0
2016-01-15 10:00:00,17.73,17.91,17.52,17.77,91045.0,16.6575,16.8266,16.4602,16.6951,91045.0
2016-01-15 10:30:00,17.76,17.87,17.63,17.64,52095.0,16.6857,16.789,16.5635,16.5729,52095.0
2016-01-15 11:00:00,17.64,17.75,17.5,17.61,106152.0,16.5729,16.6763,16.4414,16.5447,106152.0
2016-01-15 11:30:00,17.6,17.64,17.33,17.41,35161.0,16.5354,16.5729,16.2817,16.3568,35161.0
2016-01-15 12:00:00,17.4,17.41,17.18,17.25,53557.0,16.3475,16.3568,16.1408,16.2065,53557.0
2016-01-15 12:30:00,17.23,17.3,17.15,17.28,114123.0,16.1877,16.2535,16.1126,16.2347,114123.0
2016-01-15 13:00:00,17.28,17.48,17.16,17.46,47613.0,16.2347,16.4226,16.122,16.4038,47613.0
2016-01-15 13:30:00,17.45,17.79,17.43,17.68,68904.0,16.3944,16.7139,16.3756,16.6105,68904.0
2016-01-15 14:00:00,17.69,17.76,17.63,17.64,62476.0,16.6199,16.6857,16.5635,16.5729,62476.0
2016-01-15 14:30:00,17.64,17.96,17.6,17.95,72885.0,16.5729,16.8736,16.5354,16.8642,72885.0
2016-01-15 15:00:00,17.96,17.98,17.71,17.85,86809.0,16.8736,16.8924,16.6387,16.7702,86809.0
2016-01-15 15:30:00,17.84,17.95,17.79,17.89,322965.0,16.7608,16.8642,16.7139,16.8078,322965.0
2016-01-19 09:30:00,18.1,18.25,17.55,17.63,42255.0,17.0051,17.146,16.4884,16.5635,42255.0
2016-01-19 10:00:00,17.63,17.8,17.57,17.77,55223.0,16.5635,16.7233,16.5072,16.6951,55223.0
2016-01-19 10:30:00,17.77,17.99,17.69,17.76,96102.0,16.6951,16.9018,16.6199,16.6857,96102.0
2016-01-19 11:00:00,17.77,17.87,17.73,17.84,93480.0,16.6951,16.789,16.6575,16.7608,93480.0
2016-01-19 11:30:00,17.86,17.92,17.73,17.73,103318.0,16.7796,16.836,16.6575,16.6575,103318.0
2016-01-19 12:00:00,17.73,17.76,17.59,17.67,45011.0,16.6575,16.6857,16.526,16.6011,45011.0
2016-01-19 12:30:00,17.67,17.72,17.61,17.71,69052.0,16.6011,16.6481,16.5447,16.6387,69052.0
2016-01-19 13:00:00,17.72,17.89,17.6,17.6,91193.0,16.6481,16.8078,16.5354,16.5354,91193.0
2016-01-19 13:30:00,17.59,17.59,17.44,17.45,108880.0,16.526,16.526,16.385,16.3944,108880.0
2016-01-19 14:00:00,17.44,17.45,17.23,17.34,111765.0,16.385,16.3944,16.1877,16.2911,111765.0
2016-01-19 14:30:00,17.35,17.36,17.08,17.14,102797.0,16.3005,16.3099,16.0468,16.1032,102797.0
2016-01-19 15:00:00,17.15,17.34,17.11,17.31,209378.0,16.1126,16.2911,16.075,16.2629,209378.0
2016-01-19 15:30:00,17.31,17.38,17.23,17.27,643320.0,16.2629,16.3287,16.1877,16.2253,643320.0
2016-01-20 09:30:00,16.94,17.06,16.16,16.21,207180.0,15.9153,16.028,15.1825,15.2294,207180.0
2016-01-20 10:00:00,16.22,16.28,16.01,16.08,172497.0,15.2388,15.2952,15.0415,15.1073,172497.0
2016-01-20 10:30:00,16.08,16.08,15.4,15.4,240176.0,15.1073,15.1073,14.4684,14.4684,240176.0
2016-01-20 11:00:00,15.41,15.44,15.2,15.27,294081.0,14.4778,14.506,14.2805,14.3463,294081.0
2016-01-20 11:30:00,15.28,15.67,15.28,15.67,464592.0,14.3557,14.7221,14.3557,14.7221,464592.0
2016-01-20 12:00:00,15.67,15.76,15.47,15.5,161493.0,14.7221,14.8067,14.5342,14.5624,161493.0
2016-01-20 12:30:00,15.5,15.8,15.46,15.8,262138.0,14.5624,14.8442,14.5248,14.8442,262138.0
2016-01-20 13:00:00,15.81,15.91,15.71,15.88,168038.0,14.8536,14.9476,14.7597,14.9194,168038.0
2016-01-20 13:30:00,15.89,16.6,15.89,16.54,199417.0,14.9288,15.5958,14.9288,15.5395,199417.0
2016-01-20 14:00:00,16.54,16.7,16.4,16.55,169418.0,15.5395,15.6898,15.4079,15.5489,169418.0
2016-01-20 14:30:00,16.55,16.57,16.32,16.42,126579.0,15.5489,15.5677,15.3328,15.4267,126579.0
2016-01-20 15:00:00,16.41,16.89,16.4,16.76,153786.0,15.4173,15.8683,15.4079,15.7462,153786.0
2016-01-20 15:30:00,16.77,16.81,16.49,16.52,419568.0,15.7556,15.7931,15.4925,15.5207,419568.0
2016-01-21 09:30:00,16.46,16.46,16.01,16.1,136147.0,15.4643,15.4643,15.0415,15.1261,136147.0
2016-01-21 10:00:00,16.09,16.38,16.08,16.3,183021.0,15.1167,15.3892,15.1073,15.314,183021.0
2016-01-21 10:30:00,16.3,16.57,16.29,16.37,138906.0,15.314,15.5677,15.3046,15.3798,138906.0
2016-01-21 11:00:00,16.37,16.48,15.98,16.0,219406.0,15.3798,15.4831,15.0133,15.0321,219406.0
2016-01-21 11:30:00,16.0,16.18,15.95,16.14,188219.0,15.0321,15.2013,14.9852,15.1637,188219.0
2016-01-21 12:00:00,16.13,16.27,16.06,16.1,143407.0,15.1543,15.2858,15.0885,15.1261,143407.0
2016-01-21 12:30:00,16.1,16.15,16.0,16.04,132643.0,15.1261,15.1731,15.0321,15.0697,132643.0
2016-01-21 13:00:00,16.05,16.35,16.04,16.23,295199.0,15.0791,15.361,15.0697,15.2482,295199.0
2016-01-21 13:30:00,16.23,16.6,16.21,16.48,194630.0,15.2482,15.5958,15.2294,15.4831,194630.0
2016-01-21 14:00:00,16.48,16.51,16.24,16.32,221550.0,15.4831,15.5113,15.2576,15.3328,221550.0
2016-01-21 14:30:00,16.33,16.59,16.3,16.55,232504.0,15.3422,15.5864,15.314,15.5489,232504.0
2016-01-21 15:00:00,16.55,16.55,16.34,16.37,109577.0,15.5489,15.5489,15.3516,15.3798,109577.0
2016-01-21 15:30:00,16.38,16.52,16.37,16.46,301487.0,15.3892,15.5207,15.3798,15.4643,301487.0
2016-01-22 09:30:00,16.79,17.19,16.77,17.19,99585.0,15.7744,16.1502,15.7556,16.1502,99585.0
2016-01-22 10:00:00,17.2,17.25,16.89,17.05,205194.0,16.1596,16.2065,15.8683,16.0186,205194.0
2016-01-22 10:30:00,17.05,17.12,16.86,16.88,124485.0,16.0186,16.0844,15.8401,15.8589,124485.0
2016-01-22 11:00:00,16.89,16.99,16.84,16.98,65715.0,15.8683,15.9623,15.8213,15.9529,65715.0
2016-01-22 11:30:00,16.97,16.97,16.65,16.77,47582.0,15.9435,15.9435,15.6428,15.7556,47582.0
2016-01-22 12:00:00,16.76,16.93,16.76,16.93,30992.0,15.7462,15.9059,15.7462,15.9059,30992.0
2016-01-22 12:30:00,16.93,16.97,16.82,16.88,45235.0,15.9059,15.9435,15.8025,15.8589,45235.0
2016-01-22 13:00:00,16.88,16.89,16.67,16.68,48719.0,15.8589,15.8683,15.6616,15.671,48719.0
2016-01-22 13:30:00,16.66,16.73,16.54,16.71,85898.0,15.6522,15.718,15.5395,15.6992,85898.0
2016-01-22 14:00:00,16.71,16.72,16.61,16.66,86602.0,15.6992,15.7086,15.6052,15.6522,86602.0
2016-01-22 14:30:00,16.67,16.76,16.56,16.72,78964.0,15.6616,15.7462,15.5583,15.7086,78964.0
2016-01-22 15:00:00,16.73,16.85,16.69,16.82,168660.0,15.718,15.8307,15.6804,15.8025,168660.0
2016-01-22 15:30:00,16.82,16.93,16.76,16.86,409995.0,15.8025,15.9059,15.7462,15.8401,409995.0
2016-01-25 09:30:00,16.79,17.02,16.74,16.98,51470.0,15.7744,15.9904,15.7274,15.9529,51470.0
2016-01-25 10:00:00,16.97,17.1,16.7,16.7,49320.0,15.9435,16.0656,15.6898,15.6898,49320.0
2016-01-25 10:30:00,16.71,16.71,16.56,16.64,52487.0,15.6992,15.6992,15.5583,15.6334,52487.0
2016-01-25 11:00:00,16.63,16.67,16.49,16.65,54047.0,15.624,15.6616,15.4925,15.6428,54047.0
2016-01-25 11:30:00,16.64,16.79,16.62,16.68,78504.0,15.6334,15.7744,15.6146,15.671,78504.0
2016-01-25 12:00:00,16.68,16.71,16.56,16.57,47185.0,15.671,15.6992,15.5583,15.5677,47185.0
2016-01-25 12:30:00,16.57,16.65,16.52,16.55,36081.0,15.5677,15.6428,15.5207,15.5489,36081.0
2016-01-25 13:00:00,16.54,16.59,16.51,16.51,43711.0,15.5395,15.5864,15.5113,15.5113,43711.0
2016-01-25 13:30:00,16.52,16.53,16.46,16.49,121822.0,15.5207,15.5301,15.4643,15.4925,121822.0
2016-01-25 14:00:00,16.49,16.54,16.47,16.5,115767.0,15.4925,15.5395,15.4737,15.5019,115767.0
2016-01-25 14:30:00,16.5,16.57,16.46,16.57,54910.0,15.5019,15.5677,15.4643,15.5677,54910.0
2016-01-25 15:00:00,16.56,16.62,16.41,16.41,73158.0,15.5583,15.6146,15.4173,15.4173,73158.0
2016-01-25 15:30:00,16.41,16.46,16.37,16.41,201630.0,15.4173,15.4643,15.3798,15.4173,201630.0
2016-01-26 09:30:00,16.38,16.53,16.06,16.11,66137.0,15.3892,15.5301,15.0885,15.1355,66137.0
2016-01-26 10:00:00,16.12,16.44,16.12,16.34,32609.0,15.1449,15.4455,15.1449,15.3516,32609.0
2016-01-26 10:30:00,16.34,16.44,16.24,16.27,39191.0,15.3516,15.4455,15.2576,15.2858,39191.0
2016-01-26 11:00:00,16.27,16.41,16.27,16.4,31595.0,15.2858,15.4173,15.2858,15.4079,31595.0
2016-01-26 11:30:00,16.4,16.46,16.35,16.46,26527.0,15.4079,15.4643,15.361,15.4643,26527.0
2016-01-26 12:00:00,16.46,16.67,16.45,16.66,38148.0,15.4643,15.6616,15.4549,15.6522,38148.0
2016-01-26 12:30:00,16.67,16.69,16.53,16.57,17042.0,15.6616,15.6804,15.5301,15.5677,17042.0
2016-01-26 13:00:00,16.56,16.64,16.54,16.6,20710.0,15.5583,15.6334,15.5395,15.5958,20710.0
2016-01-26 13:30:00,16.6,16.6,16.5,16.51,22194.0,15.5958,15.5958,15.5019,15.5113,22194.0
2016-01-26 14:00:00,16.5,16.58,16.48,16.52,29519.0,15.5019,15.5771,15.4831,15.5207,29519.0
2016-01-26 14:30:00,16.53,16.63,16.51,16.61,37989.0,15.5301,15.624,15.5113,15.6052,37989.0
2016-01-26 15:00:00,16.62,16.66,16.56,16.61,45341.0,15.6146,15.6522,15.5583,15.6052,45341.0
2016-01-26 15:30:00,16.6,16.72,16.56,16.7,157081.0,15.5958,15.7086,15.5583,15.6898,157081.0
2016-01-27 09:30:00,17.29,17.29,16.98,17.06,247840.0,16.2441,16.2441,15.9529,16.028,247840.0
2016-01-27 10:00:00,17.08,17.09,16.9,17.01,79525.0,16.0468,16.0562,15.8777,15.981,79525.0
2016-01-27 10:30:00,17.03,17.15,16.97,17.07,148539.0,15.9998,16.1126,15.9435,16.0374,148539.0
2016-01-27 11:00:00,17.08,17.24,17.03,17.22,164812.0,16.0468,16.1971,15.9998,16.1783,164812.0
2016-01-27 11:30:00,17.22,17.38,17.17,17.25,103863.0,16.1783,16.3287,16.1314,16.2065,103863.0
2016-01-27 12:00:00,17.25,17.4,17.19,17.2,122807.0,16.2065,16.3475,16.1502,16.1596,122807.0
2016-01-27 12:30:00,17.21,17.21,17.03,17.09,50348.0,16.1689,16.1689,15.9998,16.0562,50348.0
2016-01-27 13:00:00,17.1,17.16,17.02,17.04,53533.0,16.0656,16.122,15.9904,16.0092,53533.0
2016-01-27 13:30:00,17.04,17.21,16.98,17.18,66774.0,16.0092,16.1689,15.9529,16.1408,66774.0
2016-01-27 14:00:00,17.17,17.23,16.96,17.12,76858.0,16.1314,16.1877,15.9341,16.0844,76858.0
2016-01-27 14:30:00,17.12,17.17,16.94,16.97,71041.0,16.0844,16.1314,15.9153,15.9435,71041.0
2016-01-27 15:00:00,16.97,17.0,16.8,16.95,120660.0,15.9435,15.9716,15.7837,15.9247,120660.0
2016-01-27 15:30:00,16.93,17.0,16.88,16.96,349595.0,15.9059,15.9716,15.8589,15.9341,349595.0
2016-01-28 09:30:00,17.21,17.43,17.13,17.26,112514.0,16.1689,16.3756,16.0938,16.2159,112514.0
2016-01-28 10:00:00,17.26,17.26,17.05,17.07,119746.0,16.2159,16.2159,16.0186,16.0374,119746.0
2016-01-28 10:30:00,17.05,17.23,17.02,17.23,113819.0,16.0186,16.1877,15.9904,16.1877,113819.0
2016-01-28 11:00:00,17.23,17.35,17.18,17.18,74589.0,16.1877,16.3005,16.1408,16.1408,74589.0
2016-01-28 11:30:00,17.17,17.2,17.1,17.16,65265.0,16.1314,16.1596,16.0656,16.122,65265.0
2016-01-28 12:00:00,17.15,17.28,17.15,17.28,33190.0,16.1126,16.2347,16.1126,16.2347,33190.0
2016-01-28 12:30:00,17.28,17.38,17.26,17.28,28787.0,16.2347,16.3287,16.2159,16.2347,28787.0
2016-01-28 13:00:00,17.27,17.33,17.15,17.21,50590.0,16.2253,16.2817,16.1126,16.1689,50590.0
2016-01-28 13:30:00,17.21,17.29,17.2,17.21,48310.0,16.1689,16.2441,16.1596,16.1689,48310.0
2016-01-28 14:00:00,17.22,17.23,17.04,17.1,93018.0,16.1783,16.1877,16.0092,16.0656,93018.0
2016-01-28 14:30:00,17.11,17.31,17.11,17.22,129553.0,16.075,16.2629,16.075,16.1783,129553.0
2016-01-28 15:00:00,17.2,17.26,17.15,17.22,104731.0,16.1596,16.2159,16.1126,16.1783,104731.0
2016-01-28 15:30:00,17.23,17.28,17.18,17.23,252781.0,16.1877,16.2347,16.1408,16.1877,252781.0
2016-01-29 09:30:00,17.27,17.5,17.16,17.3,141757.0,16.2253,16.4414,16.122,16.2535,141757.0
2016-01-29 10:00:00,17.3,17.33,17.07,17.18,118042.0,16.2535,16.2817,16.0374,16.1408,118042.0
2016-01-29 10:30:00,17.17,17.48,17.15,17.46,150226.0,16.1314,16.4226,16.1126,16.4038,150226.0
2016-01-29 11:00:00,17.48,17.63,17.41,17.47,134851.0,16.4226,16.5635,16.3568,16.4132,134851.0
2016-01-29 11:30:00,17.47,17.53,17.38,17.44,73463.0,16.4132,16.4696,16.3287,16.385,73463.0
2016-01-29 12:00:00,17.43,17.55,17.38,17.54,39205.0,16.3756,16.4884,16.3287,16.479,39205.0
2016-01-29 12:30:00,17.54,17.62,17.53,17.59,67343.0,16.479,16.5541,16.4696,16.526,67343.0
2016-01-29 13:00:00,17.6,17.67,17.59,17.63,126279.0,16.5354,16.6011,16.526,16.5635,126279.0
2016-01-29 13:30:00,17.63,17.71,17.54,17.55,82043.0,16.5635,16.6387,16.479,16.4884,82043.0
2016-01-29 14:00:00,17.56,17.67,17.4,17.66,55935.0,16.4978,16.6011,16.3475,16.5917,55935.0
2016-01-29 14:30:00,17.66,17.72,17.58,17.61,68184.0,16.5917,16.6481,16.5166,16.5447,68184.0
2016-01-29 15:00:00,17.61,17.71,17.6,17.71,123745.0,16.5447,16.6387,16.5354,16.6387,123745.0
2016-01-29 15:30:00,17.71,17.83,17.68,17.82,368823.0,16.6387,16.7514,16.6105,16.742,368823.0
2016-02-01 09:30:00,17.69,17.76,17.22,17.36,100348.0,16.6199,16.6857,16.1783,16.3099,100348.0
2016-02-01 10:00:00,17.35,17.49,17.22,17.45,57539.0,16.3005,16.432,16.1783,16.3944,57539.0
2016-02-01 10:30:00,17.45,17.51,17.34,17.41,64483.0,16.3944,16.4508,16.2911,16.3568,64483.0
2016-02-01 11:00:00,17.4,17.72,17.38,17.7,100650.0,16.3475,16.6481,16.3287,16.6293,100650.0
2016-02-01 11:30:00,17.69,17.93,17.64,17.73,120884.0,16.6199,16.8454,16.5729,16.6575,120884.0
2016-02-01 12:00:00,17.74,17.79,17.66,17.76,67647.0,16.6669,16.7139,16.5917,16.6857,67647.0
2016-02-01 12:30:00,17.76,17.85,17.75,17.8,85597.0,16.6857,16.7702,16.6763,16.7233,85597.0
2016-02-01 13:00:00,17.81,17.91,17.79,17.9,76506.0,16.7327,16.8266,16.7139,16.8172,76506.0
2016-02-01 13:30:00,17.9,18.05,17.9,18.05,136109.0,16.8172,16.9581,16.8172,16.9581,136109.0
2016-02-01 14:00:00,18.04,18.07,17.93,17.98,112230.0,16.9487,16.9769,16.8454,16.8924,112230.0
2016-02-01 14:30:00,17.97,17.98,17.84,17.93,117158.0,16.883,16.8924,16.7608,16.8454,117158.0
2016-02-01 15:00:00,17.93,17.98,17.86,17.98,63588.0,16.8454,16.8924,16.7796,16.8924,63588.0
2016-02-01 15:30:00,17.97,18.0,17.84,17.85,155777.0,16.883,16.9112,16.7608,16.7702,155777.0
2016-02-02 09:30:00,17.6,17.66,17.21,17.25,66697.0,16.5354,16.5917,16.1689,16.2065,66697.0
2016-02-02 10:00:00,17.24,17.33,17.23,17.23,89318.0,16.1971,16.2817,16.1877,16.1877,89318.0
2016-02-02 10:30:00,17.23,17.29,17.14,17.14,78928.0,16.1877,16.2441,16.1032,16.1032,78928.0
2016-02-02 11:00:00,17.14,17.21,17.12,17.15,72802.0,16.1032,16.1689,16.0844,16.1126,72802.0
2016-02-02 11:30:00,17.14,17.19,16.99,17.01,45770.0,16.1032,16.1502,15.9623,15.981,45770.0
2016-02-02 12:00:00,17.0,17.03,16.89,17.0,87134.0,15.9716,15.9998,15.8683,15.9716,87134.0
2016-02-02 12:30:00,17.01,17.17,16.98,17.1,38304.0,15.981,16.1314,15.9529,16.0656,38304.0
2016-02-02 13:00:00,17.1,17.1,17.01,17.06,33640.0,16.0656,16.0656,15.981,16.028,33640.0
2016-02-02 13:30:00,17.07,17.08,16.9,17.02,93774.0,16.0374,16.0468,15.8777,15.9904,93774.0
2016-02-02 14:00:00,17.01,17.06,16.9,16.91,42192.0,15.981,16.028,15.8777,15.8871,42192.0
2016-02-02 14:30:00,16.91,16.99,16.84,16.84,57698.0,15.8871,15.9623,15.8213,15.8213,57698.0
2016-02-02 15:00:00,16.84,17.02,16.83,16.99,74171.0,15.8213,15.9904,15.8119,15.9623,74171.0
2016-02-02 15:30:00,16.98,17.08,16.98,17.03,220295.0,15.9529,16.0468,15.9529,15.9998,220295.0
2016-02-03 09:30:00,17.19,17.19,16.65,16.71,61662.0,16.1502,16.1502,15.6428,15.6992,61662.0
2016-02-03 10:00:00,16.7,16.7,16.1,16.13,112526.0,15.6898,15.6898,15.1261,15.1543,112526.0
2016-02-03 10:30:00,16.13,16.37,16.0,16.34,182123.0,15.1543,15.3798,15.0321,15.3516,182123.0
2016-02-03 11:00:00,16.35,16.35,16.2,16.29,71573.0,15.361,15.361,15.22,15.3046,71573.0
2016-02-03 11:30:00,16.28,16.59,16.24,16.59,151934.0,15.2952,15.5864,15.2576,15.5864,151934.0
2016-02-03 12:00:00,16.59,16.68,16.49,16.56,73799.0,15.5864,15.671,15.4925,15.5583,73799.0
2016-02-03 12:30:00,16.55,16.58,16.46,16.56,87139.0,15.5489,15.5771,15.4643,15.5583,87139.0
2016-02-03 13:00:00,16.56,16.63,16.53,16.53,57930.0,15.5583,15.624,15.5301,15.5301,57930.0
2016-02-03 13:30:00,16.52,16.53,16.29,16.29,28772.0,15.5207,15.5301,15.3046,15.3046,28772.0
2016-02-03 14:00:00,16.3,16.65,16.3,16.64,38148.0,15.314,15.6428,15.314,15.6334,38148.0
2016-02-03 14:30:00,16.63,16.74,16.56,16.7,108467.0,15.624,15.7274,15.5583,15.6898,108467.0
2016-02-03 15:00:00,16.71,16.76,16.51,16.51,84023.0,15.6992,15.7462,15.5113,15.5113,84023.0
2016-02-03 15:30:00,16.51,16.66,16.47,16.64,357335.0,15.5113,15.6522,15.4737,15.6334,357335.0
2016-02-04 09:30:00,16.73,17.0,16.33,17.0,104890.0,15.718,15.9716,15.3422,15.9716,104890.0
2016-02-04 10:00:00,16.96,17.11,16.74,17.09,80510.0,15.9341,16.075,15.7274,16.0562,80510.0
2016-02-04 10:30:00,17.1,17.1,16.93,17.0,152764.0,16.0656,16.0656,15.9059,15.9716,152764.0
2016-02-04 11:00:00,17.02,17.02,16.67,16.69,162549.0,15.9904,15.9904,15.6616,15.6804,162549.0
2016-02-04 11:30:00,16.69,16.76,16.6,16.66,99137.0,15.6804,15.7462,15.5958,15.6522,99137.0
2016-02-04 12:00:00,16.68,16.93,16.67,16.9,70745.0,15.671,15.9059,15.6616,15.8777,70745.0
2016-02-04 12:30:00,16.89,16.98,16.82,16.82,27180.0,15.8683,15.9529,15.8025,15.8025,27180.0
2016-02-04 13:00:00,16.81,16.98,16.8,16.92,35443.0,15.7931,15.9529,15.7837,15.8965,35443.0
2016-02-04 13:30:00,16.91,16.95,16.71,16.78,49638.0,15.8871,15.9247,15.6992,15.765,49638.0
2016-02-04 14:00:00,16.79,16.8,16.71,16.72,61260.0,15.7744,15.7837,15.6992,15.7086,61260.0
2016-02-04 14:30:00,16.72,16.76,16.59,16.67,62271.0,15.7086,15.7462,15.5864,15.6616,62271.0
2016-02-04 15:00:00,16.66,16.77,16.59,16.74,73628.0,15.6522,15.7556,15.5864,15.7274,73628.0
2016-02-04 15:30:00,16.74,16.86,16.71,16.82,149787.0,15.7274,15.8401,15.6992,15.8025,149787.0
2016-02-05 09:30:00,16.75,16.75,16.38,16.46,31421.0,15.7368,15.7368,15.3892,15.4643,31421.0
2016-02-05 10:00:00,16.47,16.59,16.42,16.43,45649.0,15.4737,15.5864,15.4267,15.4361,45649.0
2016-02-05 10:30:00,16.42,16.55,16.25,16.25,109854.0,15.4267,15.5489,15.267,15.267,109854.0
2016-02-05 11:00:00,16.25,16.3,16.02,16.07,183802.0,15.267,15.314,15.0509,15.0979,183802.0
2016-02-05 11:30:00,16.1,16.13,15.88,16.13,199975.0,15.1261,15.1543,14.9194,15.1543,199975.0
2016-02-05 12:00:00,16.14,16.2,16.05,16.11,78186.0,15.1637,15.22,15.0791,15.1355,78186.0
2016-02-05 12:30:00,16.1,16.12,15.96,15.97,80068.0,15.1261,15.1449,14.9946,15.004,80068.0
2016-02-05 13:00:00,15.97,15.99,15.78,15.87,106487.0,15.004,15.0227,14.8254,14.91,106487.0
2016-02-05 13:30:00,15.87,15.89,15.63,15.64,173898.0,14.91,14.9288,14.6845,14.6939,173898.0
2016-02-05 14:00:00,15.64,15.7,15.56,15.68,244835.0,14.6939,14.7503,14.6188,14.7315,244835.0
2016-02-05 14:30:00,15.68,15.85,15.62,15.75,243770.0,14.7315,14.8912,14.6751,14.7973,243770.0
2016-02-05 15:00:00,15.74,15.79,15.64,15.65,155710.0,14.7879,14.8348,14.6939,14.7033,155710.0
2016-02-05 15:30:00,15.65,15.87,15.6,15.87,768472.0,14.7033,14.91,14.6563,14.91,768472.0
2016-02-08 09:30:00,15.58,15.65,14.99,15.01,85770.0,14.6375,14.7033,14.0832,14.102,85770.0
2016-02-08 10:00:00,15.01,15.18,14.89,14.91,130309.0,14.102,14.2617,13.9893,14.0081,130309.0
2016-02-08 10:30:00,14.91,15.13,14.91,15.01,59390.0,14.0081,14.2148,14.0081,14.102,59390.0
2016-02-08 11:00:00,15.0,15.04,14.92,15.01,125432.0,14.0926,14.1302,14.0175,14.102,125432.0
2016-02-08 11:30:00,15.0,15.03,14.85,15.03,87351.0,14.0926,14.1208,13.9517,14.1208,87351.0
2016-02-08 12:00:00,15.03,15.29,15.03,15.25,107210.0,14.1208,14.3651,14.1208,14.3275,107210.0
2016-02-08 12:30:00,15.24,15.26,15.1,15.11,76475.0,14.3181,14.3369,14.1866,14.196,76475.0
2016-02-08 13:00:00,15.11,15.13,14.93,14.99,73535.0,14.196,14.2148,14.0269,14.0832,73535.0
2016-02-08 13:30:00,15.0,15.0,14.22,14.44,238520.0,14.0926,14.0926,13.3598,13.5665,238520.0
2016-02-08 14:00:00,14.28,14.72,14.28,14.69,148190.0,13.4162,13.8296,13.4162,13.8014,148190.0
2016-02-08 14:30:00,14.7,14.82,14.66,14.77,109148.0,13.8108,13.9235,13.7732,13.8765,109148.0
2016-02-08 15:00:00,14.77,14.98,14.76,14.9,162618.0,13.8765,14.0738,13.8671,13.9987,162618.0
2016-02-08 15:30:00,14.91,15.15,14.9,15.05,326886.0,14.0081,14.2336,13.9987,14.1396,326886.0
2016-02-09 09:30:00,14.83,15.35,14.8,15.25,84677.0,13.9329,14.4215,13.9047,14.3275,84677.0
2016-02-09 10:00:00,15.25,15.55,15.08,15.26,58868.0,14.3275,14.6094,14.1678,14.3369,58868.0
2016-02-09 10:30:00,15.24,15.24,14.91,14.91,47978.0,14.3181,14.3181,14.0081,14.0081,47978.0
2016-02-09 11:00:00,14.92,15.2,14.91,15.17,27892.0,14.0175,14.2805,14.0081,14.2523,27892.0
2016-02-09 11:30:00,15.17,15.19,14.87,15.03,104800.0,14.2523,14.2711,13.9705,14.1208,104800.0
2016-02-09 12:00:00,15.02,15.08,14.96,15.0,31026.0,14.1114,14.1678,14.0551,14.0926,31026.0
2016-02-09 12:30:00,14.99,14.99,14.84,14.88,47582.0,14.0832,14.0832,13.9423,13.9799,47582.0
2016-02-09 13:00:00,14.88,14.89,14.62,14.71,59616.0,13.9799,13.9893,13.7356,13.8202,59616.0
2016-02-09 13:30:00,14.72,14.9,14.72,14.85,67003.0,13.8296,13.9987,13.8296,13.9517,67003.0
2016-02-09 14:00:00,14.84,15.01,14.8,14.83,93628.0,13.9423,14.102,13.9047,13.9329,93628.0
2016-02-09 14:30:00,14.82,15.06,14.82,15.01,78379.0,13.9235,14.149,13.9235,14.102,78379.0
2016-02-09 15:00:00,15.01,15.17,14.93,14.97,122860.0,14.102,14.2523,14.0269,14.0644,122860.0
2016-02-09 15:30:00,14.95,15.07,14.95,15.03,284098.0,14.0457,14.1584,14.0457,14.1208,284098.0
2016-02-10 09:30:00,15.19,15.43,14.97,15.35,134865.0,14.2711,14.4966,14.0644,14.4215,134865.0
2016-02-10 10:00:00,15.36,15.63,15.25,15.35,120772.0,14.4309,14.6845,14.3275,14.4215,120772.0
2016-02-10 10:30:00,15.38,15.7,15.28,15.31,149663.0,14.4496,14.7503,14.3557,14.3839,149663.0
2016-02-10 11:00:00,15.32,15.39,15.24,15.27,62168.0,14.3933,14.459,14.3181,14.3463,62168.0
2016-02-10 11:30:00,15.27,15.45,15.19,15.41,78437.0,14.3463,14.5154,14.2711,14.4778,78437.0
2016-02-10 12:00:00,15.41,15.45,15.28,15.36,28534.0,14.4778,14.5154,14.3557,14.4309,28534.0
2016-02-10 12:30:00,15.37,15.54,15.33,15.53,155952.0,14.4402,14.6,14.4027,14.5906,155952.0
2016-02-10 13:00:00,15.52,15.59,15.39,15.39,66163.0,14.5812,14.6469,14.459,14.459,66163.0
2016-02-10 13:30:00,15.41,15.45,15.31,15.43,74232.0,14.4778,14.5154,14.3839,14.4966,74232.0
2016-02-10 14:00:00,15.43,15.73,15.43,15.71,120966.0,14.4966,14.7785,14.4966,14.7597,120966.0
2016-02-10 14:30:00,15.7,15.74,15.55,15.6,96842.0,14.7503,14.7879,14.6094,14.6563,96842.0
2016-02-10 15:00:00,15.6,15.73,15.33,15.34,224998.0,14.6563,14.7785,14.4027,14.4121,224998.0
2016-02-10 15:30:00,15.35,15.4,15.31,15.36,365018.0,14.4215,14.4684,14.3839,14.4309,365018.0
2016-02-11 09:30:00,15.0,15.25,14.79,15.2,88091.0,14.0926,14.3275,13.8953,14.2805,88091.0
2016-02-11 10:00:00,15.2,15.2,14.93,14.93,30012.0,14.2805,14.2805,14.0269,14.0269,30012.0
2016-02-11 10:30:00,14.93,15.02,14.83,14.94,84049.0,14.0269,14.1114,13.9329,14.0363,84049.0
2016-02-11 11:00:00,14.93,14.98,14.7,14.7,81275.0,14.0269,14.0738,13.8108,13.8108,81275.0
2016-02-11 11:30:00,14.68,14.74,14.59,14.68,49366.0,13.792,13.8484,13.7074,13.792,49366.0
2016-02-11 12:00:00,14.69,14.87,14.67,14.78,51252.0,13.8014,13.9705,13.7826,13.8859,51252.0
2016-02-11 12:30:00,14.78,14.99,14.75,14.98,35269.0,13.8859,14.0832,13.8578,14.0738,35269.0
2016-02-11 13:00:00,15.0,15.15,14.92,14.94,45727.0,14.0926,14.2336,14.0175,14.0363,45727.0
2016-02-11 13:30:00,14.92,15.05,14.92,15.03,42979.0,14.0175,14.1396,14.0175,14.1208,42979.0
2016-02-11 14:00:00,15.02,15.1,14.87,14.89,98138.0,14.1114,14.1866,13.9705,13.9893,98138.0
2016-02-11 14:30:00,14.89,15.02,14.68,14.92,333288.0,13.9893,14.1114,13.792,14.0175,333288.0
2016-02-11 15:00:00,14.94,14.96,14.75,14.87,127144.0,14.0363,14.0551,13.8578,13.9705,127144.0
2016-02-11 15:30:00,14.88,15.12,14.83,14.95,365191.0,13.9799,14.2054,13.9329,14.0457,365191.0
2016-02-12 09:30:00,15.35,15.63,15.33,15.43,175236.0,14.4215,14.6845,14.4027,14.4966,175236.0
2016-02-12 10:00:00,15.42,15.72,15.4,15.53,334309.0,14.4872,14.7691,14.4684,14.5906,334309.0
2016-02-12 10:30:00,15.52,15.61,15.41,15.41,151645.0,14.5812,14.6657,14.4778,14.4778,151645.0
2016-02-12 11:00:00,15.4,15.63,15.28,15.6,76173.0,14.4684,14.6845,14.3557,14.6563,76173.0
2016-02-12 11:30:00,15.62,15.77,15.55,15.72,76146.0,14.6751,14.8161,14.6094,14.7691,76146.0
2016-02-12 12:00:00,15.71,15.85,15.7,15.81,51336.0,14.7597,14.8912,14.7503,14.8536,51336.0
2016-02-12 12:30:00,15.8,15.81,15.71,15.77,43027.0,14.8442,14.8536,14.7597,14.8161,43027.0
2016-02-12 13:00:00,15.76,15.91,15.76,15.85,168505.0,14.8067,14.9476,14.8067,14.8912,168505.0
2016-02-12 13:30:00,15.85,15.85,15.75,15.79,94155.0,14.8912,14.8912,14.7973,14.8348,94155.0
2016-02-12 14:00:00,15.79,15.96,15.78,15.95,82205.0,14.8348,14.9946,14.8254,14.9852,82205.0
2016-02-12 14:30:00,15.94,16.02,15.88,15.99,94435.0,14.9758,15.0509,14.9194,15.0227,94435.0
2016-02-12 15:00:00,15.98,16.07,15.92,16.03,125086.0,15.0133,15.0979,14.957,15.0603,125086.0
2016-02-12 15:30:00,16.03,16.03,15.88,15.99,339390.0,15.0603,15.0603,14.9194,15.0227,339390.0
2016-02-16 09:30:00,16.28,16.54,16.02,16.07,196441.0,15.2952,15.5395,15.0509,15.0979,196441.0
2016-02-16 10:00:00,16.06,16.4,16.06,16.2,159638.0,15.0885,15.4079,15.0885,15.22,159638.0
2016-02-16 10:30:00,16.21,16.38,16.16,16.38,61630.0,15.2294,15.3892,15.1825,15.3892,61630.0
2016-02-16 11:00:00,16.38,16.55,16.21,16.48,93799.0,15.3892,15.5489,15.2294,15.4831,93799.0
2016-02-16 11:30:00,16.48,16.75,16.45,16.73,106838.0,15.4831,15.7368,15.4549,15.718,106838.0
2016-02-16 12:00:00,16.73,16.8,16.58,16.67,83183.0,15.718,15.7837,15.5771,15.6616,83183.0
2016-02-16 12:30:00,16.68,16.76,16.5,16.67,82591.0,15.671,15.7462,15.5019,15.6616,82591.0
2016-02-16 13:00:00,16.66,16.69,16.44,16.44,120775.0,15.6522,15.6804,15.4455,15.4455,120775.0
2016-02-16 13:30:00,16.43,16.6,16.43,16.6,77021.0,15.4361,15.5958,15.4361,15.5958,77021.0
2016-02-16 14:00:00,16.59,16.71,16.54,16.71,139629.0,15.5864,15.6992,15.5395,15.6992,139629.0
2016-02-16 14:30:00,16.71,16.76,16.59,16.64,109428.0,15.6992,15.7462,15.5864,15.6334,109428.0
2016-02-16 15:00:00,16.64,16.85,16.56,16.85,199720.0,15.6334,15.8307,15.5583,15.8307,199720.0
2016-02-16 15:30:00,16.85,16.92,16.69,16.81,714996.0,15.8307,15.8965,15.6804,15.7931,714996.0
2016-02-17 09:30:00,17.06,17.39,16.47,17.02,689210.0,16.028,16.3381,15.4737,15.9904,689210.0
2016-02-17 10:00:00,17.0,17.1,16.71,16.85,199660.0,15.9716,16.0656,15.6992,15.8307,199660.0
2016-02-17 10:30:00,16.85,16.92,16.63,16.68,146502.0,15.8307,15.8965,15.624,15.671,146502.0
2016-02-17 11:00:00,16.68,16.87,16.44,16.5,194134.0,15.671,15.8495,15.4455,15.5019,194134.0
2016-02-17 11:30:00,16.49,16.95,16.49,16.95,189266.0,15.4925,15.9247,15.4925,15.9247,189266.0
2016-02-17 12:00:00,16.94,16.96,16.7,16.7,207592.0,15.9153,15.9341,15.6898,15.6898,207592.0
2016-02-17 12:30:00,16.72,16.77,16.58,16.66,108296.0,15.7086,15.7556,15.5771,15.6522,108296.0
2016-02-17 13:00:00,16.66,16.83,16.55,16.83,185061.0,15.6522,15.8119,15.5489,15.8119,185061.0
2016-02-17 13:30:00,16.82,17.18,16.8,16.96,206862.0,15.8025,16.1408,15.7837,15.9341,206862.0
2016-02-17 14:00:00,16.96,17.01,16.87,16.95,174394.0,15.9341,15.981,15.8495,15.9247,174394.0
2016-02-17 14:30:00,16.96,17.03,16.9,17.02,209588.0,15.9341,15.9998,15.8777,15.9904,209588.0
2016-02-17 15:00:00,17.02,17.3,17.02,17.28,291011.0,15.9904,16.2535,15.9904,16.2347,291011.0
2016-02-17 15:30:00,17.28,17.35,17.17,17.23,589563.0,16.2347,16.3005,16.1314,16.1877,589563.0
2016-02-18 09:30:00,17.3,17.37,16.87,17.26,86889.0,16.2535,16.3193,15.8495,16.2159,86889.0
2016-02-18 10:00:00,17.27,17.33,17.06,17.24,59709.0,16.2253,16.2817,16.028,16.1971,59709.0
2016-02-18 10:30:00,17.24,17.28,17.04,17.17,61635.0,16.1971,16.2347,16.0092,16.1314,61635.0
2016-02-18 11:00:00,17.17,17.17,16.9,16.98,42130.0,16.1314,16.1314,15.8777,15.9529,42130.0
2016-02-18 11:30:00,16.99,17.36,16.99,17.26,158854.0,15.9623,16.3099,15.9623,16.2159,158854.0
2016-02-18 12:00:00,17.26,17.28,17.15,17.26,81201.0,16.2159,16.2347,16.1126,16.2159,81201.0
2016-02-18 12:30:00,17.26,17.42,17.26,17.31,74775.0,16.2159,16.3662,16.2159,16.2629,74775.0
2016-02-18 13:00:00,17.31,17.34,17.2,17.2,54860.0,16.2629,16.2911,16.1596,16.1596,54860.0
2016-02-18 13:30:00,17.21,17.28,17.11,17.18,37774.0,16.1689,16.2347,16.075,16.1408,37774.0
2016-02-18 14:00:00,17.18,17.29,17.18,17.25,34024.0,16.1408,16.2441,16.1408,16.2065,34024.0
2016-02-18 14:30:00,17.25,17.32,17.18,17.18,39686.0,16.2065,16.2723,16.1408,16.1408,39686.0
2016-02-18 15:00:00,17.18,17.21,17.09,17.13,87416.0,16.1408,16.1689,16.0562,16.0938,87416.0
2016-02-18 15:30:00,17.12,17.12,17.05,17.06,266435.0,16.0844,16.0844,16.0186,16.028,266435.0
2016-02-19 09:30:00,17.04,17.12,16.78,16.85,141991.0,16.0092,16.0844,15.765,15.8307,141991.0
2016-02-19 10:00:00,16.85,16.9,16.65,16.66,105567.0,15.8307,15.8777,15.6428,15.6522,105567.0
2016-02-19 10:30:00,16.65,16.76,16.55,16.68,123915.0,15.6428,15.7462,15.5489,15.671,123915.0
2016-02-19 11:00:00,16.68,16.76,16.59,16.75,83216.0,15.671,15.7462,15.5864,15.7368,83216.0
2016-02-19 11:30:00,16.75,16.76,16.58,16.6,75011.0,15.7368,15.7462,15.5771,15.5958,75011.0
2016-02-19 12:00:00,16.6,16.63,16.53,16.6,88562.0,15.5958,15.624,15.5301,15.5958,88562.0
2016-02-19 12:30:00,16.6,16.62,16.46,16.46,177911.0,15.5958,15.6146,15.4643,15.4643,177911.0
2016-02-19 13:00:00,16.46,16.5,16.3,16.33,76788.0,15.4643,15.5019,15.314,15.3422,76788.0
2016-02-19 13:30:00,16.33,16.51,16.33,16.43,115938.0,15.3422,15.5113,15.3422,15.4361,115938.0
2016-02-19 14:00:00,16.43,16.44,16.39,16.4,261505.0,15.4361,15.4455,15.3985,15.4079,261505.0
2016-02-19 14:30:00,16.41,16.41,16.28,16.3,78996.0,15.4173,15.4173,15.2952,15.314,78996.0
2016-02-19 15:00:00,16.3,16.35,16.25,16.26,274644.0,15.314,15.361,15.267,15.2764,274644.0
2016-02-19 15:30:00,16.26,16.32,16.25,16.31,2102641.0,15.2764,15.3328,15.267,15.3234,2102641.0
2016-02-22 09:30:00,16.65,16.9,16.64,16.88,174645.0,15.6428,15.8777,15.6334,15.8589,174645.0
2016-02-22 10:00:00,16.87,16.91,16.71,16.73,156168.0,15.8495,15.8871,15.6992,15.718,156168.0
2016-02-22 10:30:00,16.74,16.8,16.57,16.59,141459.0,15.7274,15.7837,15.5677,15.5864,141459.0
2016-02-22 11:00:00,16.6,16.72,16.54,16.66,173220.0,15.5958,15.7086,15.5395,15.6522,173220.0
2016-02-22 11:30:00,16.67,16.68,16.55,16.62,119659.0,15.6616,15.671,15.5489,15.6146,119659.0
2016-02-22 12:00:00,16.63,16.64,16.49,16.63,132669.0,15.624,15.6334,15.4925,15.624,132669.0
2016-02-22 12:30:00,16.63,16.72,16.62,16.66,250975.0,15.624,15.7086,15.6146,15.6522,250975.0
2016-02-22 13:00:00,16.66,16.76,16.63,16.76,120919.0,15.6522,15.7462,15.624,15.7462,120919.0
2016-02-22 13:30:00,16.76,16.8,16.71,16.78,120907.0,15.7462,15.7837,15.6992,15.765,120907.0
2016-02-22 14:00:00,16.78,16.79,16.67,16.73,86806.0,15.765,15.7744,15.6616,15.718,86806.0
2016-02-22 14:30:00,16.73,16.73,16.65,16.66,209930.0,15.718,15.718,15.6428,15.6522,209930.0
2016-02-22 15:00:00,16.67,16.68,16.58,16.59,248118.0,15.6616,15.671,15.5771,15.5864,248118.0
2016-02-22 15:30:00,16.58,16.73,16.58,16.67,538154.0,15.5771,15.718,15.5771,15.6616,538154.0
2016-02-23 09:30:00,16.7,16.7,16.37,16.62,196335.0,15.6898,15.6898,15.3798,15.6146,196335.0
2016-02-23 10:00:00,16.63,16.69,16.41,16.53,137579.0,15.624,15.6804,15.4173,15.5301,137579.0
2016-02-23 10:30:00,16.54,16.56,16.42,16.42,84322.0,15.5395,15.5583,15.4267,15.4267,84322.0
2016-02-23 11:00:00,16.42,16.44,16.34,16.36,97330.0,15.4267,15.4455,15.3516,15.3704,97330.0
2016-02-23 11:30:00,16.36,16.54,16.33,16.5,75306.0,15.3704,15.5395,15.3422,15.5019,75306.0
2016-02-23 12:00:00,16.49,16.49,16.37,16.46,92962.0,15.4925,15.4925,15.3798,15.4643,92962.0
2016-02-23 12:30:00,16.46,16.59,16.46,16.57,64213.0,15.4643,15.5864,15.4643,15.5677,64213.0
2016-02-23 13:00:00,16.58,16.61,16.5,16.55,139149.0,15.5771,15.6052,15.5019,15.5489,139149.0
2016-02-23 13:30:00,16.55,16.55,16.49,16.55,77772.0,15.5489,15.5489,15.4925,15.5489,77772.0
2016-02-23 14:00:00,16.55,16.55,16.37,16.37,101850.0,15.5489,15.5489,15.3798,15.3798,101850.0
2016-02-23 14:30:00,16.38,16.4,16.32,16.33,84881.0,15.3892,15.4079,15.3328,15.3422,84881.0
2016-02-23 15:00:00,16.34,16.34,16.25,16.25,87086.0,15.3516,15.3516,15.267,15.267,87086.0
2016-02-23 15:30:00,16.25,16.59,16.21,16.22,585570.0,15.267,15.5864,15.2294,15.2388,585570.0
2016-02-24 09:30:00,16.02,16.09,15.8,15.83,99912.0,15.0509,15.1167,14.8442,14.8724,99912.0
2016-02-24 10:00:00,15.8,15.84,15.66,15.73,68085.0,14.8442,14.8818,14.7127,14.7785,68085.0
2016-02-24 10:30:00,15.74,15.83,15.6,15.68,143641.0,14.7879,14.8724,14.6563,14.7315,143641.0
2016-02-24 11:00:00,15.68,15.71,15.54,15.58,103020.0,14.7315,14.7597,14.6,14.6375,103020.0
2016-02-24 11:30:00,15.58,15.75,15.54,15.73,66634.0,14.6375,14.7973,14.6,14.7785,66634.0
2016-02-24 12:00:00,15.73,15.85,15.7,15.78,212250.0,14.7785,14.8912,14.7503,14.8254,212250.0
2016-02-24 12:30:00,15.79,15.83,15.72,15.82,55269.0,14.8348,14.8724,14.7691,14.863,55269.0
2016-02-24 13:00:00,15.83,15.98,15.83,15.93,136813.0,14.8724,15.0133,14.8724,14.9664,136813.0
2016-02-24 13:30:00,15.93,16.02,15.87,15.99,74295.0,14.9664,15.0509,14.91,15.0227,74295.0
2016-02-24 14:00:00,15.98,16.16,15.93,16.15,118084.0,15.0133,15.1825,14.9664,15.1731,118084.0
2016-02-24 14:30:00,16.15,16.2,16.04,16.04,81913.0,15.1731,15.22,15.0697,15.0697,81913.0
2016-02-24 15:00:00,16.05,16.35,16.04,16.29,200338.0,15.0791,15.361,15.0697,15.3046,200338.0
2016-02-24 15:30:00,16.28,16.36,16.22,16.28,279137.0,15.2952,15.3704,15.2388,15.2952,279137.0
2016-02-25 09:30:00,16.34,16.6,16.19,16.32,64530.0,15.3516,15.5958,15.2106,15.3328,64530.0
2016-02-25 10:00:00,16.29,16.29,16.11,16.21,47508.0,15.3046,15.3046,15.1355,15.2294,47508.0
2016-02-25 10:30:00,16.2,16.29,16.09,16.09,61934.0,15.22,15.3046,15.1167,15.1167,61934.0
2016-02-25 11:00:00,16.1,16.32,16.09,16.29,71758.0,15.1261,15.3328,15.1167,15.3046,71758.0
2016-02-25 11:30:00,16.29,16.31,16.23,16.25,60460.0,15.3046,15.3234,15.2482,15.267,60460.0
2016-02-25 12:00:00,16.25,16.25,16.14,16.2,64422.0,15.267,15.267,15.1637,15.22,64422.0
2016-02-25 12:30:00,16.19,16.26,16.15,16.24,66206.0,15.2106,15.2764,15.1731,15.2576,66206.0
2016-02-25 13:00:00,16.24,16.31,16.23,16.3,71366.0,15.2576,15.3234,15.2482,15.314,71366.0
2016-02-25 13:30:00,16.3,16.42,16.29,16.42,66312.0,15.314,15.4267,15.3046,15.4267,66312.0
2016-02-25 14:00:00,16.41,16.46,16.34,16.38,65993.0,15.4173,15.4643,15.3516,15.3892,65993.0
2016-02-25 14:30:00,16.38,16.42,16.31,16.33,58054.0,15.3892,15.4267,15.3234,15.3422,58054.0
2016-02-25 15:00:00,16.33,16.43,16.3,16.3,93889.0,15.3422,15.4361,15.314,15.314,93889.0
2016-02-25 15:30:00,16.31,16.37,16.26,16.36,324106.0,15.3234,15.3798,15.2764,15.3704,324106.0
2016-02-26 09:30:00,16.54,17.25,16.51,16.98,268840.0,15.5395,16.2065,15.5113,15.9529,268840.0
2016-02-26 10:00:00,16.98,17.18,16.88,17.15,157707.0,15.9529,16.1408,15.8589,16.1126,157707.0
2016-02-26 10:30:00,17.15,17.58,17.12,17.52,249532.0,16.1126,16.5166,16.0844,16.4602,249532.0
2016-02-26 11:00:00,17.53,17.67,17.44,17.56,167833.0,16.4696,16.6011,16.385,16.4978,167833.0
2016-02-26 11:30:00,17.55,17.72,17.52,17.69,223604.0,16.4884,16.6481,16.4602,16.6199,223604.0
2016-02-26 12:00:00,17.68,17.69,17.54,17.6,155435.0,16.6105,16.6199,16.479,16.5354,155435.0
2016-02-26 12:30:00,17.6,17.62,17.43,17.5,185246.0,16.5354,16.5541,16.3756,16.4414,185246.0
2016-02-26 13:00:00,17.5,17.65,17.47,17.5,209052.0,16.4414,16.5823,16.4132,16.4414,209052.0
2016-02-26 13:30:00,17.5,17.5,17.28,17.32,175310.0,16.4414,16.4414,16.2347,16.2723,175310.0
2016-02-26 14:00:00,17.33,17.44,17.22,17.31,203449.0,16.2817,16.385,16.1783,16.2629,203449.0
2016-02-26 14:30:00,17.32,17.42,17.26,17.37,102477.0,16.2723,16.3662,16.2159,16.3193,102477.0
2016-02-26 15:00:00,17.37,17.55,17.35,17.47,124414.0,16.3193,16.4884,16.3005,16.4132,124414.0
2016-02-26 15:30:00,17.47,17.66,17.47,17.65,539686.0,16.4132,16.5917,16.4132,16.5823,539686.0
2016-02-29 09:30:00,17.64,17.71,17.44,17.51,59638.0,16.5729,16.6387,16.385,16.4508,59638.0
2016-02-29 10:00:00,17.5,17.79,17.48,17.65,72373.0,16.4414,16.7139,16.4226,16.5823,72373.0
2016-02-29 10:30:00,17.64,17.68,17.57,17.64,65159.0,16.5729,16.6105,16.5072,16.5729,65159.0
2016-02-29 11:00:00,17.65,17.72,17.64,17.66,61639.0,16.5823,16.6481,16.5729,16.5917,61639.0
2016-02-29 11:30:00,17.66,17.74,17.59,17.63,56124.0,16.5917,16.6669,16.526,16.5635,56124.0
2016-02-29 12:00:00,17.64,17.67,17.58,17.63,86075.0,16.5729,16.6011,16.5166,16.5635,86075.0
2016-02-29 12:30:00,17.64,17.67,17.57,17.67,64502.0,16.5729,16.6011,16.5072,16.6011,64502.0
2016-02-29 13:00:00,17.67,17.74,17.59,17.59,107703.0,16.6011,16.6669,16.526,16.526,107703.0
2016-02-29 13:30:00,17.59,17.66,17.56,17.6,57896.0,16.526,16.5917,16.4978,16.5354,57896.0
2016-02-29 14:00:00,17.6,17.61,17.44,17.51,41283.0,16.5354,16.5447,16.385,16.4508,41283.0
2016-02-29 14:30:00,17.52,17.55,17.41,17.42,68695.0,16.4602,16.4884,16.3568,16.3662,68695.0
2016-02-29 15:00:00,17.42,17.42,17.35,17.41,64899.0,16.3662,16.3662,16.3005,16.3568,64899.0
2016-02-29 15:30:00,17.4,17.41,17.31,17.31,309404.0,16.3475,16.3568,16.2629,16.2629,309404.0
2016-03-01 09:30:00,17.53,17.6,17.36,17.48,66325.0,16.4696,16.5354,16.3099,16.4226,66325.0
2016-03-01 10:00:00,17.5,17.75,17.49,17.72,64292.0,16.4414,16.6763,16.432,16.6481,64292.0
2016-03-01 10:30:00,17.72,17.78,17.69,17.7,81660.0,16.6481,16.7045,16.6199,16.6293,81660.0
2016-03-01 11:00:00,17.71,17.8,17.66,17.8,78540.0,16.6387,16.7233,16.5917,16.7233,78540.0
2016-03-01 11:30:00,17.82,17.88,17.81,17.86,50299.0,16.742,16.7984,16.7327,16.7796,50299.0
2016-03-01 12:00:00,17.86,17.86,17.78,17.79,93859.0,16.7796,16.7796,16.7045,16.7139,93859.0
2016-03-01 12:30:00,17.79,17.86,17.74,17.85,74595.0,16.7139,16.7796,16.6669,16.7702,74595.0
2016-03-01 13:00:00,17.84,17.85,17.74,17.75,64479.0,16.7608,16.7702,16.6669,16.6763,64479.0
2016-03-01 13:30:00,17.75,17.97,17.75,17.96,81663.0,16.6763,16.883,16.6763,16.8736,81663.0
2016-03-01 14:00:00,17.95,17.99,17.87,17.88,65925.0,16.8642,16.9018,16.789,16.7984,65925.0
2016-03-01 14:30:00,17.88,17.97,17.85,17.97,85466.0,16.7984,16.883,16.7702,16.883,85466.0
2016-03-01 15:00:00,17.97,18.05,17.96,18.05,124903.0,16.883,16.9581,16.8736,16.9581,124903.0
2016-03-01 15:30:00,18.05,18.05,17.94,17.99,297727.0,16.9581,16.9581,16.8548,16.9018,297727.0
2016-03-02 09:30:00,18.01,18.17,17.86,18.1,149194.0,16.9206,17.0709,16.7796,17.0051,149194.0
2016-03-02 10:00:00,18.1,18.12,17.86,17.87,71911.0,17.0051,17.0239,16.7796,16.789,71911.0
2016-03-02 10:30:00,17.87,17.99,17.79,17.98,118300.0,16.789,16.9018,16.7139,16.8924,118300.0
2016-03-02 11:00:00,17.97,18.0,17.84,17.89,56037.0,16.883,16.9112,16.7608,16.8078,56037.0
2016-03-02 11:30:00,17.89,17.92,17.79,17.85,103016.0,16.8078,16.836,16.7139,16.7702,103016.0
2016-03-02 12:00:00,17.85,17.88,17.84,17.84,46538.0,16.7702,16.7984,16.7608,16.7608,46538.0
2016-03-02 12:30:00,17.85,17.92,17.83,17.91,30570.0,16.7702,16.836,16.7514,16.8266,30570.0
2016-03-02 13:00:00,17.91,17.95,17.87,17.93,32844.0,16.8266,16.8642,16.789,16.8454,32844.0
2016-03-02 13:30:00,17.93,17.95,17.88,17.89,24238.0,16.8454,16.8642,16.7984,16.8078,24238.0
2016-03-02 14:00:00,17.89,17.89,17.8,17.82,37158.0,16.8078,16.8078,16.7233,16.742,37158.0
2016-03-02 14:30:00,17.82,17.89,17.82,17.88,92698.0,16.742,16.8078,16.742,16.7984,92698.0
2016-03-02 15:00:00,17.88,17.96,17.87,17.93,55881.0,16.7984,16.8736,16.789,16.8454,55881.0
2016-03-02 15:30:00,17.92,18.06,17.91,18.05,169936.0,16.836,16.9675,16.8266,16.9581,169936.0
2016-03-03 09:30:00,18.0,18.03,17.79,17.84,106678.0,16.9112,16.9393,16.7139,16.7608,106678.0
2016-03-03 10:00:00,17.87,17.97,17.83,17.92,53215.0,16.789,16.883,16.7514,16.836,53215.0
2016-03-03 10:30:00,17.91,18.04,17.9,17.98,30166.0,16.8266,16.9487,16.8172,16.8924,30166.0
2016-03-03 11:00:00,17.98,18.06,17.95,18.0,53574.0,16.8924,16.9675,16.8642,16.9112,53574.0
2016-03-03 11:30:00,17.99,18.03,17.89,18.02,61779.0,16.9018,16.9393,16.8078,16.9299,61779.0
2016-03-03 12:00:00,18.02,18.02,17.85,17.85,73053.0,16.9299,16.9299,16.7702,16.7702,73053.0
2016-03-03 12:30:00,17.85,17.9,17.81,17.9,66886.0,16.7702,16.8172,16.7327,16.8172,66886.0
2016-03-03 13:00:00,17.9,17.97,17.85,17.86,43440.0,16.8172,16.883,16.7702,16.7796,43440.0
2016-03-03 13:30:00,17.86,17.93,17.86,17.93,27964.0,16.7796,16.8454,16.7796,16.8454,27964.0
2016-03-03 14:00:00,17.93,17.95,17.83,17.85,57421.0,16.8454,16.8642,16.7514,16.7702,57421.0
2016-03-03 14:30:00,17.84,17.92,17.82,17.88,35477.0,16.7608,16.836,16.742,16.7984,35477.0
2016-03-03 15:00:00,17.89,17.93,17.88,17.91,40147.0,16.8078,16.8454,16.7984,16.8266,40147.0
2016-03-03 15:30:00,17.92,18.08,17.91,18.05,219696.0,16.836,16.9863,16.8266,16.9581,219696.0
2016-03-04 09:30:00,18.04,18.1,17.71,17.89,107523.0,16.9487,17.0051,16.6387,16.8078,107523.0
2016-03-04 10:00:00,17.93,17.96,17.82,17.89,41589.0,16.8454,16.8736,16.742,16.8078,41589.0
2016-03-04 10:30:00,17.9,18.01,17.85,17.94,82620.0,16.8172,16.9206,16.7702,16.8548,82620.0
2016-03-04 11:00:00,17.94,18.09,17.93,18.02,39726.0,16.8548,16.9957,16.8454,16.9299,39726.0
2016-03-04 11:30:00,18.01,18.06,17.93,17.98,45680.0,16.9206,16.9675,16.8454,16.8924,45680.0
2016-03-04 12:00:00,18.0,18.03,17.98,18.0,69250.0,16.9112,16.9393,16.8924,16.9112,69250.0
2016-03-04 12:30:00,18.0,18.03,17.93,17.96,34441.0,16.9112,16.9393,16.8454,16.8736,34441.0
2016-03-04 13:00:00,17.97,17.99,17.84,17.89,46029.0,16.883,16.9018,16.7608,16.8078,46029.0
2016-03-04 13:30:00,17.89,18.0,17.85,17.97,49266.0,16.8078,16.9112,16.7702,16.883,49266.0
2016-03-04 14:00:00,17.96,17.97,17.83,17.87,50416.0,16.8736,16.883,16.7514,16.789,50416.0
2016-03-04 14:30:00,17.86,17.92,17.78,17.85,45738.0,16.7796,16.836,16.7045,16.7702,45738.0
2016-03-04 15:00:00,17.86,17.92,17.81,17.91,42623.0,16.7796,16.836,16.7327,16.8266,42623.0
2016-03-04 15:30:00,17.91,17.95,17.86,17.88,166545.0,16.8266,16.8642,16.7796,16.7984,166545.0
2016-03-07 09:30:00,17.76,17.95,17.65,17.79,103825.0,16.6857,16.8642,16.5823,16.7139,103825.0
2016-03-07 10:00:00,17.79,17.86,17.74,17.79,43028.0,16.7139,16.7796,16.6669,16.7139,43028.0
2016-03-07 10:30:00,17.79,17.91,17.68,17.71,101490.0,16.7139,16.8266,16.6105,16.6387,101490.0
2016-03-07 11:00:00,17.71,17.78,17.63,17.63,62939.0,16.6387,16.7045,16.5635,16.5635,62939.0
2016-03-07 11:30:00,17.62,17.74,17.61,17.64,61593.0,16.5541,16.6669,16.5447,16.5729,61593.0
2016-03-07 12:00:00,17.64,17.66,17.54,17.54,61021.0,16.5729,16.5917,16.479,16.479,61021.0
2016-03-07 12:30:00,17.54,17.56,17.5,17.55,34473.0,16.479,16.4978,16.4414,16.4884,34473.0
2016-03-07 13:00:00,17.55,17.63,17.52,17.53,48566.0,16.4884,16.5635,16.4602,16.4696,48566.0
2016-03-07 13:30:00,17.52,17.53,17.47,17.47,33579.0,16.4602,16.4696,16.4132,16.4132,33579.0
2016-03-07 14:00:00,17.47,17.48,17.32,17.33,73721.0,16.4132,16.4226,16.2723,16.2817,73721.0
2016-03-07 14:30:00,17.32,17.32,17.19,17.29,124844.0,16.2723,16.2723,16.1502,16.2441,124844.0
2016-03-07 15:00:00,17.28,17.35,17.18,17.35,259090.0,16.2347,16.3005,16.1408,16.3005,259090.0
2016-03-07 15:30:00,17.35,17.47,17.29,17.43,345745.0,16.3005,16.4132,16.2441,16.3756,345745.0
2016-03-08 09:30:00,17.36,17.47,17.19,17.36,151325.0,16.3099,16.4132,16.1502,16.3099,151325.0
2016-03-08 10:00:00,17.36,17.36,17.25,17.29,106847.0,16.3099,16.3099,16.2065,16.2441,106847.0
2016-03-08 10:30:00,17.29,17.3,16.97,17.01,99674.0,16.2441,16.2535,15.9435,15.981,99674.0
2016-03-08 11:00:00,17.02,17.17,17.01,17.1,108467.0,15.9904,16.1314,15.981,16.0656,108467.0
2016-03-08 11:30:00,17.09,17.13,17.02,17.12,48509.0,16.0562,16.0938,15.9904,16.0844,48509.0
2016-03-08 12:00:00,17.11,17.19,17.09,17.16,34006.0,16.075,16.1502,16.0562,16.122,34006.0
2016-03-08 12:30:00,17.17,17.18,17.09,17.16,156486.0,16.1314,16.1408,16.0562,16.122,156486.0
2016-03-08 13:00:00,17.16,17.31,17.15,17.29,44480.0,16.122,16.2629,16.1126,16.2441,44480.0
2016-03-08 13:30:00,17.29,17.41,17.28,17.38,86633.0,16.2441,16.3568,16.2347,16.3287,86633.0
2016-03-08 14:00:00,17.38,17.4,17.33,17.36,119378.0,16.3287,16.3475,16.2817,16.3099,119378.0
2016-03-08 14:30:00,17.36,17.4,17.33,17.35,98921.0,16.3099,16.3475,16.2817,16.3005,98921.0
2016-03-08 15:00:00,17.34,17.38,17.29,17.31,109789.0,16.2911,16.3287,16.2441,16.2629,109789.0
2016-03-08 15:30:00,17.3,17.34,17.24,17.28,342930.0,16.2535,16.2911,16.1971,16.2347,342930.0
2016-03-09 09:30:00,17.33,17.46,17.22,17.38,49892.0,16.2817,16.4038,16.1783,16.3287,49892.0
2016-03-09 10:00:00,17.38,17.44,17.27,17.44,34265.0,16.3287,16.385,16.2253,16.385,34265.0
2016-03-09 10:30:00,17.44,17.49,17.24,17.28,59797.0,16.385,16.432,16.1971,16.2347,59797.0
2016-03-09 11:00:00,17.29,17.45,17.28,17.45,47574.0,16.2441,16.3944,16.2347,16.3944,47574.0
2016-03-09 11:30:00,17.45,17.68,17.45,17.68,59455.0,16.3944,16.6105,16.3944,16.6105,59455.0
2016-03-09 12:00:00,17.68,17.71,17.67,17.7,59788.0,16.6105,16.6387,16.6011,16.6293,59788.0
2016-03-09 12:30:00,17.71,17.75,17.7,17.71,52600.0,16.6387,16.6763,16.6293,16.6387,52600.0
2016-03-09 13:00:00,17.7,17.72,17.64,17.66,36933.0,16.6293,16.6481,16.5729,16.5917,36933.0
2016-03-09 13:30:00,17.66,17.75,17.64,17.75,64045.0,16.5917,16.6763,16.5729,16.6763,64045.0
2016-03-09 14:00:00,17.75,17.75,17.71,17.74,55305.0,16.6763,16.6763,16.6387,16.6669,55305.0
2016-03-09 14:30:00,17.74,17.83,17.71,17.8,59345.0,16.6669,16.7514,16.6387,16.7233,59345.0
2016-03-09 15:00:00,17.8,17.82,17.75,17.81,106997.0,16.7233,16.742,16.6763,16.7327,106997.0
2016-03-09 15:30:00,17.8,17.85,17.78,17.84,286903.0,16.7233,16.7702,16.7045,16.7608,286903.0
2016-03-10 09:30:00,17.91,18.32,17.89,18.26,163501.0,16.8266,17.2118,16.8078,17.1554,163501.0
2016-03-10 10:00:00,18.25,18.33,18.18,18.3,79487.0,17.146,17.2212,17.0803,17.193,79487.0
2016-03-10 10:30:00,18.29,18.29,17.98,18.0,186421.0,17.1836,17.1836,16.8924,16.9112,186421.0
2016-03-10 11:00:00,18.0,18.08,17.96,18.0,107280.0,16.9112,16.9863,16.8736,16.9112,107280.0
2016-03-10 11:30:00,17.99,18.11,17.98,18.01,88367.0,16.9018,17.0145,16.8924,16.9206,88367.0
2016-03-10 12:00:00,17.99,18.06,17.83,17.85,45456.0,16.9018,16.9675,16.7514,16.7702,45456.0
2016-03-10 12:30:00,17.86,17.86,17.65,17.71,49989.0,16.7796,16.7796,16.5823,16.6387,49989.0
2016-03-10 13:00:00,17.71,17.78,17.69,17.78,53907.0,16.6387,16.7045,16.6199,16.7045,53907.0
2016-03-10 13:30:00,17.77,17.83,17.71,17.71,68697.0,16.6951,16.7514,16.6387,16.6387,68697.0
2016-03-10 14:00:00,17.71,17.75,17.6,17.74,61588.0,16.6387,16.6763,16.5354,16.6669,61588.0
2016-03-10 14:30:00,17.74,17.87,17.73,17.78,69290.0,16.6669,16.789,16.6575,16.7045,69290.0
2016-03-10 15:00:00,17.78,17.86,17.72,17.83,58529.0,16.7045,16.7796,16.6481,16.7514,58529.0
2016-03-10 15:30:00,17.83,17.84,17.74,17.8,112124.0,16.7514,16.7608,16.6669,16.7233,112124.0
2016-03-11 09:30:00,17.98,18.48,17.98,18.43,223613.0,16.8924,17.3621,16.8924,17.3151,223613.0
2016-03-11 10:00:00,18.44,18.64,18.4,18.48,155656.0,17.3245,17.5124,17.287,17.3621,155656.0
2016-03-11 10:30:00,18.49,18.62,18.49,18.49,70544.0,17.3715,17.4937,17.3715,17.3715,70544.0
2016-03-11 11:00:00,18.49,18.6,18.47,18.57,61336.0,17.3715,17.4749,17.3527,17.4467,61336.0
2016-03-11 11:30:00,18.56,18.61,18.49,18.54,63103.0,17.4373,17.4843,17.3715,17.4185,63103.0
2016-03-11 12:00:00,18.54,18.56,18.44,18.48,51356.0,17.4185,17.4373,17.3245,17.3621,51356.0
2016-03-11 12:30:00,18.48,18.61,18.46,18.55,118670.0,17.3621,17.4843,17.3433,17.4279,118670.0
2016-03-11 13:00:00,18.55,18.6,18.51,18.53,88797.0,17.4279,17.4749,17.3903,17.4091,88797.0
2016-03-11 13:30:00,18.52,18.6,18.5,18.58,73214.0,17.3997,17.4749,17.3809,17.4561,73214.0
2016-03-11 14:00:00,18.59,18.61,18.57,18.59,64565.0,17.4655,17.4843,17.4467,17.4655,64565.0
2016-03-11 14:30:00,18.58,18.62,18.51,18.51,105535.0,17.4561,17.4937,17.3903,17.3903,105535.0
2016-03-11 15:00:00,18.51,18.63,18.46,18.63,152829.0,17.3903,17.503,17.3433,17.503,152829.0
2016-03-11 15:30:00,18.62,18.74,18.62,18.67,366057.0,17.4937,17.6064,17.4937,17.5406,366057.0
2016-03-14 09:30:00,18.66,18.83,18.6,18.63,99043.0,17.5312,17.6909,17.4749,17.503,99043.0
2016-03-14 10:00:00,18.61,18.69,18.56,18.65,84568.0,17.4843,17.5594,17.4373,17.5218,84568.0
2016-03-14 10:30:00,18.65,18.71,18.55,18.62,95316.0,17.5218,17.5782,17.4279,17.4937,95316.0
2016-03-14 11:00:00,18.63,18.74,18.6,18.67,62499.0,17.503,17.6064,17.4749,17.5406,62499.0
2016-03-14 11:30:00,18.66,18.78,18.65,18.76,114393.0,17.5312,17.644,17.5218,17.6252,114393.0
2016-03-14 12:00:00,18.75,18.77,18.7,18.73,60451.0,17.6158,17.6346,17.5688,17.597,60451.0
2016-03-14 12:30:00,18.72,18.82,18.71,18.81,49528.0,17.5876,17.6816,17.5782,17.6722,49528.0
2016-03-14 13:00:00,18.81,18.91,18.8,18.88,82092.0,17.6722,17.7661,17.6628,17.7379,82092.0
2016-03-14 13:30:00,18.87,18.96,18.86,18.96,63993.0,17.7285,17.8131,17.7191,17.8131,63993.0
2016-03-14 14:00:00,18.95,19.02,18.91,18.94,119301.0,17.8037,17.8695,17.7661,17.7943,119301.0
2016-03-14 14:30:00,18.94,18.94,18.83,18.84,53610.0,17.7943,17.7943,17.6909,17.7003,53610.0
2016-03-14 15:00:00,18.84,18.95,18.81,18.89,127634.0,17.7003,17.8037,17.6722,17.7473,127634.0
2016-03-14 15:30:00,18.89,18.9,18.8,18.81,397515.0,17.7473,17.7567,17.6628,17.6722,397515.0
2016-03-15 09:30:00,18.68,18.7,18.45,18.53,113439.0,17.55,17.5688,17.3339,17.4091,113439.0
2016-03-15 10:00:00,18.54,18.6,18.46,18.54,68747.0,17.4185,17.4749,17.3433,17.4185,68747.0
2016-03-15 10:30:00,18.54,18.59,18.3,18.35,61302.0,17.4185,17.4655,17.193,17.24,61302.0
2016-03-15 11:00:00,18.35,18.41,18.27,18.37,100953.0,17.24,17.2964,17.1648,17.2588,100953.0
2016-03-15 11:30:00,18.37,18.37,18.3,18.3,58541.0,17.2588,17.2588,17.193,17.193,58541.0
2016-03-15 12:00:00,18.3,18.31,18.22,18.27,37656.0,17.193,17.2024,17.1178,17.1648,37656.0
2016-03-15 12:30:00,18.27,18.27,18.21,18.24,53986.0,17.1648,17.1648,17.1085,17.1366,53986.0
2016-03-15 13:00:00,18.24,18.24,18.16,18.21,29041.0,17.1366,17.1366,17.0615,17.1085,29041.0
2016-03-15 13:30:00,18.22,18.35,18.21,18.34,77732.0,17.1178,17.24,17.1085,17.2306,77732.0
2016-03-15 14:00:00,18.34,18.36,18.28,18.28,127979.0,17.2306,17.2494,17.1742,17.1742,127979.0
2016-03-15 14:30:00,18.28,18.3,18.25,18.29,115804.0,17.1742,17.193,17.146,17.1836,115804.0
2016-03-15 15:00:00,18.29,18.37,18.25,18.37,172729.0,17.1836,17.2588,17.146,17.2588,172729.0
2016-03-15 15:30:00,18.37,18.38,18.3,18.35,167564.0,17.2588,17.2682,17.193,17.24,167564.0
2016-03-16 09:30:00,18.2,18.46,18.14,18.44,81768.0,17.0991,17.3433,17.0427,17.3245,81768.0
2016-03-16 10:00:00,18.43,18.5,18.43,18.46,40780.0,17.3151,17.3809,17.3151,17.3433,40780.0
2016-03-16 10:30:00,18.45,18.51,18.45,18.48,69586.0,17.3339,17.3903,17.3339,17.3621,69586.0
2016-03-16 11:00:00,18.49,18.49,18.36,18.36,36298.0,17.3715,17.3715,17.2494,17.2494,36298.0
2016-03-16 11:30:00,18.36,18.39,18.25,18.36,81511.0,17.2494,17.2776,17.146,17.2494,81511.0
2016-03-16 12:00:00,18.37,18.57,18.37,18.55,66201.0,17.2588,17.4467,17.2588,17.4279,66201.0
2016-03-16 12:30:00,18.55,18.6,18.53,18.59,44682.0,17.4279,17.4749,17.4091,17.4655,44682.0
2016-03-16 13:00:00,18.58,18.59,18.51,18.57,27584.0,17.4561,17.4655,17.3903,17.4467,27584.0
2016-03-16 13:30:00,18.56,18.59,18.56,18.56,23481.0,17.4373,17.4655,17.4373,17.4373,23481.0
2016-03-16 14:00:00,18.57,18.71,18.52,18.68,55419.0,17.4467,17.5782,17.3997,17.55,55419.0
2016-03-16 14:30:00,18.69,18.98,18.67,18.9,149937.0,17.5594,17.8319,17.5406,17.7567,149937.0
2016-03-16 15:00:00,18.9,19.15,18.9,19.13,192625.0,17.7567,17.9916,17.7567,17.9728,192625.0
2016-03-16 15:30:00,19.13,19.13,19.03,19.08,331332.0,17.9728,17.9728,17.8789,17.9258,331332.0
2016-03-17 09:30:00,19.04,19.15,18.86,18.9,78168.0,17.8882,17.9916,17.7191,17.7567,78168.0
2016-03-17 10:00:00,18.91,18.99,18.86,18.88,63900.0,17.7661,17.8413,17.7191,17.7379,63900.0
2016-03-17 10:30:00,18.88,19.0,18.88,18.98,58614.0,17.7379,17.8507,17.7379,17.8319,58614.0
2016-03-17 11:00:00,18.98,18.99,18.85,18.86,44845.0,17.8319,17.8413,17.7097,17.7191,44845.0
2016-03-17 11:30:00,18.86,18.9,18.83,18.86,43788.0,17.7191,17.7567,17.6909,17.7191,43788.0
2016-03-17 12:00:00,18.86,18.91,18.76,18.91,30327.0,17.7191,17.7661,17.6252,17.7661,30327.0
2016-03-17 12:30:00,18.91,18.96,18.89,18.96,41720.0,17.7661,17.8131,17.7473,17.8131,41720.0
2016-03-17 13:00:00,18.96,19.03,18.95,19.02,41442.0,17.8131,17.8789,17.8037,17.8695,41442.0
2016-03-17 13:30:00,19.02,19.13,19.0,19.1,66302.0,17.8695,17.9728,17.8507,17.9446,66302.0
2016-03-17 14:00:00,19.11,19.15,19.04,19.1,81795.0,17.954,17.9916,17.8882,17.9446,81795.0
2016-03-17 14:30:00,19.1,19.11,19.01,19.03,74442.0,17.9446,17.954,17.8601,17.8789,74442.0
2016-03-17 15:00:00,19.03,19.1,19.0,19.1,107698.0,17.8789,17.9446,17.8507,17.9446,107698.0
2016-03-17 15:30:00,19.09,19.11,19.02,19.02,213816.0,17.9352,17.954,17.8695,17.8695,213816.0
2016-03-18 09:30:00,19.2,19.47,19.0,19.12,215089.0,18.0386,18.2922,17.8507,17.9634,215089.0
2016-03-18 10:00:00,19.12,19.17,19.02,19.09,42160.0,17.9634,18.0104,17.8695,17.9352,42160.0
2016-03-18 10:30:00,19.1,19.14,19.0,19.07,71489.0,17.9446,17.9822,17.8507,17.9164,71489.0
2016-03-18 11:00:00,19.07,19.16,19.04,19.04,43365.0,17.9164,18.001,17.8882,17.8882,43365.0
2016-03-18 11:30:00,19.05,19.12,19.01,19.12,31097.0,17.8976,17.9634,17.8601,17.9634,31097.0
2016-03-18 12:00:00,19.11,19.14,19.08,19.1,26564.0,17.954,17.9822,17.9258,17.9446,26564.0
2016-03-18 12:30:00,19.1,19.11,19.04,19.07,26269.0,17.9446,17.954,17.8882,17.9164,26269.0
2016-03-18 13:00:00,19.07,19.08,18.95,18.99,32192.0,17.9164,17.9258,17.8037,17.8413,32192.0
2016-03-18 13:30:00,19.0,19.0,18.92,18.96,34700.0,17.8507,17.8507,17.7755,17.8131,34700.0
2016-03-18 14:00:00,18.97,19.01,18.94,18.99,41310.0,17.8225,17.8601,17.7943,17.8413,41310.0
2016-03-18 14:30:00,19.0,19.01,18.97,18.99,42715.0,17.8507,17.8601,17.8225,17.8413,42715.0
2016-03-18 15:00:00,18.99,19.03,18.98,19.02,56586.0,17.8413,17.8789,17.8319,17.8695,56586.0
2016-03-18 15:30:00,19.02,19.09,18.99,18.99,257613.0,17.8695,17.9352,17.8413,17.8413,257613.0
2016-03-21 09:30:00,18.99,19.0,18.68,18.69,70405.0,17.8413,17.8507,17.55,17.5594,70405.0
2016-03-21 10:00:00,18.7,18.76,18.6,18.68,105592.0,17.5688,17.6252,17.4749,17.55,105592.0
2016-03-21 10:30:00,18.67,18.7,18.6,18.65,91173.0,17.5406,17.5688,17.4749,17.5218,91173.0
2016-03-21 11:00:00,18.65,18.71,18.64,18.68,102811.0,17.5218,17.5782,17.5124,17.55,102811.0
2016-03-21 11:30:00,18.69,18.71,18.63,18.67,64711.0,17.5594,17.5782,17.503,17.5406,64711.0
2016-03-21 12:00:00,18.66,18.69,18.64,18.69,41744.0,17.5312,17.5594,17.5124,17.5594,41744.0
2016-03-21 12:30:00,18.68,18.73,18.65,18.69,38409.0,17.55,17.597,17.5218,17.5594,38409.0
2016-03-21 13:00:00,18.69,18.72,18.65,18.72,39109.0,17.5594,17.5876,17.5218,17.5876,39109.0
2016-03-21 13:30:00,18.71,18.74,18.65,18.73,43350.0,17.5782,17.6064,17.5218,17.597,43350.0
2016-03-21 14:00:00,18.73,18.86,18.7,18.83,31745.0,17.597,17.7191,17.5688,17.6909,31745.0
2016-03-21 14:30:00,18.82,18.83,18.77,18.79,27893.0,17.6816,17.6909,17.6346,17.6534,27893.0
2016-03-21 15:00:00,18.79,18.79,18.74,18.75,50826.0,17.6534,17.6534,17.6064,17.6158,50826.0
2016-03-21 15:30:00,18.75,18.8,18.72,18.76,149562.0,17.6158,17.6628,17.5876,17.6252,149562.0
2016-03-22 09:30:00,19.22,19.63,19.19,19.56,311356.0,18.0574,18.4426,18.0292,18.3768,311356.0
2016-03-22 10:00:00,19.58,19.59,19.29,19.37,208245.0,18.3956,18.405,18.1231,18.1983,208245.0
2016-03-22 10:30:00,19.37,19.5,19.3,19.45,177647.0,18.1983,18.3204,18.1325,18.2734,177647.0
2016-03-22 11:00:00,19.44,19.65,19.43,19.64,252386.0,18.264,18.4613,18.2547,18.452,252386.0
2016-03-22 11:30:00,19.63,19.77,19.54,19.73,130037.0,18.4426,18.5741,18.358,18.5365,130037.0
2016-03-22 12:00:00,19.73,19.91,19.72,19.91,82323.0,18.5365,18.7056,18.5271,18.7056,82323.0
2016-03-22 12:30:00,19.91,19.95,19.89,19.9,60189.0,18.7056,18.7432,18.6868,18.6962,60189.0
2016-03-22 13:00:00,19.9,19.9,19.77,19.79,65716.0,18.6962,18.6962,18.5741,18.5929,65716.0
2016-03-22 13:30:00,19.78,19.82,19.68,19.69,71537.0,18.5835,18.6211,18.4895,18.4989,71537.0
2016-03-22 14:00:00,19.69,19.82,19.69,19.81,58140.0,18.4989,18.6211,18.4989,18.6117,58140.0
2016-03-22 14:30:00,19.81,19.86,19.76,19.76,61349.0,18.6117,18.6586,18.5647,18.5647,61349.0
2016-03-22 15:00:00,19.76,19.85,19.74,19.84,88096.0,18.5647,18.6492,18.5459,18.6399,88096.0
2016-03-22 15:30:00,19.83,19.88,19.81,19.85,222260.0,18.6305,18.6774,18.6117,18.6492,222260.0
2016-03-23 09:30:00,19.66,19.78,19.44,19.63,127973.0,18.4707,18.5835,18.264,18.4426,127973.0
2016-03-23 10:00:00,19.63,19.71,19.58,19.62,78210.0,18.4426,18.5177,18.3956,18.4332,78210.0
2016-03-23 10:30:00,19.62,19.71,19.59,19.66,128544.0,18.4332,18.5177,18.405,18.4707,128544.0
2016-03-23 11:00:00,19.66,19.73,19.59,19.61,52423.0,18.4707,18.5365,18.405,18.4238,52423.0
2016-03-23 11:30:00,19.61,19.63,19.55,19.59,35946.0,18.4238,18.4426,18.3674,18.405,35946.0
2016-03-23 12:00:00,19.6,19.6,19.48,19.55,56613.0,18.4144,18.4144,18.3016,18.3674,56613.0
2016-03-23 12:30:00,19.55,19.68,19.55,19.6,34331.0,18.3674,18.4895,18.3674,18.4144,34331.0
2016-03-23 13:00:00,19.59,19.59,19.48,19.51,20472.0,18.405,18.405,18.3016,18.3298,20472.0
2016-03-23 13:30:00,19.52,19.53,19.44,19.46,38797.0,18.3392,18.3486,18.264,18.2828,38797.0
2016-03-23 14:00:00,19.45,19.46,19.38,19.39,36010.0,18.2734,18.2828,18.2077,18.2171,36010.0
2016-03-23 14:30:00,19.4,19.47,19.38,19.42,40131.0,18.2265,18.2922,18.2077,18.2453,40131.0
2016-03-23 15:00:00,19.42,19.5,19.42,19.5,59157.0,18.2453,18.3204,18.2453,18.3204,59157.0
2016-03-23 15:30:00,19.49,19.53,19.45,19.48,151984.0,18.311,18.3486,18.2734,18.3016,151984.0
2016-03-24 09:30:00,19.37,19.74,19.13,19.73,129914.0,18.1983,18.5459,17.9728,18.5365,129914.0
2016-03-24 10:00:00,19.74,19.78,19.6,19.64,71962.0,18.5459,18.5835,18.4144,18.452,71962.0
2016-03-24 10:30:00,19.63,19.82,19.62,19.8,44698.0,18.4426,18.6211,18.4332,18.6023,44698.0
2016-03-24 11:00:00,19.8,19.86,19.71,19.74,38056.0,18.6023,18.6586,18.5177,18.5459,38056.0
2016-03-24 11:30:00,19.73,19.76,19.67,19.75,40148.0,18.5365,18.5647,18.4801,18.5553,40148.0
2016-03-24 12:00:00,19.75,19.81,19.68,19.71,34671.0,18.5553,18.6117,18.4895,18.5177,34671.0
2016-03-24 12:30:00,19.7,19.78,19.69,19.75,42986.0,18.5083,18.5835,18.4989,18.5553,42986.0
2016-03-24 13:00:00,19.75,19.78,19.73,19.76,44288.0,18.5553,18.5835,18.5365,18.5647,44288.0
2016-03-24 13:30:00,19.76,19.78,19.71,19.78,35499.0,18.5647,18.5835,18.5177,18.5835,35499.0
2016-03-24 14:00:00,19.78,19.8,19.72,19.78,40583.0,18.5835,18.6023,18.5271,18.5835,40583.0
2016-03-24 14:30:00,19.78,19.8,19.74,19.76,69534.0,18.5835,18.6023,18.5459,18.5647,69534.0
2016-03-24 15:00:00,19.75,19.76,19.66,19.75,62023.0,18.5553,18.5647,18.4707,18.5553,62023.0
2016-03-24 15:30:00,19.76,19.79,19.73,19.79,116734.0,18.5647,18.5929,18.5365,18.5929,116734.0
2016-03-28 09:30:00,19.8,19.92,19.5,19.61,97296.0,18.6023,18.715,18.3204,18.4238,97296.0
2016-03-28 10:00:00,19.6,19.75,19.6,19.63,47095.0,18.4144,18.5553,18.4144,18.4426,47095.0
2016-03-28 10:30:00,19.64,19.64,19.54,19.58,54243.0,18.452,18.452,18.358,18.3956,54243.0
2016-03-28 11:00:00,19.59,19.64,19.55,19.63,27252.0,18.405,18.452,18.3674,18.4426,27252.0
2016-03-28 11:30:00,19.63,19.71,19.63,19.69,27976.0,18.4426,18.5177,18.4426,18.4989,27976.0
2016-03-28 12:00:00,19.67,19.77,19.65,19.75,36186.0,18.4801,18.5741,18.4613,18.5553,36186.0
2016-03-28 12:30:00,19.75,19.89,19.74,19.88,22862.0,18.5553,18.6868,18.5459,18.6774,22862.0
2016-03-28 13:00:00,19.88,19.88,19.77,19.79,22234.0,18.6774,18.6774,18.5741,18.5929,22234.0
2016-03-28 13:30:00,19.8,19.88,19.79,19.83,31829.0,18.6023,18.6774,18.5929,18.6305,31829.0
2016-03-28 14:00:00,19.84,19.88,19.77,19.78,89162.0,18.6399,18.6774,18.5741,18.5835,89162.0
2016-03-28 14:30:00,19.77,19.8,19.7,19.72,34419.0,18.5741,18.6023,18.5083,18.5271,34419.0
2016-03-28 15:00:00,19.73,19.79,19.68,19.69,62854.0,18.5365,18.5929,18.4895,18.4989,62854.0
2016-03-28 15:30:00,19.7,19.77,19.68,19.75,174948.0,18.5083,18.5741,18.4895,18.5553,174948.0
2016-03-29 09:30:00,19.75,20.13,19.72,20.12,94640.0,18.5553,18.9123,18.5271,18.9029,94640.0
2016-03-29 10:00:00,20.14,20.19,19.99,20.1,64421.0,18.9217,18.9687,18.7808,18.8841,64421.0
2016-03-29 10:30:00,20.09,20.21,20.09,20.19,41994.0,18.8747,18.9875,18.8747,18.9687,41994.0
2016-03-29 11:00:00,20.2,20.26,20.19,20.23,48398.0,18.9781,19.0344,18.9687,19.0063,48398.0
2016-03-29 11:30:00,20.22,20.32,20.22,20.24,57371.0,18.9969,19.0908,18.9969,19.0157,57371.0
2016-03-29 12:00:00,20.24,20.25,20.14,20.25,55985.0,19.0157,19.0251,18.9217,19.0251,55985.0
2016-03-29 12:30:00,20.25,20.35,20.24,20.34,35221.0,19.0251,19.119,19.0157,19.1096,35221.0
2016-03-29 13:00:00,20.35,20.42,20.34,20.36,37706.0,19.119,19.1848,19.1096,19.1284,37706.0
2016-03-29 13:30:00,20.36,20.44,20.34,20.42,31580.0,19.1284,19.2036,19.1096,19.1848,31580.0
2016-03-29 14:00:00,20.42,20.61,20.41,20.61,72678.0,19.1848,19.3633,19.1754,19.3633,72678.0
2016-03-29 14:30:00,20.6,20.74,20.56,20.67,59666.0,19.3539,19.4854,19.3163,19.4196,59666.0
2016-03-29 15:00:00,20.66,20.74,20.63,20.73,58409.0,19.4103,19.4854,19.3821,19.476,58409.0
2016-03-29 15:30:00,20.74,20.75,20.65,20.7,234850.0,19.4854,19.4948,19.4009,19.4478,234850.0
2016-03-30 09:30:00,20.91,21.25,20.7,20.71,181625.0,19.6451,19.9646,19.4478,19.4572,181625.0
2016-03-30 10:00:00,20.72,20.92,20.72,20.84,113877.0,19.4666,19.6545,19.4666,19.5794,113877.0
2016-03-30 10:30:00,20.81,20.99,20.78,20.8,110370.0,19.5512,19.7203,19.523,19.5418,110370.0
2016-03-30 11:00:00,20.79,20.85,20.59,20.65,31981.0,19.5324,19.5888,19.3445,19.4009,31981.0
2016-03-30 11:30:00,20.63,20.72,20.61,20.66,43477.0,19.3821,19.4666,19.3633,19.4103,43477.0
2016-03-30 12:00:00,20.66,20.66,20.58,20.6,58611.0,19.4103,19.4103,19.3351,19.3539,58611.0
2016-03-30 12:30:00,20.6,20.67,20.6,20.65,54681.0,19.3539,19.4196,19.3539,19.4009,54681.0
2016-03-30 13:00:00,20.65,20.74,20.6,20.7,84830.0,19.4009,19.4854,19.3539,19.4478,84830.0
2016-03-30 13:30:00,20.71,20.77,20.7,20.71,59131.0,19.4572,19.5136,19.4478,19.4572,59131.0
2016-03-30 14:00:00,20.71,20.79,20.71,20.78,104789.0,19.4572,19.5324,19.4572,19.523,104789.0
2016-03-30 14:30:00,20.78,20.83,20.76,20.78,62517.0,19.523,19.57,19.5042,19.523,62517.0
2016-03-30 15:00:00,20.77,20.81,20.72,20.74,110498.0,19.5136,19.5512,19.4666,19.4854,110498.0
2016-03-30 15:30:00,20.74,20.8,20.73,20.74,260050.0,19.4854,19.5418,19.476,19.4854,260050.0
2016-03-31 09:30:00,20.69,20.78,20.59,20.72,62666.0,19.4384,19.523,19.3445,19.4666,62666.0
2016-03-31 10:00:00,20.73,20.83,20.71,20.76,30698.0,19.476,19.57,19.4572,19.5042,30698.0
2016-03-31 10:30:00,20.76,20.83,20.75,20.8,32581.0,19.5042,19.57,19.4948,19.5418,32581.0
2016-03-31 11:00:00,20.8,20.87,20.8,20.84,23437.0,19.5418,19.6075,19.5418,19.5794,23437.0
2016-03-31 11:30:00,20.85,20.97,20.84,20.94,31200.0,19.5888,19.7015,19.5794,19.6733,31200.0
2016-03-31 12:00:00,20.92,20.93,20.87,20.89,14304.0,19.6545,19.6639,19.6075,19.6263,14304.0
2016-03-31 12:30:00,20.88,20.89,20.8,20.82,19865.0,19.6169,19.6263,19.5418,19.5606,19865.0
2016-03-31 13:00:00,20.83,20.9,20.83,20.85,38958.0,19.57,19.6357,19.57,19.5888,38958.0
2016-03-31 13:30:00,20.85,20.85,20.78,20.8,23906.0,19.5888,19.5888,19.523,19.5418,23906.0
2016-03-31 14:00:00,20.79,20.81,20.77,20.78,21955.0,19.5324,19.5512,19.5136,19.523,21955.0
2016-03-31 14:30:00,20.77,20.79,20.64,20.66,110323.0,19.5136,19.5324,19.3915,19.4103,110323.0
2016-03-31 15:00:00,20.66,20.75,20.66,20.73,78426.0,19.4103,19.4948,19.4103,19.476,78426.0
2016-03-31 15:30:00,20.73,20.79,20.66,20.66,253057.0,19.476,19.5324,19.4103,19.4103,253057.0
2016-04-01 09:30:00,20.46,20.8,20.37,20.71,68592.0,19.2223,19.5418,19.1378,19.4572,68592.0
2016-04-01 10:00:00,20.75,20.76,20.6,20.62,74131.0,19.4948,19.5042,19.3539,19.3727,74131.0
2016-04-01 10:30:00,20.62,20.77,20.6,20.75,79111.0,19.3727,19.5136,19.3539,19.4948,79111.0
2016-04-01 11:00:00,20.75,20.81,20.74,20.8,91480.0,19.4948,19.5512,19.4854,19.5418,91480.0
2016-04-01 11:30:00,20.79,20.91,20.79,20.86,68291.0,19.5324,19.6451,19.5324,19.5982,68291.0
2016-04-01 12:00:00,20.86,20.96,20.84,20.93,48858.0,19.5982,19.6921,19.5794,19.6639,48858.0
2016-04-01 12:30:00,20.93,21.0,20.9,21.0,201951.0,19.6639,19.7297,19.6357,19.7297,201951.0
2016-04-01 13:00:00,21.0,21.0,20.89,20.92,103560.0,19.7297,19.7297,19.6263,19.6545,103560.0
2016-04-01 13:30:00,20.92,20.94,20.88,20.9,29527.0,19.6545,19.6733,19.6169,19.6357,29527.0
2016-04-01 14:00:00,20.9,20.94,20.87,20.89,34253.0,19.6357,19.6733,19.6075,19.6263,34253.0
2016-04-01 14:30:00,20.9,20.95,20.89,20.95,97979.0,19.6357,19.6827,19.6263,19.6827,97979.0
2016-04-01 15:00:00,20.95,20.96,20.86,20.87,83153.0,19.6827,19.6921,19.5982,19.6075,83153.0
2016-04-01 15:30:00,20.87,20.93,20.85,20.87,227258.0,19.6075,19.6639,19.5888,19.6075,227258.0
2016-04-04 09:30:00,20.85,20.98,20.71,20.84,54392.0,19.5888,19.7109,19.4572,19.5794,54392.0
2016-04-04 10:00:00,20.84,21.0,20.84,20.95,54761.0,19.5794,19.7297,19.5794,19.6827,54761.0
2016-04-04 10:30:00,20.96,20.99,20.67,20.67,67447.0,19.6921,19.7203,19.4196,19.4196,67447.0
2016-04-04 11:00:00,20.67,20.72,20.62,20.66,45961.0,19.4196,19.4666,19.3727,19.4103,45961.0
2016-04-04 11:30:00,20.66,20.82,20.66,20.78,60760.0,19.4103,19.5606,19.4103,19.523,60760.0
2016-04-04 12:00:00,20.78,20.9,20.75,20.89,24714.0,19.523,19.6357,19.4948,19.6263,24714.0
2016-04-04 12:30:00,20.89,20.91,20.83,20.89,25595.0,19.6263,19.6451,19.57,19.6263,25595.0
2016-04-04 13:00:00,20.89,20.92,20.87,20.91,23948.0,19.6263,19.6545,19.6075,19.6451,23948.0
2016-04-04 13:30:00,20.9,20.95,20.86,20.93,37248.0,19.6357,19.6827,19.5982,19.6639,37248.0
2016-04-04 14:00:00,20.93,20.93,20.83,20.88,34611.0,19.6639,19.6639,19.57,19.6169,34611.0
2016-04-04 14:30:00,20.88,20.91,20.85,20.86,28879.0,19.6169,19.6451,19.5888,19.5982,28879.0
2016-04-04 15:00:00,20.85,20.88,20.83,20.84,49136.0,19.5888,19.6169,19.57,19.5794,49136.0
2016-04-04 15:30:00,20.84,20.87,20.81,20.84,124787.0,19.5794,19.6075,19.5512,19.5794,124787.0
2016-04-05 09:30:00,20.66,20.78,20.6,20.74,37379.0,19.4103,19.523,19.3539,19.4854,37379.0
2016-04-05 10:00:00,20.76,20.92,20.75,20.85,37254.0,19.5042,19.6545,19.4948,19.5888,37254.0
2016-04-05 10:30:00,20.86,20.88,20.79,20.84,16274.0,19.5982,19.6169,19.5324,19.5794,16274.0
2016-04-05 11:00:00,20.84,20.94,20.81,20.93,25774.0,19.5794,19.6733,19.5512,19.6639,25774.0
2016-04-05 11:30:00,20.94,20.95,20.79,20.88,34367.0,19.6733,19.6827,19.5324,19.6169,34367.0
2016-04-05 12:00:00,20.86,20.9,20.8,20.85,46644.0,19.5982,19.6357,19.5418,19.5888,46644.0
2016-04-05 12:30:00,20.85,20.87,20.79,20.84,30055.0,19.5888,19.6075,19.5324,19.5794,30055.0
2016-04-05 13:00:00,20.85,20.88,20.83,20.84,16294.0,19.5888,19.6169,19.57,19.5794,16294.0
2016-04-05 13:30:00,20.86,20.88,20.81,20.88,61957.0,19.5982,19.6169,19.5512,19.6169,61957.0
2016-04-05 14:00:00,20.88,20.88,20.82,20.88,25828.0,19.6169,19.6169,19.5606,19.6169,25828.0
2016-04-05 14:30:00,20.88,20.88,20.85,20.86,25684.0,19.6169,19.6169,19.5888,19.5982,25684.0
2016-04-05 15:00:00,20.86,20.86,20.74,20.74,55364.0,19.5982,19.5982,19.4854,19.4854,55364.0
2016-04-05 15:30:00,20.75,20.79,20.71,20.73,143340.0,19.4948,19.5324,19.4572,19.476,143340.0
2016-04-06 09:30:00,20.7,20.82,20.42,20.61,112406.0,19.4478,19.5606,19.1848,19.3633,112406.0
2016-04-06 10:00:00,20.65,20.75,20.56,20.58,36773.0,19.4009,19.4948,19.3163,19.3351,36773.0
2016-04-06 10:30:00,20.59,20.6,20.51,20.54,40201.0,19.3445,19.3539,19.2693,19.2975,40201.0
2016-04-06 11:00:00,20.55,20.6,20.43,20.47,48595.0,19.3069,19.3539,19.1942,19.2317,48595.0
2016-04-06 11:30:00,20.48,20.6,20.48,20.57,28224.0,19.2411,19.3539,19.2411,19.3257,28224.0
2016-04-06 12:00:00,20.57,20.6,20.53,20.59,20767.0,19.3257,19.3539,19.2881,19.3445,20767.0
2016-04-06 12:30:00,20.58,20.6,20.56,20.56,26950.0,19.3351,19.3539,19.3163,19.3163,26950.0
2016-04-06 13:00:00,20.57,20.69,20.56,20.64,45706.0,19.3257,19.4384,19.3163,19.3915,45706.0
2016-04-06 13:30:00,20.63,20.77,20.63,20.73,37200.0,19.3821,19.5136,19.3821,19.476,37200.0
2016-04-06 14:00:00,20.72,20.74,20.66,20.67,67669.0,19.4666,19.4854,19.4103,19.4196,67669.0
2016-04-06 14:30:00,20.67,20.69,20.61,20.68,54028.0,19.4196,19.4384,19.3633,19.429,54028.0
2016-04-06 15:00:00,20.69,20.83,20.66,20.8,65523.0,19.4384,19.57,19.4103,19.5418,65523.0
2016-04-06 15:30:00,20.81,20.88,20.8,20.86,112423.0,19.5512,19.6169,19.5418,19.5982,112423.0
2016-04-07 09:30:00,20.76,21.08,20.76,21.05,86061.0,19.5042,19.8048,19.5042,19.7767,86061.0
2016-04-07 10:00:00,21.06,21.13,21.03,21.09,61346.0,19.7861,19.8518,19.7579,19.8142,61346.0
2016-04-07 10:30:00,21.06,21.12,21.03,21.11,22599.0,19.7861,19.8424,19.7579,19.833,22599.0
2016-04-07 11:00:00,21.11,21.12,20.96,21.05,31679.0,19.833,19.8424,19.6921,19.7767,31679.0
2016-04-07 11:30:00,21.04,21.14,21.04,21.09,27936.0,19.7673,19.8612,19.7673,19.8142,27936.0
2016-04-07 12:00:00,21.09,21.09,20.97,21.03,33992.0,19.8142,19.8142,19.7015,19.7579,33992.0
2016-04-07 12:30:00,21.03,21.05,20.93,20.96,43682.0,19.7579,19.7767,19.6639,19.6921,43682.0
2016-04-07 13:00:00,20.95,21.04,20.95,21.0,14635.0,19.6827,19.7673,19.6827,19.7297,14635.0
2016-04-07 13:30:00,20.97,21.01,20.88,20.91,58289.0,19.7015,19.7391,19.6169,19.6451,58289.0
2016-04-07 14:00:00,20.9,20.9,20.77,20.85,66093.0,19.6357,19.6357,19.5136,19.5888,66093.0
2016-04-07 14:30:00,20.86,20.9,20.8,20.83,51367.0,19.5982,19.6357,19.5418,19.57,51367.0
2016-04-07 15:00:00,20.82,20.93,20.8,20.91,111244.0,19.5606,19.6639,19.5418,19.6451,111244.0
2016-04-07 15:30:00,20.91,20.95,20.84,20.91,216337.0,19.6451,19.6827,19.5794,19.6451,216337.0
2016-04-08 09:30:00,21.14,21.14,20.97,21.11,45410.0,19.8612,19.8612,19.7015,19.833,45410.0
2016-04-08 10:00:00,21.11,21.2,21.1,21.12,90330.0,19.833,19.9176,19.8236,19.8424,90330.0
2016-04-08 10:30:00,21.15,21.21,21.13,21.15,25888.0,19.8706,19.927,19.8518,19.8706,25888.0
2016-04-08 11:00:00,21.15,21.21,21.12,21.19,35615.0,19.8706,19.927,19.8424,19.9082,35615.0
2016-04-08 11:30:00,21.17,21.17,20.94,21.03,28123.0,19.8894,19.8894,19.6733,19.7579,28123.0
2016-04-08 12:00:00,21.02,21.07,20.96,20.96,22340.0,19.7485,19.7954,19.6921,19.6921,22340.0
2016-04-08 12:30:00,20.96,21.06,20.93,21.06,24685.0,19.6921,19.7861,19.6639,19.7861,24685.0
2016-04-08 13:00:00,21.05,21.21,21.05,21.19,45650.0,19.7767,19.927,19.7767,19.9082,45650.0
2016-04-08 13:30:00,21.18,21.25,21.18,21.25,68451.0,19.8988,19.9646,19.8988,19.9646,68451.0
2016-04-08 14:00:00,21.25,21.3,21.24,21.29,94202.0,19.9646,20.0115,19.9552,20.0021,94202.0
2016-04-08 14:30:00,21.29,21.31,21.18,21.19,84775.0,20.0021,20.0209,19.8988,19.9082,84775.0
2016-04-08 15:00:00,21.19,21.2,21.09,21.13,94306.0,19.9082,19.9176,19.8142,19.8518,94306.0
2016-04-08 15:30:00,21.13,21.21,21.07,21.2,149740.0,19.8518,19.927,19.7954,19.9176,149740.0
2016-04-11 09:30:00,21.31,21.38,21.26,21.3,110872.0,20.0209,20.0867,19.974,20.0115,110872.0
2016-04-11 10:00:00,21.31,21.35,21.28,21.31,15200.0,20.0209,20.0585,19.9927,20.0209,15200.0
2016-04-11 10:30:00,21.3,21.34,21.16,21.16,43419.0,20.0115,20.0491,19.88,19.88,43419.0
2016-04-11 11:00:00,21.16,21.19,21.05,21.17,27093.0,19.88,19.9082,19.7767,19.8894,27093.0
2016-04-11 11:30:00,21.16,21.16,20.9,20.99,57331.0,19.88,19.88,19.6357,19.7203,57331.0
2016-04-11 12:00:00,21.01,21.1,20.99,21.06,16353.0,19.7391,19.8236,19.7203,19.7861,16353.0
2016-04-11 12:30:00,21.07,21.08,21.0,21.07,13807.0,19.7954,19.8048,19.7297,19.7954,13807.0
2016-04-11 13:00:00,21.05,21.15,21.02,21.05,17566.0,19.7767,19.8706,19.7485,19.7767,17566.0
2016-04-11 13:30:00,21.02,21.07,21.01,21.04,12440.0,19.7485,19.7954,19.7391,19.7673,12440.0
2016-04-11 14:00:00,21.05,21.06,20.94,21.01,42970.0,19.7767,19.7861,19.6733,19.7391,42970.0
2016-04-11 14:30:00,20.99,21.03,20.94,20.95,45449.0,19.7203,19.7579,19.6733,19.6827,45449.0
2016-04-11 15:00:00,20.95,20.96,20.81,20.82,69840.0,19.6827,19.6921,19.5512,19.5606,69840.0
2016-04-11 15:30:00,20.82,20.84,20.74,20.75,154983.0,19.5606,19.5794,19.4854,19.4948,154983.0
2016-04-12 09:30:00,20.8,20.92,20.74,20.88,22484.0,19.5418,19.6545,19.4854,19.6169,22484.0
2016-04-12 10:00:00,20.88,20.89,20.66,20.7,25606.0,19.6169,19.6263,19.4103,19.4478,25606.0
2016-04-12 10:30:00,20.71,20.95,20.7,20.95,65786.0,19.4572,19.6827,19.4478,19.6827,65786.0
2016-04-12 11:00:00,20.95,21.06,20.92,20.95,55970.0,19.6827,19.7861,19.6545,19.6827,55970.0
2016-04-12 11:30:00,20.96,20.96,20.87,20.89,17984.0,19.6921,19.6921,19.6075,19.6263,17984.0
2016-04-12 12:00:00,20.89,20.94,20.87,20.89,11707.0,19.6263,19.6733,19.6075,19.6263,11707.0
2016-04-12 12:30:00,20.89,20.93,20.87,20.89,15888.0,19.6263,19.6639,19.6075,19.6263,15888.0
2016-04-12 13:00:00,20.89,20.93,20.81,20.89,29439.0,19.6263,19.6639,19.5512,19.6263,29439.0
2016-04-12 13:30:00,20.9,21.04,20.88,21.04,23856.0,19.6357,19.7673,19.6169,19.7673,23856.0
2016-04-12 14:00:00,21.03,21.08,21.01,21.05,24800.0,19.7579,19.8048,19.7391,19.7767,24800.0
2016-04-12 14:30:00,21.05,21.1,21.03,21.09,37661.0,19.7767,19.8236,19.7579,19.8142,37661.0
2016-04-12 15:00:00,21.08,21.14,21.06,21.08,59954.0,19.8048,19.8612,19.7861,19.8048,59954.0
2016-04-12 15:30:00,21.09,21.24,21.08,21.23,236596.0,19.8142,19.9552,19.8048,19.9458,236596.0
2016-04-13 09:30:00,21.36,21.38,21.25,21.38,64440.0,20.0679,20.0867,19.9646,20.0867,64440.0
2016-04-13 10:00:00,21.38,21.42,21.32,21.32,58017.0,20.0867,20.1243,20.0303,20.0303,58017.0
2016-04-13 10:30:00,21.33,21.35,21.17,21.18,37179.0,20.0397,20.0585,19.8894,19.8988,37179.0
2016-04-13 11:00:00,21.18,21.32,21.18,21.31,36913.0,19.8988,20.0303,19.8988,20.0209,36913.0
2016-04-13 11:30:00,21.32,21.35,21.22,21.24,25575.0,20.0303,20.0585,19.9364,19.9552,25575.0
2016-04-13 12:00:00,21.24,21.34,21.2,21.34,20718.0,19.9552,20.0491,19.9176,20.0491,20718.0
2016-04-13 12:30:00,21.33,21.36,21.28,21.28,22917.0,20.0397,20.0679,19.9927,19.9927,22917.0
2016-04-13 13:00:00,21.28,21.3,21.22,21.25,34288.0,19.9927,20.0115,19.9364,19.9646,34288.0
2016-04-13 13:30:00,21.25,21.32,21.24,21.29,25840.0,19.9646,20.0303,19.9552,20.0021,25840.0
2016-04-13 14:00:00,21.29,21.35,21.25,21.26,65060.0,20.0021,20.0585,19.9646,19.974,65060.0
2016-04-13 14:30:00,21.25,21.3,21.2,21.23,50330.0,19.9646,20.0115,19.9176,19.9458,50330.0
2016-04-13 15:00:00,21.23,21.3,21.23,21.23,114612.0,19.9458,20.0115,19.9458,19.9458,114612.0
2016-04-13 15:30:00,21.23,21.36,21.23,21.35,377978.0,19.9458,20.0679,19.9458,20.0585,377978.0
2016-04-14 09:30:00,21.39,21.39,21.14,21.26,38882.0,20.0961,20.0961,19.8612,19.974,38882.0
2016-04-14 10:00:00,21.24,21.24,21.14,21.19,26636.0,19.9552,19.9552,19.8612,19.9082,26636.0
2016-04-14 10:30:00,21.21,21.23,21.09,21.18,24597.0,19.927,19.9458,19.8142,19.8988,24597.0
2016-04-14 11:00:00,21.18,21.22,21.12,21.17,21767.0,19.8988,19.9364,19.8424,19.8894,21767.0
2016-04-14 11:30:00,21.18,21.29,21.18,21.28,24843.0,19.8988,20.0021,19.8988,19.9927,24843.0
2016-04-14 12:00:00,21.28,21.3,21.26,21.28,25623.0,19.9927,20.0115,19.974,19.9927,25623.0
2016-04-14 12:30:00,21.28,21.33,21.25,21.3,32652.0,19.9927,20.0397,19.9646,20.0115,32652.0
2016-04-14 13:00:00,21.29,21.3,21.23,21.23,23136.0,20.0021,20.0115,19.9458,19.9458,23136.0
2016-04-14 13:30:00,21.23,21.27,21.12,21.12,48843.0,19.9458,19.9834,19.8424,19.8424,48843.0
2016-04-14 14:00:00,21.11,21.13,21.08,21.1,51539.0,19.833,19.8518,19.8048,19.8236,51539.0
2016-04-14 14:30:00,21.11,21.11,20.77,21.04,214607.0,19.833,19.833,19.5136,19.7673,214607.0
2016-04-14 15:00:00,21.04,21.12,21.01,21.06,109359.0,19.7673,19.8424,19.7391,19.7861,109359.0
2016-04-14 15:30:00,21.05,21.11,21.0,21.06,250227.0,19.7767,19.833,19.7297,19.7861,250227.0
2016-04-15 09:30:00,21.03,21.18,20.92,21.11,58288.0,19.7579,19.8988,19.6545,19.833,58288.0
2016-04-15 10:00:00,21.15,21.16,20.95,21.04,39801.0,19.8706,19.88,19.6827,19.7673,39801.0
2016-04-15 10:30:00,21.03,21.1,21.01,21.08,28525.0,19.7579,19.8236,19.7391,19.8048,28525.0
2016-04-15 11:00:00,21.07,21.12,21.06,21.11,23834.0,19.7954,19.8424,19.7861,19.833,23834.0
2016-04-15 11:30:00,21.1,21.15,21.09,21.12,21414.0,19.8236,19.8706,19.8142,19.8424,21414.0
2016-04-15 12:00:00,21.12,21.13,21.09,21.1,21543.0,19.8424,19.8518,19.8142,19.8236,21543.0
2016-04-15 12:30:00,21.1,21.11,21.05,21.06,22207.0,19.8236,19.833,19.7767,19.7861,22207.0
2016-04-15 13:00:00,21.05,21.06,20.98,20.99,28839.0,19.7767,19.7861,19.7109,19.7203,28839.0
2016-04-15 13:30:00,20.99,21.01,20.95,20.99,46864.0,19.7203,19.7391,19.6827,19.7203,46864.0
2016-04-15 14:00:00,20.99,21.08,20.98,21.02,88911.0,19.7203,19.8048,19.7109,19.7485,88911.0
2016-04-15 14:30:00,21.02,21.09,21.0,21.09,40818.0,19.7485,19.8142,19.7297,19.8142,40818.0
2016-04-15 15:00:00,21.09,21.12,21.07,21.1,46152.0,19.8142,19.8424,19.7954,19.8236,46152.0
2016-04-15 15:30:00,21.1,21.12,21.08,21.09,129012.0,19.8236,19.8424,19.8048,19.8142,129012.0
2016-04-18 09:30:00,21.03,21.07,20.83,21.03,23435.0,19.7579,19.7954,19.57,19.7579,23435.0
2016-04-18 10:00:00,21.04,21.12,21.03,21.09,34149.0,19.7673,19.8424,19.7579,19.8142,34149.0
2016-04-18 10:30:00,21.09,21.14,21.07,21.1,23520.0,19.8142,19.8612,19.7954,19.8236,23520.0
2016-04-18 11:00:00,21.09,21.11,21.0,21.04,30289.0,19.8142,19.833,19.7297,19.7673,30289.0
2016-04-18 11:30:00,21.04,21.05,20.95,20.99,24314.0,19.7673,19.7767,19.6827,19.7203,24314.0
2016-04-18 12:00:00,20.98,21.05,20.98,21.04,15989.0,19.7109,19.7767,19.7109,19.7673,15989.0
2016-04-18 12:30:00,21.02,21.06,21.0,21.04,15071.0,19.7485,19.7861,19.7297,19.7673,15071.0
2016-04-18 13:00:00,21.05,21.16,21.04,21.11,48790.0,19.7767,19.88,19.7673,19.833,48790.0
2016-04-18 13:30:00,21.11,21.12,20.99,21.0,44845.0,19.833,19.8424,19.7203,19.7297,44845.0
2016-04-18 14:00:00,20.99,20.99,20.87,20.96,108400.0,19.7203,19.7203,19.6075,19.6921,108400.0
2016-04-18 14:30:00,20.97,21.08,20.93,21.02,67124.0,19.7015,19.8048,19.6639,19.7485,67124.0
2016-04-18 15:00:00,21.02,21.02,20.9,20.99,108917.0,19.7485,19.7485,19.6357,19.7203,108917.0
2016-04-18 15:30:00,20.99,21.04,20.94,20.98,417061.0,19.7203,19.7673,19.6733,19.7109,417061.0
2016-04-19 09:30:00,21.11,21.15,21.0,21.14,71892.0,19.833,19.8706,19.7297,19.8612,71892.0
2016-04-19 10:00:00,21.15,21.25,21.13,21.23,29806.0,19.8706,19.9646,19.8518,19.9458,29806.0
2016-04-19 10:30:00,21.23,21.28,21.12,21.14,51709.0,19.9458,19.9927,19.8424,19.8612,51709.0
2016-04-19 11:00:00,21.14,21.2,21.08,21.1,53051.0,19.8612,19.9176,19.8048,19.8236,53051.0
2016-04-19 11:30:00,21.1,21.2,21.09,21.15,34071.0,19.8236,19.9176,19.8142,19.8706,34071.0
2016-04-19 12:00:00,21.14,21.14,21.03,21.08,29773.0,19.8612,19.8612,19.7579,19.8048,29773.0
2016-04-19 12:30:00,21.08,21.09,21.01,21.02,34515.0,19.8048,19.8142,19.7391,19.7485,34515.0
2016-04-19 13:00:00,21.01,21.1,20.99,21.09,35579.0,19.7391,19.8236,19.7203,19.8142,35579.0
2016-04-19 13:30:00,21.1,21.11,20.88,20.9,96186.0,19.8236,19.833,19.6169,19.6357,96186.0
2016-04-19 14:00:00,20.91,20.98,20.9,20.94,31100.0,19.6451,19.7109,19.6357,19.6733,31100.0
2016-04-19 14:30:00,20.94,20.99,20.91,20.98,33941.0,19.6733,19.7203,19.6451,19.7109,33941.0
2016-04-19 15:00:00,20.98,21.1,20.97,21.05,49238.0,19.7109,19.8236,19.7015,19.7767,49238.0
2016-04-19 15:30:00,21.06,21.09,21.04,21.05,237568.0,19.7861,19.8142,19.7673,19.7767,237568.0
2016-04-20 09:30:00,21.13,21.2,20.96,21.05,66281.0,19.8518,19.9176,19.6921,19.7767,66281.0
2016-04-20 10:00:00,21.05,21.07,20.97,21.02,43509.0,19.7767,19.7954,19.7015,19.7485,43509.0
2016-04-20 10:30:00,21.02,21.03,20.85,21.0,81001.0,19.7485,19.7579,19.5888,19.7297,81001.0
2016-04-20 11:00:00,21.02,21.13,20.97,21.09,80280.0,19.7485,19.8518,19.7015,19.8142,80280.0
2016-04-20 11:30:00,21.09,21.14,21.07,21.12,33761.0,19.8142,19.8612,19.7954,19.8424,33761.0
2016-04-20 12:00:00,21.12,21.12,21.01,21.04,28074.0,19.8424,19.8424,19.7391,19.7673,28074.0
2016-04-20 12:30:00,21.05,21.09,21.02,21.08,61158.0,19.7767,19.8142,19.7485,19.8048,61158.0
2016-04-20 13:00:00,21.09,21.12,21.02,21.1,36028.0,19.8142,19.8424,19.7485,19.8236,36028.0
2016-04-20 13:30:00,21.1,21.13,21.06,21.06,70265.0,19.8236,19.8518,19.7861,19.7861,70265.0
2016-04-20 14:00:00,21.06,21.28,21.05,21.28,102356.0,19.7861,19.9927,19.7767,19.9927,102356.0
2016-04-20 14:30:00,21.28,21.31,21.15,21.22,116227.0,19.9927,20.0209,19.8706,19.9364,116227.0
2016-04-20 15:00:00,21.22,21.43,21.08,21.1,573918.0,19.9364,20.1337,19.8048,19.8236,573918.0
2016-04-20 15:30:00,21.1,21.2,21.07,21.13,549678.0,19.8236,19.9176,19.7954,19.8518,549678.0
2016-04-21 09:30:00,20.84,20.97,20.56,20.65,154679.0,19.5794,19.7015,19.3163,19.4009,154679.0
2016-04-21 10:00:00,20.65,20.88,20.54,20.88,159826.0,19.4009,19.6169,19.2975,19.6169,159826.0
2016-04-21 10:30:00,20.89,21.03,20.86,20.95,106950.0,19.6263,19.7579,19.5982,19.6827,106950.0
2016-04-21 11:00:00,20.95,21.03,20.92,20.95,95815.0,19.6827,19.7579,19.6545,19.6827,95815.0
2016-04-21 11:30:00,20.96,21.0,20.9,20.92,80234.0,19.6921,19.7297,19.6357,19.6545,80234.0
2016-04-21 12:00:00,20.91,20.91,20.76,20.81,69808.0,19.6451,19.6451,19.5042,19.5512,69808.0
2016-04-21 12:30:00,20.81,20.96,20.81,20.92,44731.0,19.5512,19.6921,19.5512,19.6545,44731.0
2016-04-21 13:00:00,20.92,20.96,20.8,20.83,63671.0,19.6545,19.6921,19.5418,19.57,63671.0
2016-04-21 13:30:00,20.82,20.9,20.79,20.82,54598.0,19.5606,19.6357,19.5324,19.5606,54598.0
2016-04-21 14:00:00,20.82,20.84,20.73,20.84,100997.0,19.5606,19.5794,19.476,19.5794,100997.0
2016-04-21 14:30:00,20.84,20.97,20.83,20.95,104530.0,19.5794,19.7015,19.57,19.6827,104530.0
2016-04-21 15:00:00,20.95,20.98,20.9,20.9,108854.0,19.6827,19.7109,19.6357,19.6357,108854.0
2016-04-21 15:30:00,20.91,20.97,20.86,20.92,315628.0,19.6451,19.7015,19.5982,19.6545,315628.0
2016-04-22 09:30:00,20.71,20.77,20.35,20.51,272491.0,19.4572,19.5136,19.119,19.2693,272491.0
2016-04-22 10:00:00,20.51,20.54,20.35,20.4,202806.0,19.2693,19.2975,19.119,19.166,202806.0
2016-04-22 10:30:00,20.41,20.44,20.18,20.22,194327.0,19.1754,19.2036,18.9593,18.9969,194327.0
2016-04-22 11:00:00,20.22,20.26,19.74,19.94,404430.0,18.9969,19.0344,18.5459,18.7338,404430.0
2016-04-22 11:30:00,19.95,19.97,19.68,19.76,218981.0,18.7432,18.762,18.4895,18.5647,218981.0
2016-04-22 12:00:00,19.77,19.78,19.59,19.64,182293.0,18.5741,18.5835,18.405,18.452,182293.0
2016-04-22 12:30:00,19.67,19.76,19.65,19.75,220982.0,18.4801,18.5647,18.4613,18.5553,220982.0
2016-04-22 13:00:00,19.75,19.94,19.75,19.9,194128.0,18.5553,18.7338,18.5553,18.6962,194128.0
2016-04-22 13:30:00,19.91,19.99,19.81,19.93,125177.0,18.7056,18.7808,18.6117,18.7244,125177.0
2016-04-22 14:00:00,19.93,19.99,19.84,19.96,98130.0,18.7244,18.7808,18.6399,18.7526,98130.0
2016-04-22 14:30:00,19.95,19.99,19.87,19.91,77786.0,18.7432,18.7808,18.668,18.7056,77786.0
2016-04-22 15:00:00,19.91,19.98,19.89,19.9,88023.0,18.7056,18.7714,18.6868,18.6962,88023.0
2016-04-22 15:30:00,19.89,20.05,19.89,20.03,446379.0,18.6868,18.8372,18.6868,18.8184,446379.0
2016-04-25 09:30:00,20.07,20.79,20.06,20.59,381120.0,18.8559,19.5324,18.8465,19.3445,381120.0
2016-04-25 10:00:00,20.6,20.63,20.19,20.36,336239.0,19.3539,19.3821,18.9687,19.1284,336239.0
2016-04-25 10:30:00,20.35,20.53,20.24,20.25,120613.0,19.119,19.2881,19.0157,19.0251,120613.0
2016-04-25 11:00:00,20.26,20.3,20.16,20.23,166231.0,19.0344,19.072,18.9405,19.0063,166231.0
2016-04-25 11:30:00,20.22,20.22,20.1,20.12,133511.0,18.9969,18.9969,18.8841,18.9029,133511.0
2016-04-25 12:00:00,20.11,20.12,20.07,20.11,78709.0,18.8935,18.9029,18.8559,18.8935,78709.0
2016-04-25 12:30:00,20.11,20.19,20.02,20.19,201852.0,18.8935,18.9687,18.809,18.9687,201852.0
2016-04-25 13:00:00,20.19,20.22,20.16,20.2,144512.0,18.9687,18.9969,18.9405,18.9781,144512.0
2016-04-25 13:30:00,20.19,20.2,20.13,20.13,46270.0,18.9687,18.9781,18.9123,18.9123,46270.0
2016-04-25 14:00:00,20.13,20.15,20.06,20.08,124024.0,18.9123,18.9311,18.8465,18.8653,124024.0
2016-04-25 14:30:00,20.07,20.14,20.06,20.13,218594.0,18.8559,18.9217,18.8465,18.9123,218594.0
2016-04-25 15:00:00,20.13,20.15,20.09,20.12,126455.0,18.9123,18.9311,18.8747,18.9029,126455.0
2016-04-25 15:30:00,20.13,20.2,20.11,20.2,190705.0,18.9123,18.9781,18.8935,18.9781,190705.0
2016-04-26 09:30:00,20.3,20.39,20.07,20.15,274721.0,19.072,19.1566,18.8559,18.9311,274721.0
2016-04-26 10:00:00,20.16,20.6,20.15,20.49,346857.0,18.9405,19.3539,18.9311,19.2505,346857.0
2016-04-26 10:30:00,20.49,20.53,20.39,20.44,149765.0,19.2505,19.2881,19.1566,19.2036,149765.0
2016-04-26 11:00:00,20.45,20.6,20.43,20.56,72846.0,19.213,19.3539,19.1942,19.3163,72846.0
2016-04-26 11:30:00,20.56,20.64,20.52,20.64,70773.0,19.3163,19.3915,19.2787,19.3915,70773.0
2016-04-26 12:00:00,20.63,20.66,20.57,20.66,69842.0,19.3821,19.4103,19.3257,19.4103,69842.0
2016-04-26 12:30:00,20.66,20.73,20.62,20.68,230617.0,19.4103,19.476,19.3727,19.429,230617.0
2016-04-26 13:00:00,20.68,20.71,20.53,20.67,136258.0,19.429,19.4572,19.2881,19.4196,136258.0
2016-04-26 13:30:00,20.66,20.67,20.48,20.58,96360.0,19.4103,19.4196,19.2411,19.3351,96360.0
2016-04-26 14:00:00,20.58,20.66,20.51,20.59,90242.0,19.3351,19.4103,19.2693,19.3445,90242.0
2016-04-26 14:30:00,20.59,20.62,20.53,20.57,68339.0,19.3445,19.3727,19.2881,19.3257,68339.0
2016-04-26 15:00:00,20.57,20.72,20.49,20.69,202796.0,19.3257,19.4666,19.2505,19.4384,202796.0
2016-04-26 15:30:00,20.7,20.74,20.6,20.63,419782.0,19.4478,19.4854,19.3539,19.3821,419782.0
2016-04-27 09:30:00,20.25,20.57,19.75,19.75,681007.0,19.0251,19.3257,18.5553,18.5553,681007.0
2016-04-27 10:00:00,19.75,20.06,19.75,19.89,441040.0,18.5553,18.8465,18.5553,18.6868,441040.0
2016-04-27 10:30:00,19.89,19.94,19.73,19.82,318471.0,18.6868,18.7338,18.5365,18.6211,318471.0
2016-04-27 11:00:00,19.82,19.83,19.61,19.73,382908.0,18.6211,18.6305,18.4238,18.5365,382908.0
2016-04-27 11:30:00,19.74,19.81,19.63,19.65,243839.0,18.5459,18.6117,18.4426,18.4613,243839.0
2016-04-27 12:00:00,19.66,19.73,19.65,19.69,291563.0,18.4707,18.5365,18.4613,18.4989,291563.0
2016-04-27 12:30:00,19.69,19.71,19.62,19.67,125199.0,18.4989,18.5177,18.4332,18.4801,125199.0
2016-04-27 13:00:00,19.67,19.68,19.59,19.63,245145.0,18.4801,18.4895,18.405,18.4426,245145.0
2016-04-27 13:30:00,19.62,19.63,19.5,19.51,197670.0,18.4332,18.4426,18.3204,18.3298,197670.0
2016-04-27 14:00:00,19.5,19.63,19.48,19.48,202722.0,18.3204,18.4426,18.3016,18.3016,202722.0
2016-04-27 14:30:00,19.49,19.62,19.48,19.61,165908.0,18.311,18.4332,18.3016,18.4238,165908.0
2016-04-27 15:00:00,19.6,19.76,19.6,19.7,195239.0,18.4144,18.5647,18.4144,18.5083,195239.0
2016-04-27 15:30:00,19.71,19.78,19.59,19.6,652166.0,18.5177,18.5835,18.405,18.4144,652166.0
2016-04-28 09:30:00,19.4,19.59,19.3,19.47,232034.0,18.2265,18.405,18.1325,18.2922,232034.0
2016-04-28 10:00:00,19.46,19.49,19.33,19.47,459256.0,18.2828,18.311,18.1607,18.2922,459256.0
2016-04-28 10:30:00,19.47,19.48,19.38,19.41,223788.0,18.2922,18.3016,18.2077,18.2359,223788.0
2016-04-28 11:00:00,19.41,19.45,19.34,19.45,309347.0,18.2359,18.2734,18.1701,18.2734,309347.0
2016-04-28 11:30:00,19.44,19.71,19.43,19.65,323066.0,18.264,18.5177,18.2547,18.4613,323066.0
2016-04-28 12:00:00,19.64,19.72,19.6,19.61,83591.0,18.452,18.5271,18.4144,18.4238,83591.0
2016-04-28 12:30:00,19.62,19.7,19.6,19.66,77021.0,18.4332,18.5083,18.4144,18.4707,77021.0
2016-04-28 13:00:00,19.66,19.68,19.45,19.46,101414.0,18.4707,18.4895,18.2734,18.2828,101414.0
2016-04-28 13:30:00,19.48,19.51,19.44,19.47,87294.0,18.3016,18.3298,18.264,18.2922,87294.0
2016-04-28 14:00:00,19.47,19.5,19.39,19.39,72390.0,18.2922,18.3204,18.2171,18.2171,72390.0
2016-04-28 14:30:00,19.4,19.41,19.32,19.34,119737.0,18.2265,18.2359,18.1513,18.1701,119737.0
2016-04-28 15:00:00,19.33,19.35,19.07,19.14,493080.0,18.1607,18.1795,17.9164,17.9822,493080.0
2016-04-28 15:30:00,19.14,19.28,19.13,19.19,698422.0,17.9822,18.1137,17.9728,18.0292,698422.0
2016-04-29 09:30:00,19.11,19.16,18.72,18.73,105407.0,17.954,18.001,17.5876,17.597,105407.0
2016-04-29 10:00:00,18.7,18.77,18.58,18.68,264670.0,17.5688,17.6346,17.4561,17.55,264670.0
2016-04-29 10:30:00,18.67,18.73,18.59,18.64,189364.0,17.5406,17.597,17.4655,17.5124,189364.0
2016-04-29 11:00:00,18.64,18.65,18.49,18.53,144973.0,17.5124,17.5218,17.3715,17.4091,144973.0
2016-04-29 11:30:00,18.53,18.56,18.47,18.53,121288.0,17.4091,17.4373,17.3527,17.4091,121288.0
2016-04-29 12:00:00,18.53,18.55,18.49,18.52,76655.0,17.4091,17.4279,17.3715,17.3997,76655.0
2016-04-29 12:30:00,18.51,18.62,18.5,18.62,136728.0,17.3903,17.4937,17.3809,17.4937,136728.0
2016-04-29 13:00:00,18.61,18.73,18.6,18.61,147180.0,17.4843,17.597,17.4749,17.4843,147180.0
2016-04-29 13:30:00,18.61,18.64,18.53,18.53,91556.0,17.4843,17.5124,17.4091,17.4091,91556.0
2016-04-29 14:00:00,18.53,18.61,18.5,18.61,111191.0,17.4091,17.4843,17.3809,17.4843,111191.0
2016-04-29 14:30:00,18.61,18.7,18.59,18.61,145498.0,17.4843,17.5688,17.4655,17.4843,145498.0
2016-04-29 15:00:00,18.62,18.68,18.59,18.6,145289.0,17.4937,17.55,17.4655,17.4749,145289.0
2016-04-29 15:30:00,18.6,18.7,18.59,18.64,373840.0,17.4749,17.5688,17.4655,17.5124,373840.0
2016-05-02 09:30:00,18.82,19.05,18.61,19.0,263906.0,17.6816,17.8976,17.4843,17.8507,263906.0
2016-05-02 10:00:00,19.0,19.18,18.99,19.09,163389.0,17.8507,18.0198,17.8413,17.9352,163389.0
2016-05-02 10:30:00,19.09,19.1,18.99,19.02,116074.0,17.9352,17.9446,17.8413,17.8695,116074.0
2016-05-02 11:00:00,19.02,19.13,19.01,19.11,190310.0,17.8695,17.9728,17.8601,17.954,190310.0
2016-05-02 11:30:00,19.11,19.12,19.05,19.07,88426.0,17.954,17.9634,17.8976,17.9164,88426.0
2016-05-02 12:00:00,19.06,19.09,19.04,19.05,71337.0,17.907,17.9352,17.8882,17.8976,71337.0
2016-05-02 12:30:00,19.05,19.07,18.96,19.01,252550.0,17.8976,17.9164,17.8131,17.8601,252550.0
2016-05-02 13:00:00,19.01,19.11,18.99,19.06,143467.0,17.8601,17.954,17.8413,17.907,143467.0
2016-05-02 13:30:00,19.06,19.07,18.99,19.01,103190.0,17.907,17.9164,17.8413,17.8601,103190.0
2016-05-02 14:00:00,19.0,19.05,19.0,19.01,83831.0,17.8507,17.8976,17.8507,17.8601,83831.0
2016-05-02 14:30:00,19.01,19.06,18.96,19.05,201497.0,17.8601,17.907,17.8131,17.8976,201497.0
2016-05-02 15:00:00,19.05,19.26,19.02,19.26,159863.0,17.8976,18.0949,17.8695,18.0949,159863.0
2016-05-02 15:30:00,19.26,19.28,19.14,19.21,553873.0,18.0949,18.1137,17.9822,18.048,553873.0
2016-05-03 09:30:00,19.01,19.15,18.83,18.85,145677.0,17.8601,17.9916,17.6909,17.7097,145677.0
2016-05-03 10:00:00,18.9,18.93,18.77,18.86,65746.0,17.7567,17.7849,17.6346,17.7191,65746.0
2016-05-03 10:30:00,18.85,18.88,18.77,18.78,65966.0,17.7097,17.7379,17.6346,17.644,65966.0
2016-05-03 11:00:00,18.77,18.82,18.74,18.76,35915.0,17.6346,17.6816,17.6064,17.6252,35915.0
2016-05-03 11:30:00,18.76,18.91,18.75,18.89,38594.0,17.6252,17.7661,17.6158,17.7473,38594.0
2016-05-03 12:00:00,18.88,18.88,18.81,18.85,56164.0,17.7379,17.7379,17.6722,17.7097,56164.0
2016-05-03 12:30:00,18.85,18.86,18.75,18.79,92432.0,17.7097,17.7191,17.6158,17.6534,92432.0
2016-05-03 13:00:00,18.8,18.83,18.77,18.82,37661.0,17.6628,17.6909,17.6346,17.6816,37661.0
2016-05-03 13:30:00,18.82,18.84,18.79,18.8,133105.0,17.6816,17.7003,17.6534,17.6628,133105.0
2016-05-03 14:00:00,18.8,18.82,18.73,18.76,88125.0,17.6628,17.6816,17.597,17.6252,88125.0
2016-05-03 14:30:00,18.76,18.76,18.59,18.61,134981.0,17.6252,17.6252,17.4655,17.4843,134981.0
2016-05-03 15:00:00,18.61,18.68,18.58,18.63,221732.0,17.4843,17.55,17.4561,17.503,221732.0
2016-05-03 15:30:00,18.62,18.65,18.55,18.63,569527.0,17.4937,17.5218,17.4279,17.503,569527.0
2016-05-04 09:30:00,18.55,18.75,18.55,18.72,97910.0,17.4279,17.6158,17.4279,17.5876,97910.0
2016-05-04 10:00:00,18.74,18.82,18.72,18.72,86240.0,17.6064,17.6816,17.5876,17.5876,86240.0
2016-05-04 10:30:00,18.71,18.73,18.59,18.64,66259.0,17.5782,17.597,17.4655,17.5124,66259.0
2016-05-04 11:00:00,18.64,18.7,18.61,18.63,45439.0,17.5124,17.5688,17.4843,17.503,45439.0
2016-05-04 11:30:00,18.63,18.71,18.62,18.71,30866.0,17.503,17.5782,17.4937,17.5782,30866.0
2016-05-04 12:00:00,18.71,18.75,18.7,18.72,43828.0,17.5782,17.6158,17.5688,17.5876,43828.0
2016-05-04 12:30:00,18.71,18.72,18.62,18.68,52307.0,17.5782,17.5876,17.4937,17.55,52307.0
2016-05-04 13:00:00,18.66,18.72,18.61,18.72,51009.0,17.5312,17.5876,17.4843,17.5876,51009.0
2016-05-04 13:30:00,18.72,18.8,18.72,18.8,77296.0,17.5876,17.6628,17.5876,17.6628,77296.0
2016-05-04 14:00:00,18.8,18.81,18.67,18.73,68300.0,17.6628,17.6722,17.5406,17.597,68300.0
2016-05-04 14:30:00,18.73,18.74,18.7,18.7,45924.0,17.597,17.6064,17.5688,17.5688,45924.0
2016-05-04 15:00:00,18.69,18.71,18.65,18.68,58836.0,17.5594,17.5782,17.5218,17.55,58836.0
2016-05-04 15:30:00,18.68,18.77,18.67,18.67,199878.0,17.55,17.6346,17.5406,17.5406,199878.0
2016-05-05 09:30:00,18.72,18.87,18.55,18.65,29282.0,17.5876,17.7285,17.4279,17.5218,29282.0
2016-05-05 10:00:00,18.65,18.74,18.55,18.57,149699.0,17.5218,17.6064,17.4279,17.4467,149699.0
2016-05-05 10:30:00,18.57,18.65,18.53,18.65,35346.0,17.4467,17.5218,17.4091,17.5218,35346.0
2016-05-05 11:00:00,18.65,18.76,18.63,18.74,34199.0,17.5218,17.6252,17.503,17.6064,34199.0
2016-05-05 11:30:00,18.75,18.85,18.74,18.8,27175.0,17.6158,17.7097,17.6064,17.6628,27175.0
2016-05-05 12:00:00,18.81,18.85,18.78,18.79,19800.0,17.6722,17.7097,17.644,17.6534,19800.0
2016-05-05 12:30:00,18.8,18.8,18.75,18.76,18698.0,17.6628,17.6628,17.6158,17.6252,18698.0
2016-05-05 13:00:00,18.76,18.76,18.68,18.7,50479.0,17.6252,17.6252,17.55,17.5688,50479.0
2016-05-05 13:30:00,18.69,18.76,18.68,18.75,53901.0,17.5594,17.6252,17.55,17.6158,53901.0
2016-05-05 14:00:00,18.74,18.8,18.73,18.77,42502.0,17.6064,17.6628,17.597,17.6346,42502.0
2016-05-05 14:30:00,18.77,18.78,18.73,18.73,84569.0,17.6346,17.644,17.597,17.597,84569.0
2016-05-05 15:00:00,18.73,18.78,18.69,18.77,137420.0,17.597,17.644,17.5594,17.6346,137420.0
2016-05-05 15:30:00,18.77,18.79,18.76,18.76,284956.0,17.6346,17.6534,17.6252,17.6252,284956.0
2016-05-06 09:30:00,18.76,18.9,18.74,18.8,38253.0,17.6252,17.7567,17.6064,17.6628,38253.0
2016-05-06 10:00:00,18.81,18.9,18.56,18.62,138832.0,17.6722,17.7567,17.4373,17.4937,138832.0
2016-05-06 10:30:00,18.59,18.61,18.49,18.51,114449.0,17.4655,17.4843,17.3715,17.3903,114449.0
2016-05-06 11:00:00,18.52,18.59,18.5,18.59,256453.0,17.3997,17.4655,17.3809,17.4655,256453.0
2016-05-06 11:30:00,18.59,18.59,18.5,18.51,25244.0,17.4655,17.4655,17.3809,17.3903,25244.0
2016-05-06 12:00:00,18.51,18.58,18.48,18.57,42328.0,17.3903,17.4561,17.3621,17.4467,42328.0
2016-05-06 12:30:00,18.57,18.64,18.55,18.61,30163.0,17.4467,17.5124,17.4279,17.4843,30163.0
2016-05-06 13:00:00,18.62,18.71,18.61,18.69,60727.0,17.4937,17.5782,17.4843,17.5594,60727.0
2016-05-06 13:30:00,18.69,18.74,18.65,18.74,50545.0,17.5594,17.6064,17.5218,17.6064,50545.0
2016-05-06 14:00:00,18.73,18.77,18.67,18.68,96972.0,17.597,17.6346,17.5406,17.55,96972.0
2016-05-06 14:30:00,18.68,18.69,18.61,18.61,74463.0,17.55,17.5594,17.4843,17.4843,74463.0
2016-05-06 15:00:00,18.61,18.67,18.58,18.63,127869.0,17.4843,17.5406,17.4561,17.503,127869.0
2016-05-06 15:30:00,18.62,18.76,18.61,18.74,375922.0,17.4937,17.6252,17.4843,17.6064,375922.0
2016-05-09 09:30:00,18.8,18.81,18.65,18.72,44713.0,17.6628,17.6722,17.5218,17.5876,44713.0
2016-05-09 10:00:00,18.73,18.95,18.71,18.72,266055.0,17.597,17.8037,17.5782,17.5876,266055.0
2016-05-09 10:30:00,18.71,18.83,18.68,18.82,122037.0,17.5782,17.6909,17.55,17.6816,122037.0
2016-05-09 11:00:00,18.83,18.86,18.73,18.81,117301.0,17.6909,17.7191,17.597,17.6722,117301.0
2016-05-09 11:30:00,18.81,18.95,18.77,18.93,42025.0,17.6722,17.8037,17.6346,17.7849,42025.0
2016-05-09 12:00:00,18.92,19.05,18.92,19.04,41491.0,17.7755,17.8976,17.7755,17.8882,41491.0
2016-05-09 12:30:00,19.03,19.1,19.02,19.08,37874.0,17.8789,17.9446,17.8695,17.9258,37874.0
2016-05-09 13:00:00,19.08,19.12,19.06,19.11,41600.0,17.9258,17.9634,17.907,17.954,41600.0
2016-05-09 13:30:00,19.1,19.13,19.0,19.01,75421.0,17.9446,17.9728,17.8507,17.8601,75421.0
2016-05-09 14:00:00,19.02,19.04,18.98,19.02,62193.0,17.8695,17.8882,17.8319,17.8695,62193.0
2016-05-09 14:30:00,19.02,19.1,19.01,19.09,60128.0,17.8695,17.9446,17.8601,17.9352,60128.0
2016-05-09 15:00:00,19.08,19.12,19.07,19.1,79290.0,17.9258,17.9634,17.9164,17.9446,79290.0
2016-05-09 15:30:00,19.1,19.1,19.03,19.04,291964.0,17.9446,17.9446,17.8789,17.8882,291964.0
2016-05-10 09:30:00,19.11,19.28,19.01,19.21,37313.0,17.954,18.1137,17.8601,18.048,37313.0
2016-05-10 10:00:00,19.22,19.24,19.08,19.16,28872.0,18.0574,18.0761,17.9258,18.001,28872.0
2016-05-10 10:30:00,19.16,19.25,19.16,19.24,54753.0,18.001,18.0855,18.001,18.0761,54753.0
2016-05-10 11:00:00,19.24,19.27,19.22,19.26,71707.0,18.0761,18.1043,18.0574,18.0949,71707.0
2016-05-10 11:30:00,19.25,19.37,19.24,19.36,34429.0,18.0855,18.1983,18.0761,18.1889,34429.0
2016-05-10 12:00:00,19.37,19.45,19.36,19.45,30914.0,18.1983,18.2734,18.1889,18.2734,30914.0
2016-05-10 12:30:00,19.45,19.49,19.43,19.46,36022.0,18.2734,18.311,18.2547,18.2828,36022.0
2016-05-10 13:00:00,19.47,19.47,19.38,19.39,46797.0,18.2922,18.2922,18.2077,18.2171,46797.0
2016-05-10 13:30:00,19.4,19.44,19.38,19.42,30689.0,18.2265,18.264,18.2077,18.2453,30689.0
2016-05-10 14:00:00,19.42,19.43,19.37,19.42,47427.0,18.2453,18.2547,18.1983,18.2453,47427.0
2016-05-10 14:30:00,19.42,19.47,19.41,19.46,46365.0,18.2453,18.2922,18.2359,18.2828,46365.0
2016-05-10 15:00:00,19.46,19.49,19.44,19.45,66554.0,18.2828,18.311,18.264,18.2734,66554.0
2016-05-10 15:30:00,19.45,19.52,19.44,19.48,303521.0,18.2734,18.3392,18.264,18.3016,303521.0
2016-05-11 09:30:00,19.47,19.5,19.34,19.37,24458.0,18.2922,18.3204,18.1701,18.1983,24458.0
2016-05-11 10:00:00,19.37,19.54,19.3,19.49,114936.0,18.1983,18.358,18.1325,18.311,114936.0
2016-05-11 10:30:00,19.49,19.54,19.43,19.45,88078.0,18.311,18.358,18.2547,18.2734,88078.0
2016-05-11 11:00:00,19.45,19.45,19.37,19.39,30433.0,18.2734,18.2734,18.1983,18.2171,30433.0
2016-05-11 11:30:00,19.39,19.45,19.36,19.39,57465.0,18.2171,18.2734,18.1889,18.2171,57465.0
2016-05-11 12:00:00,19.38,19.4,19.35,19.36,22576.0,18.2077,18.2265,18.1795,18.1889,22576.0
2016-05-11 12:30:00,19.36,19.38,19.34,19.35,30019.0,18.1889,18.2077,18.1701,18.1795,30019.0
2016-05-11 13:00:00,19.35,19.37,19.27,19.3,87054.0,18.1795,18.1983,18.1043,18.1325,87054.0
2016-05-11 13:30:00,19.3,19.31,19.18,19.19,53020.0,18.1325,18.1419,18.0198,18.0292,53020.0
2016-05-11 14:00:00,19.18,19.33,19.14,19.32,98625.0,18.0198,18.1607,17.9822,18.1513,98625.0
2016-05-11 14:30:00,19.32,19.36,19.19,19.2,162062.0,18.1513,18.1889,18.0292,18.0386,162062.0
2016-05-11 15:00:00,19.2,19.26,19.17,19.21,64741.0,18.0386,18.0949,18.0104,18.048,64741.0
2016-05-11 15:30:00,19.21,19.22,19.13,19.2,220458.0,18.048,18.0574,17.9728,18.0386,220458.0
2016-05-12 09:30:00,19.32,19.42,19.17,19.31,54814.0,18.1513,18.2453,18.0104,18.1419,54814.0
2016-05-12 10:00:00,19.31,19.35,19.13,19.21,45885.0,18.1419,18.1795,17.9728,18.048,45885.0
2016-05-12 10:30:00,19.2,19.2,19.05,19.07,36850.0,18.0386,18.0386,17.8976,17.9164,36850.0
2016-05-12 11:00:00,19.06,19.06,18.89,18.93,92806.0,17.907,17.907,17.7473,17.7849,92806.0
2016-05-12 11:30:00,18.93,18.94,18.85,18.86,70105.0,17.7849,17.7943,17.7097,17.7191,70105.0
2016-05-12 12:00:00,18.86,18.88,18.83,18.84,60861.0,17.7191,17.7379,17.6909,17.7003,60861.0
2016-05-12 12:30:00,18.84,18.96,18.77,18.96,75771.0,17.7003,17.8131,17.6346,17.8131,75771.0
2016-05-12 13:00:00,18.96,18.99,18.92,18.93,55671.0,17.8131,17.8413,17.7755,17.7849,55671.0
2016-05-12 13:30:00,18.93,18.97,18.86,18.97,75102.0,17.7849,17.8225,17.7191,17.8225,75102.0
2016-05-12 14:00:00,18.97,19.11,18.97,19.08,76540.0,17.8225,17.954,17.8225,17.9258,76540.0
2016-05-12 14:30:00,19.07,19.13,19.01,19.09,57514.0,17.9164,17.9728,17.8601,17.9352,57514.0
2016-05-12 15:00:00,19.1,19.11,19.06,19.11,88534.0,17.9446,17.954,17.907,17.954,88534.0
2016-05-12 15:30:00,19.11,19.11,19.06,19.1,280308.0,17.954,17.954,17.907,17.9446,280308.0
2016-05-13 09:30:00,18.98,19.14,18.98,19.07,53626.0,17.8319,17.9822,17.8319,17.9164,53626.0
2016-05-13 10:00:00,19.08,19.18,19.04,19.16,82155.0,17.9258,18.0198,17.8882,18.001,82155.0
2016-05-13 10:30:00,19.15,19.15,18.98,19.02,105582.0,17.9916,17.9916,17.8319,17.8695,105582.0
2016-05-13 11:00:00,19.02,19.07,18.99,19.01,109540.0,17.8695,17.9164,17.8413,17.8601,109540.0
2016-05-13 11:30:00,19.0,19.01,18.9,19.0,92578.0,17.8507,17.8601,17.7567,17.8507,92578.0
2016-05-13 12:00:00,19.0,19.11,18.99,19.09,45883.0,17.8507,17.954,17.8413,17.9352,45883.0
2016-05-13 12:30:00,19.09,19.09,19.0,19.02,129340.0,17.9352,17.9352,17.8507,17.8695,129340.0
2016-05-13 13:00:00,19.02,19.04,18.94,18.96,53658.0,17.8695,17.8882,17.7943,17.8131,53658.0
2016-05-13 13:30:00,18.96,18.96,18.9,18.93,89885.0,17.8131,17.8131,17.7567,17.7849,89885.0
2016-05-13 14:00:00,18.92,18.98,18.89,18.89,79229.0,17.7755,17.8319,17.7473,17.7473,79229.0
2016-05-13 14:30:00,18.89,18.93,18.85,18.92,64838.0,17.7473,17.7849,17.7097,17.7755,64838.0
2016-05-13 15:00:00,18.93,19.0,18.92,18.95,78498.0,17.7849,17.8507,17.7755,17.8037,78498.0
2016-05-13 15:30:00,18.94,18.97,18.92,18.95,162854.0,17.7943,17.8225,17.7755,17.8037,162854.0
2016-05-16 09:30:00,18.99,19.14,18.91,18.94,35945.0,17.8413,17.9822,17.7661,17.7943,35945.0
2016-05-16 10:00:00,18.95,19.04,18.93,18.99,93046.0,17.8037,17.8882,17.7849,17.8413,93046.0
2016-05-16 10:30:00,19.0,19.05,18.94,19.0,48898.0,17.8507,17.8976,17.7943,17.8507,48898.0
2016-05-16 11:00:00,19.0,19.03,18.94,19.02,65032.0,17.8507,17.8789,17.7943,17.8695,65032.0
2016-05-16 11:30:00,19.02,19.02,18.97,18.99,45335.0,17.8695,17.8695,17.8225,17.8413,45335.0
2016-05-16 12:00:00,18.99,19.02,18.95,18.95,32522.0,17.8413,17.8695,17.8037,17.8037,32522.0
2016-05-16 12:30:00,18.94,18.96,18.91,18.94,40912.0,17.7943,17.8131,17.7661,17.7943,40912.0
2016-05-16 13:00:00,18.94,18.99,18.93,18.97,44856.0,17.7943,17.8413,17.7849,17.8225,44856.0
2016-05-16 13:30:00,18.98,19.0,18.91,18.91,46587.0,17.8319,17.8507,17.7661,17.7661,46587.0
2016-05-16 14:00:00,18.92,18.99,18.92,18.95,55137.0,17.7755,17.8413,17.7755,17.8037,55137.0
2016-05-16 14:30:00,18.95,18.98,18.91,18.92,77914.0,17.8037,17.8319,17.7661,17.7755,77914.0
2016-05-16 15:00:00,18.92,18.95,18.85,18.89,125759.0,17.7755,17.8037,17.7097,17.7473,125759.0
2016-05-16 15:30:00,18.89,18.89,18.75,18.81,394713.0,17.7473,17.7473,17.6158,17.6722,394713.0
2016-05-17 09:30:00,18.79,18.82,18.66,18.78,56628.0,17.6534,17.6816,17.5312,17.644,56628.0
2016-05-17 10:00:00,18.76,18.76,18.65,18.71,55386.0,17.6252,17.6252,17.5218,17.5782,55386.0
2016-05-17 10:30:00,18.7,18.75,18.63,18.71,52695.0,17.5688,17.6158,17.503,17.5782,52695.0
2016-05-17 11:00:00,18.72,18.75,18.7,18.71,65222.0,17.5876,17.6158,17.5688,17.5782,65222.0
2016-05-17 11:30:00,18.72,18.78,18.72,18.77,59130.0,17.5876,17.644,17.5876,17.6346,59130.0
2016-05-17 12:00:00,18.77,18.84,18.76,18.84,52183.0,17.6346,17.7003,17.6252,17.7003,52183.0
2016-05-17 12:30:00,18.85,18.89,18.8,18.81,38582.0,17.7097,17.7473,17.6628,17.6722,38582.0
2016-05-17 13:00:00,18.81,18.81,18.75,18.75,35552.0,17.6722,17.6722,17.6158,17.6158,35552.0
2016-05-17 13:30:00,18.75,18.76,18.63,18.63,42144.0,17.6158,17.6252,17.503,17.503,42144.0
2016-05-17 14:00:00,18.63,18.64,18.38,18.45,172184.0,17.503,17.5124,17.2682,17.3339,172184.0
2016-05-17 14:30:00,18.45,18.58,18.42,18.51,106026.0,17.3339,17.4561,17.3058,17.3903,106026.0
2016-05-17 15:00:00,18.5,18.6,18.48,18.51,122967.0,17.3809,17.4749,17.3621,17.3903,122967.0
2016-05-17 15:30:00,18.51,18.56,18.5,18.53,227600.0,17.3903,17.4373,17.3809,17.4091,227600.0
2016-05-18 09:30:00,18.48,18.55,18.42,18.54,140949.0,17.3621,17.4279,17.3058,17.4185,140949.0
2016-05-18 10:00:00,18.53,18.7,18.51,18.69,82755.0,17.4091,17.5688,17.3903,17.5594,82755.0
2016-05-18 10:30:00,18.68,18.68,18.53,18.54,35614.0,17.55,17.55,17.4091,17.4185,35614.0
2016-05-18 11:00:00,18.54,18.61,18.5,18.6,84936.0,17.4185,17.4843,17.3809,17.4749,84936.0
2016-05-18 11:30:00,18.59,18.61,18.55,18.58,22499.0,17.4655,17.4843,17.4279,17.4561,22499.0
2016-05-18 12:00:00,18.58,18.58,18.51,18.52,23940.0,17.4561,17.4561,17.3903,17.3997,23940.0
2016-05-18 12:30:00,18.52,18.58,18.51,18.58,26644.0,17.3997,17.4561,17.3903,17.4561,26644.0
2016-05-18 13:00:00,18.58,18.67,18.58,18.65,116602.0,17.4561,17.5406,17.4561,17.5218,116602.0
2016-05-18 13:30:00,18.66,18.81,18.66,18.77,65252.0,17.5312,17.6722,17.5312,17.6346,65252.0
2016-05-18 14:00:00,18.76,18.76,18.48,18.51,141731.0,17.6252,17.6252,17.3621,17.3903,141731.0
2016-05-18 14:30:00,18.5,18.59,18.44,18.55,82118.0,17.3809,17.4655,17.3245,17.4279,82118.0
2016-05-18 15:00:00,18.57,18.67,18.56,18.59,111170.0,17.4467,17.5406,17.4373,17.4655,111170.0
2016-05-18 15:30:00,18.59,18.71,18.58,18.69,254415.0,17.4655,17.5782,17.4561,17.5594,254415.0
2016-05-19 09:30:00,18.53,18.69,18.43,18.43,61078.0,17.4091,17.5594,17.3151,17.3151,61078.0
2016-05-19 10:00:00,18.45,18.47,18.34,18.43,162412.0,17.3339,17.3527,17.2306,17.3151,162412.0
2016-05-19 10:30:00,18.42,18.47,18.28,18.32,67249.0,17.3058,17.3527,17.1742,17.2118,67249.0
2016-05-19 11:00:00,18.32,18.35,18.22,18.26,67375.0,17.2118,17.24,17.1178,17.1554,67375.0
2016-05-19 11:30:00,18.25,18.32,18.16,18.2,79888.0,17.146,17.2118,17.0615,17.0991,79888.0
2016-05-19 12:00:00,18.19,18.42,18.15,18.32,92527.0,17.0897,17.3058,17.0521,17.2118,92527.0
2016-05-19 12:30:00,18.32,18.36,18.26,18.31,71046.0,17.2118,17.2494,17.1554,17.2024,71046.0
2016-05-19 13:00:00,18.3,18.31,18.25,18.28,40985.0,17.193,17.2024,17.146,17.1742,40985.0
2016-05-19 13:30:00,18.28,18.38,18.27,18.29,47629.0,17.1742,17.2682,17.1648,17.1836,47629.0
2016-05-19 14:00:00,18.29,18.43,18.29,18.43,40324.0,17.1836,17.3151,17.1836,17.3151,40324.0
2016-05-19 14:30:00,18.43,18.43,18.35,18.36,38057.0,17.3151,17.3151,17.24,17.2494,38057.0
2016-05-19 15:00:00,18.36,18.48,18.35,18.41,108936.0,17.2494,17.3621,17.24,17.2964,108936.0
2016-05-19 15:30:00,18.42,18.45,18.39,18.4,263649.0,17.3058,17.3339,17.2776,17.287,263649.0
2016-05-20 09:30:00,18.44,18.51,18.38,18.45,69150.0,17.3245,17.3903,17.2682,17.3339,69150.0
2016-05-20 10:00:00,18.45,18.57,18.42,18.43,67808.0,17.3339,17.4467,17.3058,17.3151,67808.0
2016-05-20 10:30:00,18.43,18.5,18.43,18.49,73376.0,17.3151,17.3809,17.3151,17.3715,73376.0
2016-05-20 11:00:00,18.49,18.51,18.4,18.41,57591.0,17.3715,17.3903,17.287,17.2964,57591.0
2016-05-20 11:30:00,18.41,18.43,18.36,18.39,30215.0,17.2964,17.3151,17.2494,17.2776,30215.0
2016-05-20 12:00:00,18.38,18.41,18.32,18.33,151818.0,17.2682,17.2964,17.2118,17.2212,151818.0
2016-05-20 12:30:00,18.34,18.34,18.2,18.21,41106.0,17.2306,17.2306,17.0991,17.1085,41106.0
2016-05-20 13:00:00,18.2,18.26,18.18,18.23,53065.0,17.0991,17.1554,17.0803,17.1272,53065.0
2016-05-20 13:30:00,18.22,18.25,18.2,18.21,50141.0,17.1178,17.146,17.0991,17.1085,50141.0
2016-05-20 14:00:00,18.22,18.26,18.22,18.25,51669.0,17.1178,17.1554,17.1178,17.146,51669.0
2016-05-20 14:30:00,18.25,18.28,18.24,18.26,43340.0,17.146,17.1742,17.1366,17.1554,43340.0
2016-05-20 15:00:00,18.26,18.27,18.18,18.21,88154.0,17.1554,17.1648,17.0803,17.1085,88154.0
2016-05-20 15:30:00,18.21,18.24,18.19,18.22,149489.0,17.1085,17.1366,17.0897,17.1178,149489.0
2016-05-23 09:30:00,18.17,18.29,18.16,18.19,51344.0,17.0709,17.1836,17.0615,17.0897,51344.0
2016-05-23 10:00:00,18.2,18.27,18.12,18.14,44622.0,17.0991,17.1648,17.0239,17.0427,44622.0
2016-05-23 10:30:00,18.16,18.34,18.15,18.32,165773.0,17.0615,17.2306,17.0521,17.2118,165773.0
2016-05-23 11:00:00,18.32,18.4,18.3,18.31,26515.0,17.2118,17.287,17.193,17.2024,26515.0
2016-05-23 11:30:00,18.32,18.32,18.19,18.26,76479.0,17.2118,17.2118,17.0897,17.1554,76479.0
2016-05-23 12:00:00,18.26,18.34,18.26,18.33,17641.0,17.1554,17.2306,17.1554,17.2212,17641.0
2016-05-23 12:30:00,18.32,18.39,18.32,18.37,32317.0,17.2118,17.2776,17.2118,17.2588,32317.0
2016-05-23 13:00:00,18.37,18.41,18.36,18.38,38905.0,17.2588,17.2964,17.2494,17.2682,38905.0
2016-05-23 13:30:00,18.37,18.51,18.37,18.51,105767.0,17.2588,17.3903,17.2588,17.3903,105767.0
2016-05-23 14:00:00,18.51,18.57,18.48,18.5,56689.0,17.3903,17.4467,17.3621,17.3809,56689.0
2016-05-23 14:30:00,18.5,18.51,18.43,18.44,34782.0,17.3809,17.3903,17.3151,17.3245,34782.0
2016-05-23 15:00:00,18.44,18.45,18.34,18.35,117263.0,17.3245,17.3339,17.2306,17.24,117263.0
2016-05-23 15:30:00,18.35,18.4,18.34,18.37,218192.0,17.24,17.287,17.2306,17.2588,218192.0
2016-05-24 09:30:00,18.54,18.56,18.29,18.3,72002.0,17.4185,17.4373,17.1836,17.193,72002.0
2016-05-24 10:00:00,18.31,18.34,18.25,18.33,294341.0,17.2024,17.2306,17.146,17.2212,294341.0
2016-05-24 10:30:00,18.32,18.6,18.32,18.6,169780.0,17.2118,17.4749,17.2118,17.4749,169780.0
2016-05-24 11:00:00,18.6,18.64,18.31,18.32,196638.0,17.4749,17.5124,17.2024,17.2118,196638.0
2016-05-24 11:30:00,18.31,18.33,18.22,18.33,109453.0,17.2024,17.2212,17.1178,17.2212,109453.0
2016-05-24 12:00:00,18.34,18.41,18.28,18.4,79153.0,17.2306,17.2964,17.1742,17.287,79153.0
2016-05-24 12:30:00,18.39,18.42,18.35,18.36,154243.0,17.2776,17.3058,17.24,17.2494,154243.0
2016-05-24 13:00:00,18.37,18.43,18.31,18.42,181078.0,17.2588,17.3151,17.2024,17.3058,181078.0
2016-05-24 13:30:00,18.42,18.61,18.41,18.55,180812.0,17.3058,17.4843,17.2964,17.4279,180812.0
2016-05-24 14:00:00,18.55,18.6,18.48,18.5,208376.0,17.4279,17.4749,17.3621,17.3809,208376.0
2016-05-24 14:30:00,18.5,18.5,18.45,18.48,146544.0,17.3809,17.3809,17.3339,17.3621,146544.0
2016-05-24 15:00:00,18.48,18.54,18.47,18.48,153535.0,17.3621,17.4185,17.3527,17.3621,153535.0
2016-05-24 15:30:00,18.48,18.51,18.39,18.4,455067.0,17.3621,17.3903,17.2776,17.287,455067.0
2016-05-25 09:30:00,18.44,18.71,18.44,18.55,132371.0,17.3245,17.5782,17.3245,17.4279,132371.0
2016-05-25 10:00:00,18.55,18.6,18.49,18.6,151564.0,17.4279,17.4749,17.3715,17.4749,151564.0
2016-05-25 10:30:00,18.59,18.69,18.54,18.55,86337.0,17.4655,17.5594,17.4185,17.4279,86337.0
2016-05-25 11:00:00,18.56,18.61,18.55,18.57,38347.0,17.4373,17.4843,17.4279,17.4467,38347.0
2016-05-25 11:30:00,18.57,18.64,18.52,18.61,78529.0,17.4467,17.5124,17.3997,17.4843,78529.0
2016-05-25 12:00:00,18.61,18.68,18.59,18.59,48095.0,17.4843,17.55,17.4655,17.4655,48095.0
2016-05-25 12:30:00,18.59,18.7,18.59,18.66,42314.0,17.4655,17.5688,17.4655,17.5312,42314.0
2016-05-25 13:00:00,18.66,18.71,18.59,18.6,108448.0,17.5312,17.5782,17.4655,17.4749,108448.0
2016-05-25 13:30:00,18.6,18.67,18.49,18.67,91863.0,17.4749,17.5406,17.3715,17.5406,91863.0
2016-05-25 14:00:00,18.68,18.69,18.61,18.62,37937.0,17.55,17.5594,17.4843,17.4937,37937.0
2016-05-25 14:30:00,18.62,18.69,18.57,18.59,60569.0,17.4937,17.5594,17.4467,17.4655,60569.0
2016-05-25 15:00:00,18.59,18.63,18.58,18.62,63716.0,17.4655,17.503,17.4561,17.4937,63716.0
2016-05-25 15:30:00,18.63,18.63,18.53,18.55,174640.0,17.503,17.503,17.4091,17.4279,174640.0
2016-05-26 09:30:00,18.56,18.71,18.45,18.47,106747.0,17.4373,17.5782,17.3339,17.3527,106747.0
2016-05-26 10:00:00,18.46,18.5,18.4,18.44,66020.0,17.3433,17.3809,17.287,17.3245,66020.0
2016-05-26 10:30:00,18.45,18.5,18.35,18.36,105388.0,17.3339,17.3809,17.24,17.2494,105388.0
2016-05-26 11:00:00,18.35,18.36,18.26,18.35,70502.0,17.24,17.2494,17.1554,17.24,70502.0
2016-05-26 11:30:00,18.36,18.36,18.25,18.31,48341.0,17.2494,17.2494,17.146,17.2024,48341.0
2016-05-26 12:00:00,18.3,18.35,18.25,18.35,30748.0,17.193,17.24,17.146,17.24,30748.0
2016-05-26 12:30:00,18.35,18.42,18.34,18.36,80616.0,17.24,17.3058,17.2306,17.2494,80616.0
2016-05-26 13:00:00,18.36,18.39,18.34,18.37,26201.0,17.2494,17.2776,17.2306,17.2588,26201.0
2016-05-26 13:30:00,18.37,18.37,18.3,18.36,38949.0,17.2588,17.2588,17.193,17.2494,38949.0
2016-05-26 14:00:00,18.35,18.42,18.34,18.41,39987.0,17.24,17.3058,17.2306,17.2964,39987.0
2016-05-26 14:30:00,18.41,18.43,18.39,18.41,38798.0,17.2964,17.3151,17.2776,17.2964,38798.0
2016-05-26 15:00:00,18.41,18.47,18.4,18.46,119057.0,17.2964,17.3527,17.287,17.3433,119057.0
2016-05-26 15:30:00,18.46,18.49,18.44,18.45,164815.0,17.3433,17.3715,17.3245,17.3339,164815.0
2016-05-27 09:30:00,18.42,18.6,18.42,18.54,186536.0,17.3058,17.4749,17.3058,17.4185,186536.0
2016-05-27 10:00:00,18.54,18.77,18.52,18.77,229536.0,17.4185,17.6346,17.3997,17.6346,229536.0
2016-05-27 10:30:00,18.77,18.83,18.75,18.8,46950.0,17.6346,17.6909,17.6158,17.6628,46950.0
2016-05-27 11:00:00,18.8,18.88,18.78,18.87,66838.0,17.6628,17.7379,17.644,17.7285,66838.0
2016-05-27 11:30:00,18.87,18.9,18.83,18.87,63919.0,17.7285,17.7567,17.6909,17.7285,63919.0
2016-05-27 12:00:00,18.87,18.87,18.81,18.84,30224.0,17.7285,17.7285,17.6722,17.7003,30224.0
2016-05-27 12:30:00,18.85,18.87,18.82,18.86,29592.0,17.7097,17.7285,17.6816,17.7191,29592.0
2016-05-27 13:00:00,18.85,18.85,18.76,18.76,21023.0,17.7097,17.7097,17.6252,17.6252,21023.0
2016-05-27 13:30:00,18.76,18.77,18.7,18.7,46074.0,17.6252,17.6346,17.5688,17.5688,46074.0
2016-05-27 14:00:00,18.7,18.78,18.68,18.76,38029.0,17.5688,17.644,17.55,17.6252,38029.0
2016-05-27 14:30:00,18.76,18.77,18.69,18.71,45761.0,17.6252,17.6346,17.5594,17.5782,45761.0
2016-05-27 15:00:00,18.72,18.78,18.7,18.77,67327.0,17.5876,17.644,17.5688,17.6346,67327.0
2016-05-27 15:30:00,18.77,18.82,18.75,18.82,153883.0,17.6346,17.6816,17.6158,17.6816,153883.0
2016-05-31 09:30:00,18.83,18.99,18.82,18.91,43625.0,17.6909,17.8413,17.6816,17.7661,43625.0
2016-05-31 10:00:00,18.91,18.98,18.9,18.91,37138.0,17.7661,17.8319,17.7567,17.7661,37138.0
2016-05-31 10:30:00,18.9,18.99,18.9,18.96,176752.0,17.7567,17.8413,17.7567,17.8131,176752.0
2016-05-31 11:00:00,18.96,19.05,18.92,18.99,50069.0,17.8131,17.8976,17.7755,17.8413,50069.0
2016-05-31 11:30:00,18.99,19.01,18.96,18.98,56562.0,17.8413,17.8601,17.8131,17.8319,56562.0
2016-05-31 12:00:00,18.97,19.07,18.93,19.06,108728.0,17.8225,17.9164,17.7849,17.907,108728.0
2016-05-31 12:30:00,19.06,19.08,19.03,19.06,38616.0,17.907,17.9258,17.8789,17.907,38616.0
2016-05-31 13:00:00,19.05,19.06,19.0,19.05,47899.0,17.8976,17.907,17.8507,17.8976,47899.0
2016-05-31 13:30:00,19.05,19.08,19.0,19.0,19917.0,17.8976,17.9258,17.8507,17.8507,19917.0
2016-05-31 14:00:00,19.01,19.04,18.99,19.03,58800.0,17.8601,17.8882,17.8413,17.8789,58800.0
2016-05-31 14:30:00,19.03,19.03,18.97,18.99,84726.0,17.8789,17.8789,17.8225,17.8413,84726.0
2016-05-31 15:00:00,18.98,18.99,18.86,18.88,109400.0,17.8319,17.8413,17.7191,17.7379,109400.0
2016-05-31 15:30:00,18.88,18.93,18.87,18.91,205614.0,17.7379,17.7849,17.7285,17.7661,205614.0
2016-06-01 09:30:00,19.38,19.68,19.11,19.68,271574.0,18.2077,18.4895,17.954,18.4895,271574.0
2016-06-01 10:00:00,19.68,19.74,19.5,19.53,178367.0,18.4895,18.5459,18.3204,18.3486,178367.0
2016-06-01 10:30:00,19.52,19.62,19.44,19.5,182969.0,18.3392,18.4332,18.264,18.3204,182969.0
2016-06-01 11:00:00,19.5,19.55,19.41,19.42,116683.0,18.3204,18.3674,18.2359,18.2453,116683.0
2016-06-01 11:30:00,19.42,19.44,19.37,19.43,53622.0,18.2453,18.264,18.1983,18.2547,53622.0
2016-06-01 12:00:00,19.43,19.53,19.43,19.53,70420.0,18.2547,18.3486,18.2547,18.3486,70420.0
2016-06-01 12:30:00,19.53,19.56,19.51,19.55,73470.0,18.3486,18.3768,18.3298,18.3674,73470.0
2016-06-01 13:00:00,19.55,19.66,19.55,19.6,74460.0,18.3674,18.4707,18.3674,18.4144,74460.0
2016-06-01 13:30:00,19.6,19.62,19.56,19.58,55425.0,18.4144,18.4332,18.3768,18.3956,55425.0
2016-06-01 14:00:00,19.59,19.59,19.49,19.52,67981.0,18.405,18.405,18.311,18.3392,67981.0
2016-06-01 14:30:00,19.52,19.53,19.48,19.5,86929.0,18.3392,18.3486,18.3016,18.3204,86929.0
2016-06-01 15:00:00,19.5,19.5,19.45,19.5,102843.0,18.3204,18.3204,18.2734,18.3204,102843.0
2016-06-01 15:30:00,19.5,19.51,19.4,19.42,375397.0,18.3204,18.3298,18.2265,18.2453,375397.0
2016-06-02 09:30:00,19.42,19.63,19.37,19.6,62434.0,18.2453,18.4426,18.1983,18.4144,62434.0
2016-06-02 10:00:00,19.61,19.64,19.38,19.4,76503.0,18.4238,18.452,18.2077,18.2265,76503.0
2016-06-02 10:30:00,19.39,19.43,19.36,19.4,61338.0,18.2171,18.2547,18.1889,18.2265,61338.0
2016-06-02 11:00:00,19.41,19.55,19.36,19.52,144822.0,18.2359,18.3674,18.1889,18.3392,144822.0
2016-06-02 11:30:00,19.52,19.57,19.49,19.5,126617.0,18.3392,18.3862,18.311,18.3204,126617.0
2016-06-02 12:00:00,19.5,19.56,19.44,19.56,66001.0,18.3204,18.3768,18.264,18.3768,66001.0
2016-06-02 12:30:00,19.57,19.59,19.48,19.51,78680.0,18.3862,18.405,18.3016,18.3298,78680.0
2016-06-02 13:00:00,19.51,19.61,19.5,19.6,95533.0,18.3298,18.4238,18.3204,18.4144,95533.0
2016-06-02 13:30:00,19.6,19.69,19.58,19.69,49746.0,18.4144,18.4989,18.3956,18.4989,49746.0
2016-06-02 14:00:00,19.69,19.82,19.68,19.76,99292.0,18.4989,18.6211,18.4895,18.5647,99292.0
2016-06-02 14:30:00,19.76,19.76,19.71,19.75,73028.0,18.5647,18.5647,18.5177,18.5553,73028.0
2016-06-02 15:00:00,19.74,19.77,19.7,19.75,107570.0,18.5459,18.5741,18.5083,18.5553,107570.0
2016-06-02 15:30:00,19.75,19.76,19.69,19.71,207477.0,18.5553,18.5647,18.4989,18.5177,207477.0
2016-06-03 09:30:00,19.56,19.56,19.3,19.3,54950.0,18.3768,18.3768,18.1325,18.1325,54950.0
2016-06-03 10:00:00,19.31,19.34,19.15,19.29,75340.0,18.1419,18.1701,17.9916,18.1231,75340.0
2016-06-03 10:30:00,19.29,19.36,19.24,19.24,141848.0,18.1231,18.1889,18.0761,18.0761,141848.0
2016-06-03 11:00:00,19.23,19.3,19.2,19.28,58738.0,18.0668,18.1325,18.0386,18.1137,58738.0
2016-06-03 11:30:00,19.27,19.45,19.27,19.44,64344.0,18.1043,18.2734,18.1043,18.264,64344.0
2016-06-03 12:00:00,19.43,19.48,19.4,19.46,68860.0,18.2547,18.3016,18.2265,18.2828,68860.0
2016-06-03 12:30:00,19.45,19.48,19.44,19.45,52639.0,18.2734,18.3016,18.264,18.2734,52639.0
2016-06-03 13:00:00,19.45,19.5,19.45,19.49,103490.0,18.2734,18.3204,18.2734,18.311,103490.0
2016-06-03 13:30:00,19.49,19.5,19.44,19.5,37078.0,18.311,18.3204,18.264,18.3204,37078.0
2016-06-03 14:00:00,19.5,19.54,19.49,19.53,61385.0,18.3204,18.358,18.311,18.3486,61385.0
2016-06-03 14:30:00,19.54,19.55,19.52,19.53,55151.0,18.358,18.3674,18.3392,18.3486,55151.0
2016-06-03 15:00:00,19.52,19.56,19.5,19.54,54895.0,18.3392,18.3768,18.3204,18.358,54895.0
2016-06-03 15:30:00,19.54,19.54,19.48,19.48,123537.0,18.358,18.358,18.3016,18.3016,123537.0
2016-06-06 09:30:00,19.44,19.45,19.32,19.4,39337.0,18.264,18.2734,18.1513,18.2265,39337.0
2016-06-06 10:00:00,19.39,19.41,19.2,19.2,31380.0,18.2171,18.2359,18.0386,18.0386,31380.0
2016-06-06 10:30:00,19.21,19.26,19.16,19.17,87355.0,18.048,18.0949,18.001,18.0104,87355.0
2016-06-06 11:00:00,19.17,19.19,19.14,19.16,45189.0,18.0104,18.0292,17.9822,18.001,45189.0
2016-06-06 11:30:00,19.16,19.21,19.14,19.18,69361.0,18.001,18.048,17.9822,18.0198,69361.0
2016-06-06 12:00:00,19.18,19.19,19.1,19.14,85737.0,18.0198,18.0292,17.9446,17.9822,85737.0
2016-06-06 12:30:00,19.13,19.18,19.13,19.17,64861.0,17.9728,18.0198,17.9728,18.0104,64861.0
2016-06-06 13:00:00,19.17,19.26,19.16,19.24,42606.0,18.0104,18.0949,18.001,18.0761,42606.0
2016-06-06 13:30:00,19.24,19.28,19.23,19.25,52217.0,18.0761,18.1137,18.0668,18.0855,52217.0
2016-06-06 14:00:00,19.25,19.29,19.23,19.29,49000.0,18.0855,18.1231,18.0668,18.1231,49000.0
2016-06-06 14:30:00,19.29,19.3,19.25,19.25,37089.0,18.1231,18.1325,18.0855,18.0855,37089.0
2016-06-06 15:00:00,19.25,19.34,19.25,19.31,122998.0,18.0855,18.1701,18.0855,18.1419,122998.0
2016-06-06 15:30:00,19.3,19.37,19.3,19.32,173384.0,18.1325,18.1983,18.1325,18.1513,173384.0
2016-06-07 09:30:00,19.44,19.59,19.44,19.59,105533.0,18.264,18.405,18.264,18.405,105533.0
2016-06-07 10:00:00,19.59,19.6,19.5,19.55,63770.0,18.405,18.4144,18.3204,18.3674,63770.0
2016-06-07 10:30:00,19.55,19.56,19.41,19.41,91503.0,18.3674,18.3768,18.2359,18.2359,91503.0
2016-06-07 11:00:00,19.42,19.51,19.4,19.51,36235.0,18.2453,18.3298,18.2265,18.3298,36235.0
2016-06-07 11:30:00,19.51,19.55,19.48,19.54,46569.0,18.3298,18.3674,18.3016,18.358,46569.0
2016-06-07 12:00:00,19.54,19.58,19.52,19.52,30020.0,18.358,18.3956,18.3392,18.3392,30020.0
2016-06-07 12:30:00,19.52,19.59,19.49,19.58,63879.0,18.3392,18.405,18.311,18.3956,63879.0
2016-06-07 13:00:00,19.58,19.62,19.56,19.62,57312.0,18.3956,18.4332,18.3768,18.4332,57312.0
2016-06-07 13:30:00,19.61,19.63,19.56,19.6,96182.0,18.4238,18.4426,18.3768,18.4144,96182.0
2016-06-07 14:00:00,19.6,19.67,19.57,19.67,39886.0,18.4144,18.4801,18.3862,18.4801,39886.0
2016-06-07 14:30:00,19.66,19.67,19.51,19.52,87197.0,18.4707,18.4801,18.3298,18.3392,87197.0
2016-06-07 15:00:00,19.51,19.51,19.38,19.38,177895.0,18.3298,18.3298,18.2077,18.2077,177895.0
2016-06-07 15:30:00,19.39,19.4,19.34,19.35,317710.0,18.2171,18.2265,18.1701,18.1795,317710.0
2016-06-08 09:30:00,19.36,19.5,19.23,19.36,83638.0,18.1889,18.3204,18.0668,18.1889,83638.0
2016-06-08 10:00:00,19.36,19.39,19.27,19.27,38064.0,18.1889,18.2171,18.1043,18.1043,38064.0
2016-06-08 10:30:00,19.26,19.27,19.19,19.2,76759.0,18.0949,18.1043,18.0292,18.0386,76759.0
2016-06-08 11:00:00,19.2,19.28,19.17,19.22,91372.0,18.0386,18.1137,18.0104,18.0574,91372.0
2016-06-08 11:30:00,19.22,19.44,19.22,19.34,64827.0,18.0574,18.264,18.0574,18.1701,64827.0
2016-06-08 12:00:00,19.35,19.4,19.33,19.39,17836.0,18.1795,18.2265,18.1607,18.2171,17836.0
2016-06-08 12:30:00,19.4,19.43,19.38,19.41,32708.0,18.2265,18.2547,18.2077,18.2359,32708.0
2016-06-08 13:00:00,19.41,19.5,19.41,19.45,46148.0,18.2359,18.3204,18.2359,18.2734,46148.0
2016-06-08 13:30:00,19.45,19.47,19.42,19.46,44744.0,18.2734,18.2922,18.2453,18.2828,44744.0
2016-06-08 14:00:00,19.47,19.5,19.43,19.5,62607.0,18.2922,18.3204,18.2547,18.3204,62607.0
2016-06-08 14:30:00,19.5,19.54,19.48,19.48,97448.0,18.3204,18.358,18.3016,18.3016,97448.0
2016-06-08 15:00:00,19.48,19.5,19.42,19.44,162988.0,18.3016,18.3204,18.2453,18.264,162988.0
2016-06-08 15:30:00,19.45,19.45,19.36,19.4,243060.0,18.2734,18.2734,18.1889,18.2265,243060.0
2016-06-09 09:30:00,19.32,19.36,19.17,19.26,142765.0,18.1513,18.1889,18.0104,18.0949,142765.0
2016-06-09 10:00:00,19.25,19.25,19.18,19.24,53374.0,18.0855,18.0855,18.0198,18.0761,53374.0
2016-06-09 10:30:00,19.25,19.34,19.21,19.32,55779.0,18.0855,18.1701,18.048,18.1513,55779.0
2016-06-09 11:00:00,19.33,19.4,19.32,19.36,61719.0,18.1607,18.2265,18.1513,18.1889,61719.0
2016-06-09 11:30:00,19.35,19.37,19.31,19.32,53063.0,18.1795,18.1983,18.1419,18.1513,53063.0
2016-06-09 12:00:00,19.32,19.36,19.22,19.28,59525.0,18.1513,18.1889,18.0574,18.1137,59525.0
2016-06-09 12:30:00,19.27,19.36,19.24,19.36,61724.0,18.1043,18.1889,18.0761,18.1889,61724.0
2016-06-09 13:00:00,19.35,19.41,19.33,19.36,67652.0,18.1795,18.2359,18.1607,18.1889,67652.0
2016-06-09 13:30:00,19.36,19.39,19.28,19.31,35539.0,18.1889,18.2171,18.1137,18.1419,35539.0
2016-06-09 14:00:00,19.3,19.31,19.26,19.27,46387.0,18.1325,18.1419,18.0949,18.1043,46387.0
2016-06-09 14:30:00,19.28,19.31,19.25,19.26,66531.0,18.1137,18.1419,18.0855,18.0949,66531.0
2016-06-09 15:00:00,19.26,19.29,19.24,19.26,53455.0,18.0949,18.1231,18.0761,18.0949,53455.0
2016-06-09 15:30:00,19.25,19.26,19.19,19.2,198228.0,18.0855,18.0949,18.0292,18.0386,198228.0
2016-06-10 09:30:00,18.94,19.01,18.76,18.91,83055.0,17.7943,17.8601,17.6252,17.7661,83055.0
2016-06-10 10:00:00,18.9,18.96,18.82,18.92,44759.0,17.7567,17.8131,17.6816,17.7755,44759.0
2016-06-10 10:30:00,18.93,19.01,18.92,18.94,33572.0,17.7849,17.8601,17.7755,17.7943,33572.0
2016-06-10 11:00:00,18.94,19.07,18.92,19.07,22339.0,17.7943,17.9164,17.7755,17.9164,22339.0
2016-06-10 11:30:00,19.07,19.07,18.94,19.02,30016.0,17.9164,17.9164,17.7943,17.8695,30016.0
2016-06-10 12:00:00,19.02,19.06,18.93,18.95,16192.0,17.8695,17.907,17.7849,17.8037,16192.0
2016-06-10 12:30:00,18.96,18.99,18.91,18.99,26679.0,17.8131,17.8413,17.7661,17.8413,26679.0
2016-06-10 13:00:00,18.98,19.05,18.98,18.99,29778.0,17.8319,17.8976,17.8319,17.8413,29778.0
2016-06-10 13:30:00,18.99,19.0,18.9,18.93,28513.0,17.8413,17.8507,17.7567,17.7849,28513.0
2016-06-10 14:00:00,18.93,18.94,18.89,18.93,48624.0,17.7849,17.7943,17.7473,17.7849,48624.0
2016-06-10 14:30:00,18.92,18.94,18.87,18.87,28434.0,17.7755,17.7943,17.7285,17.7285,28434.0
2016-06-10 15:00:00,18.87,18.88,18.82,18.86,43586.0,17.7285,17.7379,17.6816,17.7191,43586.0
2016-06-10 15:30:00,18.86,18.89,18.83,18.84,149677.0,17.7191,17.7473,17.6909,17.7003,149677.0
2016-06-13 09:30:00,18.72,18.87,18.67,18.78,44919.0,17.5876,17.7285,17.5406,17.644,44919.0
2016-06-13 10:00:00,18.78,18.82,18.71,18.8,39256.0,17.644,17.6816,17.5782,17.6628,39256.0
2016-06-13 10:30:00,18.8,18.83,18.7,18.72,40131.0,17.6628,17.6909,17.5688,17.5876,40131.0
2016-06-13 11:00:00,18.71,18.74,18.65,18.66,51279.0,17.5782,17.6064,17.5218,17.5312,51279.0
2016-06-13 11:30:00,18.66,18.66,18.55,18.61,64105.0,17.5312,17.5312,17.4279,17.4843,64105.0
2016-06-13 12:00:00,18.61,18.67,18.6,18.65,36761.0,17.4843,17.5406,17.4749,17.5218,36761.0
2016-06-13 12:30:00,18.65,18.67,18.6,18.63,39542.0,17.5218,17.5406,17.4749,17.503,39542.0
2016-06-13 13:00:00,18.63,18.65,18.6,18.64,25333.0,17.503,17.5218,17.4749,17.5124,25333.0
2016-06-13 13:30:00,18.64,18.64,18.55,18.55,38755.0,17.5124,17.5124,17.4279,17.4279,38755.0
2016-06-13 14:00:00,18.55,18.56,18.52,18.54,45322.0,17.4279,17.4373,17.3997,17.4185,45322.0
2016-06-13 14:30:00,18.54,18.57,18.51,18.54,41477.0,17.4185,17.4467,17.3903,17.4185,41477.0
2016-06-13 15:00:00,18.55,18.55,18.48,18.5,50405.0,17.4279,17.4279,17.3621,17.3809,50405.0
2016-06-13 15:30:00,18.5,18.51,18.43,18.48,224347.0,17.3809,17.3903,17.3151,17.3621,224347.0
2016-06-14 09:30:00,18.41,18.5,18.31,18.5,57386.0,17.2964,17.3809,17.2024,17.3809,57386.0
2016-06-14 10:00:00,18.49,18.52,18.45,18.49,70906.0,17.3715,17.3997,17.3339,17.3715,70906.0
2016-06-14 10:30:00,18.49,18.55,18.47,18.48,68960.0,17.3715,17.4279,17.3527,17.3621,68960.0
2016-06-14 11:00:00,18.48,18.48,18.36,18.39,62018.0,17.3621,17.3621,17.2494,17.2776,62018.0
2016-06-14 11:30:00,18.4,18.48,18.39,18.45,25587.0,17.287,17.3621,17.2776,17.3339,25587.0
2016-06-14 12:00:00,18.46,18.63,18.46,18.62,22539.0,17.3433,17.503,17.3433,17.4937,22539.0
2016-06-14 12:30:00,18.61,18.61,18.51,18.51,19797.0,17.4843,17.4843,17.3903,17.3903,19797.0
2016-06-14 13:00:00,18.51,18.54,18.47,18.48,31457.0,17.3903,17.4185,17.3527,17.3621,31457.0
2016-06-14 13:30:00,18.49,18.55,18.46,18.46,23788.0,17.3715,17.4279,17.3433,17.3433,23788.0
2016-06-14 14:00:00,18.46,18.64,18.45,18.64,56310.0,17.3433,17.5124,17.3339,17.5124,56310.0
2016-06-14 14:30:00,18.63,18.64,18.52,18.56,79190.0,17.503,17.5124,17.3997,17.4373,79190.0
2016-06-14 15:00:00,18.55,18.66,18.54,18.63,74516.0,17.4279,17.5312,17.4185,17.503,74516.0
2016-06-14 15:30:00,18.62,18.64,18.57,18.59,158603.0,17.4937,17.5124,17.4467,17.4655,158603.0
2016-06-15 09:30:00,18.59,18.69,18.55,18.65,39887.0,17.4655,17.5594,17.4279,17.5218,39887.0
2016-06-15 10:00:00,18.65,18.74,18.65,18.71,28248.0,17.5218,17.6064,17.5218,17.5782,28248.0
2016-06-15 10:30:00,18.71,18.79,18.69,18.75,85200.0,17.5782,17.6534,17.5594,17.6158,85200.0
2016-06-15 11:00:00,18.74,18.78,18.71,18.71,96564.0,17.6064,17.644,17.5782,17.5782,96564.0
2016-06-15 11:30:00,18.72,18.78,18.68,18.76,60821.0,17.5876,17.644,17.55,17.6252,60821.0
2016-06-15 12:00:00,18.75,18.78,18.75,18.76,67909.0,17.6158,17.644,17.6158,17.6252,67909.0
2016-06-15 12:30:00,18.77,18.79,18.74,18.76,39273.0,17.6346,17.6534,17.6064,17.6252,39273.0
2016-06-15 13:00:00,18.76,18.77,18.72,18.73,37654.0,17.6252,17.6346,17.5876,17.597,37654.0
2016-06-15 13:30:00,18.73,18.77,18.72,18.75,34616.0,17.597,17.6346,17.5876,17.6158,34616.0
2016-06-15 14:00:00,18.75,18.77,18.63,18.63,69003.0,17.6158,17.6346,17.503,17.503,69003.0
2016-06-15 14:30:00,18.62,18.67,18.61,18.65,45538.0,17.4937,17.5406,17.4843,17.5218,45538.0
2016-06-15 15:00:00,18.65,18.67,18.62,18.64,51084.0,17.5218,17.5406,17.4937,17.5124,51084.0
2016-06-15 15:30:00,18.63,18.65,18.54,18.6,206094.0,17.503,17.5218,17.4185,17.4749,206094.0
2016-06-16 09:30:00,18.41,18.41,18.24,18.25,56874.0,17.2964,17.2964,17.1366,17.146,56874.0
2016-06-16 10:00:00,18.26,18.31,18.22,18.28,57720.0,17.1554,17.2024,17.1178,17.1742,57720.0
2016-06-16 10:30:00,18.28,18.3,18.2,18.28,32024.0,17.1742,17.193,17.0991,17.1742,32024.0
2016-06-16 11:00:00,18.28,18.32,18.23,18.3,29840.0,17.1742,17.2118,17.1272,17.193,29840.0
2016-06-16 11:30:00,18.29,18.33,18.14,18.16,61240.0,17.1836,17.2212,17.0427,17.0615,61240.0
2016-06-16 12:00:00,18.17,18.3,18.15,18.3,35312.0,17.0709,17.193,17.0521,17.193,35312.0
2016-06-16 12:30:00,18.3,18.33,18.26,18.29,34561.0,17.193,17.2212,17.1554,17.1836,34561.0
2016-06-16 13:00:00,18.29,18.34,18.26,18.27,32035.0,17.1836,17.2306,17.1554,17.1648,32035.0
2016-06-16 13:30:00,18.27,18.29,18.21,18.23,29028.0,17.1648,17.1836,17.1085,17.1272,29028.0
2016-06-16 14:00:00,18.23,18.34,18.23,18.3,37341.0,17.1272,17.2306,17.1272,17.193,37341.0
2016-06-16 14:30:00,18.3,18.33,18.25,18.29,37023.0,17.193,17.2212,17.146,17.1836,37023.0
2016-06-16 15:00:00,18.29,18.38,18.28,18.36,59744.0,17.1836,17.2682,17.1742,17.2494,59744.0
2016-06-16 15:30:00,18.36,18.4,18.34,18.35,174436.0,17.2494,17.287,17.2306,17.24,174436.0
2016-06-17 09:30:00,18.42,18.56,18.41,18.49,229947.0,17.3058,17.4373,17.2964,17.3715,229947.0
2016-06-17 10:00:00,18.49,18.61,18.47,18.5,30655.0,17.3715,17.4843,17.3527,17.3809,30655.0
2016-06-17 10:30:00,18.49,18.57,18.33,18.54,132032.0,17.3715,17.4467,17.2212,17.4185,132032.0
2016-06-17 11:00:00,18.54,18.63,18.49,18.54,37718.0,17.4185,17.503,17.3715,17.4185,37718.0
2016-06-17 11:30:00,18.53,18.64,18.51,18.59,31174.0,17.4091,17.5124,17.3903,17.4655,31174.0
2016-06-17 12:00:00,18.59,18.65,18.54,18.58,28307.0,17.4655,17.5218,17.4185,17.4561,28307.0
2016-06-17 12:30:00,18.59,18.62,18.56,18.57,24455.0,17.4655,17.4937,17.4373,17.4467,24455.0
2016-06-17 13:00:00,18.58,18.66,18.55,18.65,34119.0,17.4561,17.5312,17.4279,17.5218,34119.0
2016-06-17 13:30:00,18.64,18.65,18.6,18.61,11097.0,17.5124,17.5218,17.4749,17.4843,11097.0
2016-06-17 14:00:00,18.61,18.64,18.58,18.6,27562.0,17.4843,17.5124,17.4561,17.4749,27562.0
2016-06-17 14:30:00,18.6,18.65,18.59,18.65,42387.0,17.4749,17.5218,17.4655,17.5218,42387.0
2016-06-17 15:00:00,18.64,18.65,18.6,18.62,54641.0,17.5124,17.5218,17.4749,17.4937,54641.0
2016-06-17 15:30:00,18.63,18.7,18.62,18.69,330549.0,17.503,17.5688,17.4937,17.5594,330549.0
2016-06-20 09:30:00,19.0,19.05,18.92,18.98,58229.0,17.8507,17.8976,17.7755,17.8319,58229.0
2016-06-20 10:00:00,18.99,19.1,18.99,19.03,78873.0,17.8413,17.9446,17.8413,17.8789,78873.0
2016-06-20 10:30:00,19.04,19.09,18.91,19.04,79040.0,17.8882,17.9352,17.7661,17.8882,79040.0
2016-06-20 11:00:00,19.04,19.08,19.04,19.05,63938.0,17.8882,17.9258,17.8882,17.8976,63938.0
2016-06-20 11:30:00,19.04,19.05,18.93,19.02,61164.0,17.8882,17.8976,17.7849,17.8695,61164.0
2016-06-20 12:00:00,19.02,19.08,19.0,19.06,73823.0,17.8695,17.9258,17.8507,17.907,73823.0
2016-06-20 12:30:00,19.05,19.07,18.95,18.96,34591.0,17.8976,17.9164,17.8037,17.8131,34591.0
2016-06-20 13:00:00,18.97,19.02,18.96,19.01,46089.0,17.8225,17.8695,17.8131,17.8601,46089.0
2016-06-20 13:30:00,19.01,19.07,19.0,19.07,45867.0,17.8601,17.9164,17.8507,17.9164,45867.0
2016-06-20 14:00:00,19.06,19.07,18.95,18.96,102771.0,17.907,17.9164,17.8037,17.8131,102771.0
2016-06-20 14:30:00,18.96,18.99,18.95,18.97,95984.0,17.8131,17.8413,17.8037,17.8225,95984.0
2016-06-20 15:00:00,18.97,18.98,18.82,18.85,94086.0,17.8225,17.8319,17.6816,17.7097,94086.0
2016-06-20 15:30:00,18.84,18.86,18.79,18.84,267783.0,17.7003,17.7191,17.6534,17.7003,267783.0
2016-06-21 09:30:00,18.88,18.89,18.74,18.79,31826.0,17.7379,17.7473,17.6064,17.6534,31826.0
2016-06-21 10:00:00,18.8,18.92,18.77,18.9,57842.0,17.6628,17.7755,17.6346,17.7567,57842.0
2016-06-21 10:30:00,18.89,18.95,18.8,18.82,85386.0,17.7473,17.8037,17.6628,17.6816,85386.0
2016-06-21 11:00:00,18.8,18.97,18.8,18.94,66195.0,17.6628,17.8225,17.6628,17.7943,66195.0
2016-06-21 11:30:00,18.93,18.95,18.84,18.9,57150.0,17.7849,17.8037,17.7003,17.7567,57150.0
2016-06-21 12:00:00,18.91,18.94,18.84,18.92,29543.0,17.7661,17.7943,17.7003,17.7755,29543.0
2016-06-21 12:30:00,18.92,18.93,18.88,18.91,18595.0,17.7755,17.7849,17.7379,17.7661,18595.0
2016-06-21 13:00:00,18.92,18.94,18.86,18.87,30082.0,17.7755,17.7943,17.7191,17.7285,30082.0
2016-06-21 13:30:00,18.88,18.99,18.88,18.97,182938.0,17.7379,17.8413,17.7379,17.8225,182938.0
2016-06-21 14:00:00,18.97,19.01,18.93,19.01,84461.0,17.8225,17.8601,17.7849,17.8601,84461.0
2016-06-21 14:30:00,19.02,19.05,18.98,19.01,162655.0,17.8695,17.8976,17.8319,17.8601,162655.0
2016-06-21 15:00:00,19.01,19.19,18.98,19.17,99203.0,17.8601,18.0292,17.8319,18.0104,99203.0
2016-06-21 15:30:00,19.17,19.2,19.14,19.17,516373.0,18.0104,18.0386,17.9822,18.0104,516373.0
2016-06-22 09:30:00,19.15,19.25,19.01,19.1,66154.0,17.9916,18.0855,17.8601,17.9446,66154.0
2016-06-22 10:00:00,19.07,19.13,19.06,19.12,72063.0,17.9164,17.9728,17.907,17.9634,72063.0
2016-06-22 10:30:00,19.11,19.3,19.11,19.23,55467.0,17.954,18.1325,17.954,18.0668,55467.0
2016-06-22 11:00:00,19.23,19.25,19.11,19.12,28117.0,18.0668,18.0855,17.954,17.9634,28117.0
2016-06-22 11:30:00,19.11,19.11,19.05,19.08,30235.0,17.954,17.954,17.8976,17.9258,30235.0
2016-06-22 12:00:00,19.08,19.08,18.95,18.97,20306.0,17.9258,17.9258,17.8037,17.8225,20306.0
2016-06-22 12:30:00,18.98,18.98,18.89,18.92,19698.0,17.8319,17.8319,17.7473,17.7755,19698.0
2016-06-22 13:00:00,18.93,18.93,18.81,18.87,33731.0,17.7849,17.7849,17.6722,17.7285,33731.0
2016-06-22 13:30:00,18.86,18.9,18.85,18.85,22542.0,17.7191,17.7567,17.7097,17.7097,22542.0
2016-06-22 14:00:00,18.86,18.86,18.8,18.83,34733.0,17.7191,17.7191,17.6628,17.6909,34733.0
2016-06-22 14:30:00,18.83,18.86,18.77,18.85,48614.0,17.6909,17.7191,17.6346,17.7097,48614.0
2016-06-22 15:00:00,18.85,18.89,18.8,18.8,51014.0,17.7097,17.7473,17.6628,17.6628,51014.0
2016-06-22 15:30:00,18.8,18.82,18.75,18.75,102474.0,17.6628,17.6816,17.6158,17.6158,102474.0
2016-06-23 09:30:00,18.98,19.07,18.91,19.05,22418.0,17.8319,17.9164,17.7661,17.8976,22418.0
2016-06-23 10:00:00,19.05,19.06,18.95,18.97,52452.0,17.8976,17.907,17.8037,17.8225,52452.0
2016-06-23 10:30:00,18.96,18.96,18.89,18.93,20631.0,17.8131,17.8131,17.7473,17.7849,20631.0
2016-06-23 11:00:00,18.93,18.95,18.89,18.92,26622.0,17.7849,17.8037,17.7473,17.7755,26622.0
2016-06-23 11:30:00,18.93,18.95,18.85,18.85,28865.0,17.7849,17.8037,17.7097,17.7097,28865.0
2016-06-23 12:00:00,18.86,18.88,18.83,18.87,22050.0,17.7191,17.7379,17.6909,17.7285,22050.0
2016-06-23 12:30:00,18.87,18.9,18.8,18.81,22571.0,17.7285,17.7567,17.6628,17.6722,22571.0
2016-06-23 13:00:00,18.81,18.83,18.77,18.78,28213.0,17.6722,17.6909,17.6346,17.644,28213.0
2016-06-23 13:30:00,18.78,18.8,18.77,18.78,36482.0,17.644,17.6628,17.6346,17.644,36482.0
2016-06-23 14:00:00,18.78,18.86,18.78,18.83,47496.0,17.644,17.7191,17.644,17.6909,47496.0
2016-06-23 14:30:00,18.83,18.94,18.81,18.88,132902.0,17.6909,17.7943,17.6722,17.7379,132902.0
2016-06-23 15:00:00,18.88,19.06,18.88,19.0,251018.0,17.7379,17.907,17.7379,17.8507,251018.0
2016-06-23 15:30:00,19.0,19.09,19.0,19.06,414400.0,17.8507,17.9352,17.8507,17.907,414400.0
2016-06-24 09:30:00,18.21,18.26,18.08,18.22,146931.0,17.1085,17.1554,16.9863,17.1178,146931.0
2016-06-24 10:00:00,18.22,18.54,18.21,18.33,191110.0,17.1178,17.4185,17.1085,17.2212,191110.0
2016-06-24 10:30:00,18.35,18.45,18.31,18.41,123488.0,17.24,17.3339,17.2024,17.2964,123488.0
2016-06-24 11:00:00,18.41,18.42,18.29,18.3,173751.0,17.2964,17.3058,17.1836,17.193,173751.0
2016-06-24 11:30:00,18.31,18.31,18.16,18.18,73211.0,17.2024,17.2024,17.0615,17.0803,73211.0
2016-06-24 12:00:00,18.17,18.18,18.08,18.16,93360.0,17.0709,17.0803,16.9863,17.0615,93360.0
2016-06-24 12:30:00,18.16,18.25,18.11,18.13,169247.0,17.0615,17.146,17.0145,17.0333,169247.0
2016-06-24 13:00:00,18.12,18.25,18.11,18.23,125880.0,17.0239,17.146,17.0145,17.1272,125880.0
2016-06-24 13:30:00,18.24,18.34,18.2,18.21,170233.0,17.1366,17.2306,17.0991,17.1085,170233.0
2016-06-24 14:00:00,18.21,18.31,18.18,18.19,187892.0,17.1085,17.2024,17.0803,17.0897,187892.0
2016-06-24 14:30:00,18.19,18.24,18.12,18.2,193089.0,17.0897,17.1366,17.0239,17.0991,193089.0
2016-06-24 15:00:00,18.2,18.23,18.1,18.14,231195.0,17.0991,17.1272,17.0051,17.0427,231195.0
2016-06-24 15:30:00,18.14,18.33,18.13,18.26,808207.0,17.0427,17.2212,17.0333,17.1554,808207.0
2016-06-27 09:30:00,17.97,18.06,17.88,17.89,120866.0,16.883,16.9675,16.7984,16.8078,120866.0
2016-06-27 10:00:00,17.87,17.88,17.66,17.75,142306.0,16.789,16.7984,16.5917,16.6763,142306.0
2016-06-27 10:30:00,17.74,17.75,17.59,17.61,206836.0,16.6669,16.6763,16.526,16.5447,206836.0
2016-06-27 11:00:00,17.61,17.69,17.54,17.67,125990.0,16.5447,16.6199,16.479,16.6011,125990.0
2016-06-27 11:30:00,17.67,17.76,17.64,17.66,177558.0,16.6011,16.6857,16.5729,16.5917,177558.0
2016-06-27 12:00:00,17.66,17.72,17.59,17.71,91256.0,16.5917,16.6481,16.526,16.6387,91256.0
2016-06-27 12:30:00,17.71,17.72,17.62,17.69,36659.0,16.6387,16.6481,16.5541,16.6199,36659.0
2016-06-27 13:00:00,17.68,17.7,17.65,17.66,41464.0,16.6105,16.6293,16.5823,16.5917,41464.0
2016-06-27 13:30:00,17.65,17.67,17.55,17.56,72285.0,16.5823,16.6011,16.4884,16.4978,72285.0
2016-06-27 14:00:00,17.55,17.56,17.49,17.52,148571.0,16.4884,16.4978,16.432,16.4602,148571.0
2016-06-27 14:30:00,17.53,17.56,17.46,17.53,136505.0,16.4696,16.4978,16.4038,16.4696,136505.0
2016-06-27 15:00:00,17.53,17.59,17.45,17.45,126236.0,16.4696,16.526,16.3944,16.3944,126236.0
2016-06-27 15:30:00,17.45,17.48,17.37,17.46,355826.0,16.3944,16.4226,16.3193,16.4038,355826.0
2016-06-28 09:30:00,17.71,17.93,17.67,17.88,74323.0,16.6387,16.8454,16.6011,16.7984,74323.0
2016-06-28 10:00:00,17.88,17.88,17.78,17.8,82321.0,16.7984,16.7984,16.7045,16.7233,82321.0
2016-06-28 10:30:00,17.8,17.94,17.75,17.89,71314.0,16.7233,16.8548,16.6763,16.8078,71314.0
2016-06-28 11:00:00,17.89,17.89,17.77,17.78,84551.0,16.8078,16.8078,16.6951,16.7045,84551.0
2016-06-28 11:30:00,17.78,17.84,17.76,17.8,48677.0,16.7045,16.7608,16.6857,16.7233,48677.0
2016-06-28 12:00:00,17.8,17.81,17.76,17.76,22159.0,16.7233,16.7327,16.6857,16.6857,22159.0
2016-06-28 12:30:00,17.76,17.81,17.75,17.76,23920.0,16.6857,16.7327,16.6763,16.6857,23920.0
2016-06-28 13:00:00,17.76,17.78,17.74,17.76,84674.0,16.6857,16.7045,16.6669,16.6857,84674.0
2016-06-28 13:30:00,17.76,17.78,17.75,17.75,30142.0,16.6857,16.7045,16.6763,16.6763,30142.0
2016-06-28 14:00:00,17.75,17.79,17.69,17.71,64837.0,16.6763,16.7139,16.6199,16.6387,64837.0
2016-06-28 14:30:00,17.71,17.94,17.71,17.92,77044.0,16.6387,16.8548,16.6387,16.836,77044.0
2016-06-28 15:00:00,17.91,17.96,17.86,17.87,56505.0,16.8266,16.8736,16.7796,16.789,56505.0
2016-06-28 15:30:00,17.87,17.95,17.85,17.95,337826.0,16.789,16.8642,16.7702,16.8642,337826.0
2016-06-29 09:30:00,18.15,18.34,18.15,18.31,61443.0,17.0521,17.2306,17.0521,17.2024,61443.0
2016-06-29 10:00:00,18.3,18.32,18.1,18.12,40381.0,17.193,17.2118,17.0051,17.0239,40381.0
2016-06-29 10:30:00,18.11,18.15,18.06,18.11,76842.0,17.0145,17.0521,16.9675,17.0145,76842.0
2016-06-29 11:00:00,18.11,18.23,18.11,18.17,52518.0,17.0145,17.1272,17.0145,17.0709,52518.0
2016-06-29 11:30:00,18.16,18.26,18.16,18.21,40043.0,17.0615,17.1554,17.0615,17.1085,40043.0
2016-06-29 12:00:00,18.21,18.24,18.16,18.16,32395.0,17.1085,17.1366,17.0615,17.0615,32395.0
2016-06-29 12:30:00,18.16,18.19,18.12,18.13,38274.0,17.0615,17.0897,17.0239,17.0333,38274.0
2016-06-29 13:00:00,18.14,18.14,18.08,18.13,31144.0,17.0427,17.0427,16.9863,17.0333,31144.0
2016-06-29 13:30:00,18.12,18.14,18.06,18.11,55638.0,17.0239,17.0427,16.9675,17.0145,55638.0
2016-06-29 14:00:00,18.11,18.12,18.08,18.08,45207.0,17.0145,17.0239,16.9863,16.9863,45207.0
2016-06-29 14:30:00,18.09,18.18,18.06,18.18,105916.0,16.9957,17.0803,16.9675,17.0803,105916.0
2016-06-29 15:00:00,18.17,18.2,18.14,18.18,90145.0,17.0709,17.0991,17.0427,17.0803,90145.0
2016-06-29 15:30:00,18.18,18.26,18.15,18.26,312961.0,17.0803,17.1554,17.0521,17.1554,312961.0
2016-06-30 09:30:00,18.38,18.41,17.95,18.14,72150.0,17.2682,17.2964,16.8642,17.0427,72150.0
2016-06-30 10:00:00,18.15,18.19,18.04,18.05,25040.0,17.0521,17.0897,16.9487,16.9581,25040.0
2016-06-30 10:30:00,18.05,18.15,18.01,18.14,24468.0,16.9581,17.0521,16.9206,17.0427,24468.0
2016-06-30 11:00:00,18.15,18.21,18.13,18.2,40752.0,17.0521,17.1085,17.0333,17.0991,40752.0
2016-06-30 11:30:00,18.2,18.3,18.2,18.27,42170.0,17.0991,17.193,17.0991,17.1648,42170.0
2016-06-30 12:00:00,18.27,18.33,18.25,18.26,46996.0,17.1648,17.2212,17.146,17.1554,46996.0
2016-06-30 12:30:00,18.25,18.35,18.25,18.32,20970.0,17.146,17.24,17.146,17.2118,20970.0
2016-06-30 13:00:00,18.31,18.32,18.25,18.27,26349.0,17.2024,17.2118,17.146,17.1648,26349.0
2016-06-30 13:30:00,18.28,18.29,18.25,18.28,34744.0,17.1742,17.1836,17.146,17.1742,34744.0
2016-06-30 14:00:00,18.29,18.32,18.27,18.28,24103.0,17.1836,17.2118,17.1648,17.1742,24103.0
2016-06-30 14:30:00,18.29,18.31,18.25,18.26,50214.0,17.1836,17.2024,17.146,17.1554,50214.0
2016-06-30 15:00:00,18.26,18.33,18.22,18.33,46257.0,17.1554,17.2212,17.1178,17.2212,46257.0
2016-06-30 15:30:00,18.32,18.4,18.29,18.4,185189.0,17.2118,17.287,17.1836,17.287,185189.0
2016-07-01 09:30:00,18.42,18.63,18.42,18.55,72485.0,17.3058,17.503,17.3058,17.4279,72485.0
2016-07-01 10:00:00,18.58,18.64,18.51,18.54,57700.0,17.4561,17.5124,17.3903,17.4185,57700.0
2016-07-01 10:30:00,18.54,18.6,18.5,18.56,81414.0,17.4185,17.4749,17.3809,17.4373,81414.0
2016-07-01 11:00:00,18.55,18.57,18.43,18.46,98646.0,17.4279,17.4467,17.3151,17.3433,98646.0
2016-07-01 11:30:00,18.47,18.54,18.43,18.44,135749.0,17.3527,17.4185,17.3151,17.3245,135749.0
2016-07-01 12:00:00,18.44,18.44,18.26,18.27,63990.0,17.3245,17.3245,17.1554,17.1648,63990.0
2016-07-01 12:30:00,18.27,18.28,18.18,18.23,51312.0,17.1648,17.1742,17.0803,17.1272,51312.0
2016-07-01 13:00:00,18.22,18.25,18.15,18.15,25579.0,17.1178,17.146,17.0521,17.0521,25579.0
2016-07-01 13:30:00,18.15,18.2,18.11,18.2,44828.0,17.0521,17.0991,17.0145,17.0991,44828.0
2016-07-01 14:00:00,18.19,18.23,18.13,18.14,46822.0,17.0897,17.1272,17.0333,17.0427,46822.0
2016-07-01 14:30:00,18.15,18.16,18.09,18.15,28260.0,17.0521,17.0615,16.9957,17.0521,28260.0
2016-07-01 15:00:00,18.16,18.19,18.15,18.19,40161.0,17.0615,17.0897,17.0521,17.0897,40161.0
2016-07-01 15:30:00,18.2,18.31,18.18,18.31,193248.0,17.0991,17.2024,17.0803,17.2024,193248.0
2016-07-05 09:30:00,18.15,18.24,17.95,18.02,49177.0,17.0521,17.1366,16.8642,16.9299,49177.0
2016-07-05 10:00:00,18.01,18.03,17.94,18.0,54807.0,16.9206,16.9393,16.8548,16.9112,54807.0
2016-07-05 10:30:00,18.0,18.08,18.0,18.02,64783.0,16.9112,16.9863,16.9112,16.9299,64783.0
2016-07-05 11:00:00,18.02,18.08,17.91,17.94,77827.0,16.9299,16.9863,16.8266,16.8548,77827.0
2016-07-05 11:30:00,17.93,17.95,17.81,17.82,33170.0,16.8454,16.8642,16.7327,16.742,33170.0
2016-07-05 12:00:00,17.83,17.88,17.79,17.86,21914.0,16.7514,16.7984,16.7139,16.7796,21914.0
2016-07-05 12:30:00,17.86,17.87,17.82,17.86,15904.0,16.7796,16.789,16.742,16.7796,15904.0
2016-07-05 13:00:00,17.86,17.91,17.84,17.89,32676.0,16.7796,16.8266,16.7608,16.8078,32676.0
2016-07-05 13:30:00,17.89,17.9,17.85,17.9,62161.0,16.8078,16.8172,16.7702,16.8172,62161.0
2016-07-05 14:00:00,17.9,17.95,17.89,17.92,37759.0,16.8172,16.8642,16.8078,16.836,37759.0
2016-07-05 14:30:00,17.92,17.93,17.85,17.88,23863.0,16.836,16.8454,16.7702,16.7984,23863.0
2016-07-05 15:00:00,17.88,17.95,17.86,17.95,73926.0,16.7984,16.8642,16.7796,16.8642,73926.0
2016-07-05 15:30:00,17.94,18.13,17.94,18.13,407835.0,16.8548,17.0333,16.8548,17.0333,407835.0
2016-07-06 09:30:00,17.99,18.02,17.83,18.01,43546.0,16.9018,16.9299,16.7514,16.9206,43546.0
2016-07-06 10:00:00,18.02,18.1,17.98,18.02,43452.0,16.9299,17.0051,16.8924,16.9299,43452.0
2016-07-06 10:30:00,18.0,18.08,17.95,18.07,29359.0,16.9112,16.9863,16.8642,16.9769,29359.0
2016-07-06 11:00:00,18.08,18.17,18.07,18.07,23593.0,16.9863,17.0709,16.9769,16.9769,23593.0
2016-07-06 11:30:00,18.06,18.08,18.0,18.05,24031.0,16.9675,16.9863,16.9112,16.9581,24031.0
2016-07-06 12:00:00,18.05,18.14,18.01,18.01,26931.0,16.9581,17.0427,16.9206,16.9206,26931.0
2016-07-06 12:30:00,18.01,18.07,18.0,18.0,17900.0,16.9206,16.9769,16.9112,16.9112,17900.0
2016-07-06 13:00:00,17.99,18.06,17.99,18.05,17150.0,16.9018,16.9675,16.9018,16.9581,17150.0
2016-07-06 13:30:00,18.05,18.06,18.01,18.01,16209.0,16.9581,16.9675,16.9206,16.9206,16209.0
2016-07-06 14:00:00,18.01,18.07,17.99,18.04,35643.0,16.9206,16.9769,16.9018,16.9487,35643.0
2016-07-06 14:30:00,18.04,18.07,18.03,18.05,20568.0,16.9487,16.9769,16.9393,16.9581,20568.0
2016-07-06 15:00:00,18.05,18.11,18.04,18.07,36785.0,16.9581,17.0145,16.9487,16.9769,36785.0
2016-07-06 15:30:00,18.07,18.26,18.06,18.25,401697.0,16.9769,17.1554,16.9675,17.146,401697.0
2016-07-07 09:30:00,18.3,18.58,18.3,18.57,63361.0,17.193,17.4561,17.193,17.4467,63361.0
2016-07-07 10:00:00,18.56,18.6,18.53,18.6,69539.0,17.4373,17.4749,17.4091,17.4749,69539.0
2016-07-07 10:30:00,18.6,18.61,18.44,18.44,56043.0,17.4749,17.4843,17.3245,17.3245,56043.0
2016-07-07 11:00:00,18.42,18.53,18.41,18.48,52691.0,17.3058,17.4091,17.2964,17.3621,52691.0
2016-07-07 11:30:00,18.49,18.49,18.39,18.46,69938.0,17.3715,17.3715,17.2776,17.3433,69938.0
2016-07-07 12:00:00,18.45,18.46,18.35,18.4,59372.0,17.3339,17.3433,17.24,17.287,59372.0
2016-07-07 12:30:00,18.39,18.41,18.26,18.26,36483.0,17.2776,17.2964,17.1554,17.1554,36483.0
2016-07-07 13:00:00,18.27,18.29,18.17,18.25,52560.0,17.1648,17.1836,17.0709,17.146,52560.0
2016-07-07 13:30:00,18.26,18.3,18.24,18.29,27305.0,17.1554,17.193,17.1366,17.1836,27305.0
2016-07-07 14:00:00,18.29,18.32,18.22,18.25,27123.0,17.1836,17.2118,17.1178,17.146,27123.0
2016-07-07 14:30:00,18.25,18.26,18.13,18.23,76978.0,17.146,17.1554,17.0333,17.1272,76978.0
2016-07-07 15:00:00,18.23,18.31,18.14,18.3,105993.0,17.1272,17.2024,17.0427,17.193,105993.0
2016-07-07 15:30:00,18.3,18.33,18.26,18.3,165070.0,17.193,17.2212,17.1554,17.193,165070.0
2016-07-08 09:30:00,18.4,18.62,18.4,18.59,70632.0,17.287,17.4937,17.287,17.4655,70632.0
2016-07-08 10:00:00,18.59,18.65,18.51,18.65,131922.0,17.4655,17.5218,17.3903,17.5218,131922.0
2016-07-08 10:30:00,18.64,18.78,18.64,18.7,207474.0,17.5124,17.644,17.5124,17.5688,207474.0
2016-07-08 11:00:00,18.7,18.77,18.69,18.71,251144.0,17.5688,17.6346,17.5594,17.5782,251144.0
2016-07-08 11:30:00,18.71,18.77,18.67,18.68,104585.0,17.5782,17.6346,17.5406,17.55,104585.0
2016-07-08 12:00:00,18.67,18.68,18.59,18.66,52405.0,17.5406,17.55,17.4655,17.5312,52405.0
2016-07-08 12:30:00,18.66,18.67,18.61,18.64,48599.0,17.5312,17.5406,17.4843,17.5124,48599.0
2016-07-08 13:00:00,18.65,18.73,18.65,18.73,38629.0,17.5218,17.597,17.5218,17.597,38629.0
2016-07-08 13:30:00,18.73,18.77,18.68,18.77,120373.0,17.597,17.6346,17.55,17.6346,120373.0
2016-07-08 14:00:00,18.77,18.77,18.72,18.76,82300.0,17.6346,17.6346,17.5876,17.6252,82300.0
2016-07-08 14:30:00,18.76,18.77,18.71,18.73,95774.0,17.6252,17.6346,17.5782,17.597,95774.0
2016-07-08 15:00:00,18.74,18.75,18.7,18.75,68440.0,17.6064,17.6158,17.5688,17.6158,68440.0
2016-07-08 15:30:00,18.75,18.78,18.7,18.73,521428.0,17.6158,17.644,17.5688,17.597,521428.0
2016-07-11 09:30:00,18.87,18.99,18.87,18.92,51571.0,17.7285,17.8413,17.7285,17.7755,51571.0
2016-07-11 10:00:00,18.92,18.97,18.84,18.85,107080.0,17.7755,17.8225,17.7003,17.7097,107080.0
2016-07-11 10:30:00,18.84,18.85,18.77,18.8,43045.0,17.7003,17.7097,17.6346,17.6628,43045.0
2016-07-11 11:00:00,18.8,18.9,18.79,18.84,40787.0,17.6628,17.7567,17.6534,17.7003,40787.0
2016-07-11 11:30:00,18.84,18.88,18.79,18.79,40500.0,17.7003,17.7379,17.6534,17.6534,40500.0
2016-07-11 12:00:00,18.79,18.82,18.77,18.82,29063.0,17.6534,17.6816,17.6346,17.6816,29063.0
2016-07-11 12:30:00,18.83,18.86,18.83,18.86,79773.0,17.6909,17.7191,17.6909,17.7191,79773.0
2016-07-11 13:00:00,18.86,18.88,18.83,18.86,127899.0,17.7191,17.7379,17.6909,17.7191,127899.0
2016-07-11 13:30:00,18.86,18.86,18.74,18.74,41764.0,17.7191,17.7191,17.6064,17.6064,41764.0
2016-07-11 14:00:00,18.75,18.76,18.69,18.7,48343.0,17.6158,17.6252,17.5594,17.5688,48343.0
2016-07-11 14:30:00,18.7,18.73,18.65,18.65,51642.0,17.5688,17.597,17.5218,17.5218,51642.0
2016-07-11 15:00:00,18.65,18.78,18.65,18.73,77700.0,17.5218,17.644,17.5218,17.597,77700.0
2016-07-11 15:30:00,18.73,18.77,18.71,18.72,207189.0,17.597,17.6346,17.5782,17.5876,207189.0
2016-07-12 09:30:00,18.91,18.96,18.86,18.91,30328.0,17.7661,17.8131,17.7191,17.7661,30328.0
2016-07-12 10:00:00,18.91,18.93,18.78,18.82,23792.0,17.7661,17.7849,17.644,17.6816,23792.0
2016-07-12 10:30:00,18.82,18.86,18.77,18.84,27980.0,17.6816,17.7191,17.6346,17.7003,27980.0
2016-07-12 11:00:00,18.85,18.88,18.83,18.85,23025.0,17.7097,17.7379,17.6909,17.7097,23025.0
2016-07-12 11:30:00,18.86,18.96,18.86,18.95,18989.0,17.7191,17.8131,17.7191,17.8037,18989.0
2016-07-12 12:00:00,18.95,19.0,18.94,18.98,52475.0,17.8037,17.8507,17.7943,17.8319,52475.0
2016-07-12 12:30:00,18.98,19.0,18.92,18.94,18300.0,17.8319,17.8507,17.7755,17.7943,18300.0
2016-07-12 13:00:00,18.95,18.96,18.9,18.93,16358.0,17.8037,17.8131,17.7567,17.7849,16358.0
2016-07-12 13:30:00,18.93,18.95,18.9,18.91,19040.0,17.7849,17.8037,17.7567,17.7661,19040.0
2016-07-12 14:00:00,18.92,18.96,18.92,18.94,22932.0,17.7755,17.8131,17.7755,17.7943,22932.0
2016-07-12 14:30:00,18.94,18.99,18.94,18.96,29393.0,17.7943,17.8413,17.7943,17.8131,29393.0
2016-07-12 15:00:00,18.97,18.97,18.9,18.91,29334.0,17.8225,17.8225,17.7567,17.7661,29334.0
2016-07-12 15:30:00,18.9,18.94,18.9,18.94,105631.0,17.7567,17.7943,17.7567,17.7943,105631.0
2016-07-13 09:30:00,18.96,19.03,18.81,18.95,40933.0,17.8131,17.8789,17.6722,17.8037,40933.0
2016-07-13 10:00:00,18.95,19.01,18.91,18.94,33045.0,17.8037,17.8601,17.7661,17.7943,33045.0
2016-07-13 10:30:00,18.94,19.04,18.91,19.03,43183.0,17.7943,17.8882,17.7661,17.8789,43183.0
2016-07-13 11:00:00,19.03,19.05,18.89,18.91,42287.0,17.8789,17.8976,17.7473,17.7661,42287.0
2016-07-13 11:30:00,18.91,18.91,18.83,18.87,21706.0,17.7661,17.7661,17.6909,17.7285,21706.0
2016-07-13 12:00:00,18.88,18.96,18.87,18.95,22249.0,17.7379,17.8131,17.7285,17.8037,22249.0
2016-07-13 12:30:00,18.95,18.99,18.93,18.97,30330.0,17.8037,17.8413,17.7849,17.8225,30330.0
2016-07-13 13:00:00,18.97,19.04,18.97,19.03,30310.0,17.8225,17.8882,17.8225,17.8789,30310.0
2016-07-13 13:30:00,19.03,19.04,19.01,19.03,28164.0,17.8789,17.8882,17.8601,17.8789,28164.0
2016-07-13 14:00:00,19.02,19.09,19.02,19.07,34351.0,17.8695,17.9352,17.8695,17.9164,34351.0
2016-07-13 14:30:00,19.08,19.08,19.03,19.04,27875.0,17.9258,17.9258,17.8789,17.8882,27875.0
2016-07-13 15:00:00,19.04,19.08,19.04,19.07,44807.0,17.8882,17.9258,17.8882,17.9164,44807.0
2016-07-13 15:30:00,19.07,19.13,19.07,19.09,156280.0,17.9164,17.9728,17.9164,17.9352,156280.0
2016-07-14 09:30:00,19.15,19.33,19.09,19.09,59791.0,17.9916,18.1607,17.9352,17.9352,59791.0
2016-07-14 10:00:00,19.09,19.13,19.07,19.13,34257.0,17.9352,17.9728,17.9164,17.9728,34257.0
2016-07-14 10:30:00,19.14,19.2,19.06,19.06,37178.0,17.9822,18.0386,17.907,17.907,37178.0
2016-07-14 11:00:00,19.07,19.11,19.04,19.05,21736.0,17.9164,17.954,17.8882,17.8976,21736.0
2016-07-14 11:30:00,19.04,19.05,18.98,19.01,26919.0,17.8882,17.8976,17.8319,17.8601,26919.0
2016-07-14 12:00:00,19.01,19.17,18.99,19.14,88965.0,17.8601,18.0104,17.8413,17.9822,88965.0
2016-07-14 12:30:00,19.14,19.16,19.1,19.11,34323.0,17.9822,18.001,17.9446,17.954,34323.0
2016-07-14 13:00:00,19.11,19.13,19.1,19.13,21606.0,17.954,17.9728,17.9446,17.9728,21606.0
2016-07-14 13:30:00,19.12,19.15,19.12,19.15,27023.0,17.9634,17.9916,17.9634,17.9916,27023.0
2016-07-14 14:00:00,19.14,19.3,19.14,19.28,92293.0,17.9822,18.1325,17.9822,18.1137,92293.0
2016-07-14 14:30:00,19.28,19.28,19.21,19.21,29789.0,18.1137,18.1137,18.048,18.048,29789.0
2016-07-14 15:00:00,19.22,19.25,19.18,19.25,78837.0,18.0574,18.0855,18.0198,18.0855,78837.0
2016-07-14 15:30:00,19.25,19.26,19.16,19.17,190825.0,18.0855,18.0949,18.001,18.0104,190825.0
2016-07-15 09:30:00,19.21,19.29,19.09,19.19,38457.0,18.048,18.1231,17.9352,18.0292,38457.0
2016-07-15 10:00:00,19.19,19.23,19.13,19.18,43163.0,18.0292,18.0668,17.9728,18.0198,43163.0
2016-07-15 10:30:00,19.18,19.24,19.16,19.23,25044.0,18.0198,18.0761,18.001,18.0668,25044.0
2016-07-15 11:00:00,19.22,19.22,19.11,19.13,25869.0,18.0574,18.0574,17.954,17.9728,25869.0
2016-07-15 11:30:00,19.13,19.17,19.12,19.17,22608.0,17.9728,18.0104,17.9634,18.0104,22608.0
2016-07-15 12:00:00,19.16,19.23,19.16,19.23,20422.0,18.001,18.0668,18.001,18.0668,20422.0
2016-07-15 12:30:00,19.23,19.23,19.12,19.12,26575.0,18.0668,18.0668,17.9634,17.9634,26575.0
2016-07-15 13:00:00,19.13,19.21,19.13,19.19,16463.0,17.9728,18.048,17.9728,18.0292,16463.0
2016-07-15 13:30:00,19.2,19.22,19.16,19.18,34553.0,18.0386,18.0574,18.001,18.0198,34553.0
2016-07-15 14:00:00,19.18,19.22,19.17,19.19,32979.0,18.0198,18.0574,18.0104,18.0292,32979.0
2016-07-15 14:30:00,19.19,19.21,19.15,19.19,40949.0,18.0292,18.048,17.9916,18.0292,40949.0
2016-07-15 15:00:00,19.18,19.21,19.15,19.21,41705.0,18.0198,18.048,17.9916,18.048,41705.0
2016-07-15 15:30:00,19.2,19.21,19.16,19.19,162650.0,18.0386,18.048,18.001,18.0292,162650.0
2016-07-18 09:30:00,19.15,19.15,18.99,19.09,50102.0,17.9916,17.9916,17.8413,17.9352,50102.0
2016-07-18 10:00:00,19.1,19.21,19.1,19.18,60306.0,17.9446,18.048,17.9446,18.0198,60306.0
2016-07-18 10:30:00,19.18,19.34,19.18,19.24,66665.0,18.0198,18.1701,18.0198,18.0761,66665.0
2016-07-18 11:00:00,19.24,19.26,19.21,19.22,32476.0,18.0761,18.0949,18.048,18.0574,32476.0
2016-07-18 11:30:00,19.22,19.23,19.12,19.13,45526.0,18.0574,18.0668,17.9634,17.9728,45526.0
2016-07-18 12:00:00,19.13,19.15,19.09,19.1,49627.0,17.9728,17.9916,17.9352,17.9446,49627.0
2016-07-18 12:30:00,19.1,19.11,19.02,19.11,48878.0,17.9446,17.954,17.8695,17.954,48878.0
2016-07-18 13:00:00,19.11,19.13,19.07,19.13,18466.0,17.954,17.9728,17.9164,17.9728,18466.0
2016-07-18 13:30:00,19.14,19.15,19.11,19.14,18571.0,17.9822,17.9916,17.954,17.9822,18571.0
2016-07-18 14:00:00,19.14,19.21,19.13,19.21,131363.0,17.9822,18.048,17.9728,18.048,131363.0
2016-07-18 14:30:00,19.2,19.24,19.18,19.21,75227.0,18.0386,18.0761,18.0198,18.048,75227.0
2016-07-18 15:00:00,19.21,19.22,19.18,19.19,68508.0,18.048,18.0574,18.0198,18.0292,68508.0
2016-07-18 15:30:00,19.2,19.26,19.19,19.25,252568.0,18.0386,18.0949,18.0292,18.0855,252568.0
2016-07-19 09:30:00,19.21,19.21,18.92,18.99,56528.0,18.048,18.048,17.7755,17.8413,56528.0
2016-07-19 10:00:00,18.99,19.04,18.9,19.04,95242.0,17.8413,17.8882,17.7567,17.8882,95242.0
2016-07-19 10:30:00,19.04,19.09,19.02,19.05,46913.0,17.8882,17.9352,17.8695,17.8976,46913.0
2016-07-19 11:00:00,19.05,19.09,19.05,19.06,26219.0,17.8976,17.9352,17.8976,17.907,26219.0
2016-07-19 11:30:00,19.07,19.08,19.04,19.05,31809.0,17.9164,17.9258,17.8882,17.8976,31809.0
2016-07-19 12:00:00,19.05,19.06,19.01,19.01,18815.0,17.8976,17.907,17.8601,17.8601,18815.0
2016-07-19 12:30:00,19.01,19.03,19.0,19.01,15308.0,17.8601,17.8789,17.8507,17.8601,15308.0
2016-07-19 13:00:00,19.01,19.02,18.96,18.96,8820.0,17.8601,17.8695,17.8131,17.8131,8820.0
2016-07-19 13:30:00,18.97,18.99,18.94,18.96,33152.0,17.8225,17.8413,17.7943,17.8131,33152.0
2016-07-19 14:00:00,18.95,18.97,18.94,18.94,51756.0,17.8037,17.8225,17.7943,17.7943,51756.0
2016-07-19 14:30:00,18.94,18.95,18.88,18.88,74621.0,17.7943,17.8037,17.7379,17.7379,74621.0
2016-07-19 15:00:00,18.89,18.9,18.86,18.86,55969.0,17.7473,17.7567,17.7191,17.7191,55969.0
2016-07-19 15:30:00,18.86,18.88,18.84,18.87,135198.0,17.7191,17.7379,17.7003,17.7285,135198.0
2016-07-20 09:30:00,18.91,18.96,18.7,18.71,85930.0,17.7661,17.8131,17.5688,17.5782,85930.0
2016-07-20 10:00:00,18.71,18.8,18.69,18.78,99094.0,17.5782,17.6628,17.5594,17.644,99094.0
2016-07-20 10:30:00,18.79,18.97,18.78,18.94,63182.0,17.6534,17.8225,17.644,17.7943,63182.0
2016-07-20 11:00:00,18.94,18.94,18.87,18.91,41289.0,17.7943,17.7943,17.7285,17.7661,41289.0
2016-07-20 11:30:00,18.91,18.92,18.87,18.89,37063.0,17.7661,17.7755,17.7285,17.7473,37063.0
2016-07-20 12:00:00,18.89,18.92,18.87,18.89,20024.0,17.7473,17.7755,17.7285,17.7473,20024.0
2016-07-20 12:30:00,18.89,19.04,18.89,19.03,46006.0,17.7473,17.8882,17.7473,17.8789,46006.0
2016-07-20 13:00:00,19.03,19.09,19.02,19.08,41337.0,17.8789,17.9352,17.8695,17.9258,41337.0
2016-07-20 13:30:00,19.08,19.12,19.08,19.1,25661.0,17.9258,17.9634,17.9258,17.9446,25661.0
2016-07-20 14:00:00,19.1,19.17,19.1,19.16,35191.0,17.9446,18.0104,17.9446,18.001,35191.0
2016-07-20 14:30:00,19.15,19.16,19.07,19.07,35778.0,17.9916,18.001,17.9164,17.9164,35778.0
2016-07-20 15:00:00,19.07,19.08,19.04,19.07,50252.0,17.9164,17.9258,17.8882,17.9164,50252.0
2016-07-20 15:30:00,19.07,19.23,19.07,19.17,246988.0,17.9164,18.0668,17.9164,18.0104,246988.0
2016-07-21 09:30:00,19.12,19.19,19.0,19.01,31224.0,17.9634,18.0292,17.8507,17.8601,31224.0
2016-07-21 10:00:00,19.0,19.02,18.92,18.94,42271.0,17.8507,17.8695,17.7755,17.7943,42271.0
2016-07-21 10:30:00,18.94,18.98,18.91,18.96,25821.0,17.7943,17.8319,17.7661,17.8131,25821.0
2016-07-21 11:00:00,18.96,19.02,18.93,19.0,47682.0,17.8131,17.8695,17.7849,17.8507,47682.0
2016-07-21 11:30:00,19.0,19.03,18.95,18.96,30305.0,17.8507,17.8789,17.8037,17.8131,30305.0
2016-07-21 12:00:00,18.96,18.99,18.96,18.99,20274.0,17.8131,17.8413,17.8131,17.8413,20274.0
2016-07-21 12:30:00,18.98,18.99,18.92,18.93,18392.0,17.8319,17.8413,17.7755,17.7849,18392.0
2016-07-21 13:00:00,18.93,18.93,18.87,18.88,23530.0,17.7849,17.7849,17.7285,17.7379,23530.0
2016-07-21 13:30:00,18.88,18.88,18.82,18.82,37661.0,17.7379,17.7379,17.6816,17.6816,37661.0
2016-07-21 14:00:00,18.83,18.85,18.78,18.79,73784.0,17.6909,17.7097,17.644,17.6534,73784.0
2016-07-21 14:30:00,18.79,18.82,18.77,18.82,67444.0,17.6534,17.6816,17.6346,17.6816,67444.0
2016-07-21 15:00:00,18.82,18.82,18.75,18.75,67362.0,17.6816,17.6816,17.6158,17.6158,67362.0
2016-07-21 15:30:00,18.75,18.9,18.75,18.88,271094.0,17.6158,17.7567,17.6158,17.7379,271094.0
2016-07-22 09:30:00,18.68,18.81,18.57,18.7,54260.0,17.55,17.6722,17.4467,17.5688,54260.0
2016-07-22 10:00:00,18.7,18.76,18.65,18.68,63034.0,17.5688,17.6252,17.5218,17.55,63034.0
2016-07-22 10:30:00,18.68,18.78,18.67,18.77,63072.0,17.55,17.644,17.5406,17.6346,63072.0
2016-07-22 11:00:00,18.77,18.78,18.7,18.74,57229.0,17.6346,17.644,17.5688,17.6064,57229.0
2016-07-22 11:30:00,18.75,18.8,18.7,18.75,103581.0,17.6158,17.6628,17.5688,17.6158,103581.0
2016-07-22 12:00:00,18.75,18.78,18.7,18.73,218629.0,17.6158,17.644,17.5688,17.597,218629.0
2016-07-22 12:30:00,18.73,18.76,18.71,18.73,44502.0,17.597,17.6252,17.5782,17.597,44502.0
2016-07-22 13:00:00,18.73,18.75,18.71,18.75,58706.0,17.597,17.6158,17.5782,17.6158,58706.0
2016-07-22 13:30:00,18.75,18.8,18.74,18.75,63155.0,17.6158,17.6628,17.6064,17.6158,63155.0
2016-07-22 14:00:00,18.76,18.8,18.75,18.79,100497.0,17.6252,17.6628,17.6158,17.6534,100497.0
2016-07-22 14:30:00,18.8,18.85,18.79,18.85,45874.0,17.6628,17.7097,17.6534,17.7097,45874.0
2016-07-22 15:00:00,18.85,18.88,18.82,18.87,82135.0,17.7097,17.7379,17.6816,17.7285,82135.0
2016-07-22 15:30:00,18.87,18.93,18.87,18.93,208371.0,17.7285,17.7849,17.7285,17.7849,208371.0
2016-07-25 09:30:00,18.89,19.03,18.72,18.98,87646.0,17.7473,17.8789,17.5876,17.8319,87646.0
2016-07-25 10:00:00,18.97,19.0,18.86,18.86,246018.0,17.8225,17.8507,17.7191,17.7191,246018.0
2016-07-25 10:30:00,18.85,18.86,18.77,18.81,36277.0,17.7097,17.7191,17.6346,17.6722,36277.0
2016-07-25 11:00:00,18.82,18.82,18.73,18.8,59641.0,17.6816,17.6816,17.597,17.6628,59641.0
2016-07-25 11:30:00,18.8,18.84,18.78,18.8,35075.0,17.6628,17.7003,17.644,17.6628,35075.0
2016-07-25 12:00:00,18.8,18.84,18.79,18.82,29747.0,17.6628,17.7003,17.6534,17.6816,29747.0
2016-07-25 12:30:00,18.82,18.82,18.75,18.79,103761.0,17.6816,17.6816,17.6158,17.6534,103761.0
2016-07-25 13:00:00,18.79,18.8,18.75,18.79,58758.0,17.6534,17.6628,17.6158,17.6534,58758.0
2016-07-25 13:30:00,18.79,18.79,18.75,18.77,35737.0,17.6534,17.6534,17.6158,17.6346,35737.0
2016-07-25 14:00:00,18.77,18.8,18.75,18.77,43845.0,17.6346,17.6628,17.6158,17.6346,43845.0
2016-07-25 14:30:00,18.78,18.78,18.74,18.75,44019.0,17.644,17.644,17.6064,17.6158,44019.0
2016-07-25 15:00:00,18.75,18.8,18.74,18.75,87696.0,17.6158,17.6628,17.6064,17.6158,87696.0
2016-07-25 15:30:00,18.75,18.76,18.67,18.73,429133.0,17.6158,17.6252,17.5406,17.597,429133.0
2016-07-26 09:30:00,18.79,19.08,18.75,19.08,73891.0,17.6534,17.9258,17.6158,17.9258,73891.0
2016-07-26 10:00:00,19.09,19.17,18.99,19.08,399677.0,17.9352,18.0104,17.8413,17.9258,399677.0
2016-07-26 10:30:00,19.09,19.09,18.91,18.92,70529.0,17.9352,17.9352,17.7661,17.7755,70529.0
2016-07-26 11:00:00,18.91,18.99,18.87,18.99,50648.0,17.7661,17.8413,17.7285,17.8413,50648.0
2016-07-26 11:30:00,18.98,18.99,18.9,18.97,264676.0,17.8319,17.8413,17.7567,17.8225,264676.0
2016-07-26 12:00:00,18.97,18.99,18.94,18.97,51705.0,17.8225,17.8413,17.7943,17.8225,51705.0
2016-07-26 12:30:00,18.98,19.01,18.96,18.99,102923.0,17.8319,17.8601,17.8131,17.8413,102923.0
2016-07-26 13:00:00,18.99,18.99,18.95,18.96,78398.0,17.8413,17.8413,17.8037,17.8131,78398.0
2016-07-26 13:30:00,18.96,18.99,18.95,18.98,46104.0,17.8131,17.8413,17.8037,17.8319,46104.0
2016-07-26 14:00:00,18.98,18.99,18.96,18.98,72020.0,17.8319,17.8413,17.8131,17.8319,72020.0
2016-07-26 14:30:00,18.97,18.99,18.94,18.95,181103.0,17.8225,17.8413,17.7943,17.8037,181103.0
2016-07-26 15:00:00,18.95,19.04,18.95,19.03,200163.0,17.8037,17.8882,17.8037,17.8789,200163.0
2016-07-26 15:30:00,19.04,19.11,19.03,19.11,186823.0,17.8882,17.954,17.8789,17.954,186823.0
2016-07-27 09:30:00,19.19,19.22,19.08,19.13,51999.0,18.0292,18.0574,17.9258,17.9728,51999.0
2016-07-27 10:00:00,19.13,19.17,19.1,19.15,37907.0,17.9728,18.0104,17.9446,17.9916,37907.0
2016-07-27 10:30:00,19.14,19.14,18.95,19.02,40328.0,17.9822,17.9822,17.8037,17.8695,40328.0
2016-07-27 11:00:00,19.02,19.05,18.98,19.05,22800.0,17.8695,17.8976,17.8319,17.8976,22800.0
2016-07-27 11:30:00,19.06,19.06,19.0,19.04,22875.0,17.907,17.907,17.8507,17.8882,22875.0
2016-07-27 12:00:00,19.04,19.05,18.97,18.98,22663.0,17.8882,17.8976,17.8225,17.8319,22663.0
2016-07-27 12:30:00,18.97,19.01,18.96,18.97,15046.0,17.8225,17.8601,17.8131,17.8225,15046.0
2016-07-27 13:00:00,18.97,18.99,18.95,18.95,30703.0,17.8225,17.8413,17.8037,17.8037,30703.0
2016-07-27 13:30:00,18.95,19.04,18.95,19.03,16069.0,17.8037,17.8882,17.8037,17.8789,16069.0
2016-07-27 14:00:00,19.03,19.08,18.97,19.07,45105.0,17.8789,17.9258,17.8225,17.9164,45105.0
2016-07-27 14:30:00,19.06,19.14,19.04,19.13,42278.0,17.907,17.9822,17.8882,17.9728,42278.0
2016-07-27 15:00:00,19.13,19.22,19.12,19.22,81688.0,17.9728,18.0574,17.9634,18.0574,81688.0
2016-07-27 15:30:00,19.23,19.23,19.17,19.18,156592.0,18.0668,18.0668,18.0104,18.0198,156592.0
2016-07-28 09:30:00,19.21,19.55,19.16,19.42,91337.0,18.048,18.3674,18.001,18.2453,91337.0
2016-07-28 10:00:00,19.43,19.43,19.34,19.38,59794.0,18.2547,18.2547,18.1701,18.2077,59794.0
2016-07-28 10:30:00,19.38,19.5,19.35,19.5,54173.0,18.2077,18.3204,18.1795,18.3204,54173.0
2016-07-28 11:00:00,19.5,19.63,19.48,19.61,77060.0,18.3204,18.4426,18.3016,18.4238,77060.0
2016-07-28 11:30:00,19.61,19.62,19.53,19.6,42933.0,18.4238,18.4332,18.3486,18.4144,42933.0
2016-07-28 12:00:00,19.6,19.63,19.54,19.57,40129.0,18.4144,18.4426,18.358,18.3862,40129.0
2016-07-28 12:30:00,19.58,19.58,19.53,19.53,19919.0,18.3956,18.3956,18.3486,18.3486,19919.0
2016-07-28 13:00:00,19.53,19.61,19.53,19.59,28930.0,18.3486,18.4238,18.3486,18.405,28930.0
2016-07-28 13:30:00,19.6,19.72,19.59,19.72,42775.0,18.4144,18.5271,18.405,18.5271,42775.0
2016-07-28 14:00:00,19.71,19.73,19.66,19.67,57042.0,18.5177,18.5365,18.4707,18.4801,57042.0
2016-07-28 14:30:00,19.68,19.74,19.67,19.71,43472.0,18.4895,18.5459,18.4801,18.5177,43472.0
2016-07-28 15:00:00,19.72,19.72,19.68,19.69,48221.0,18.5271,18.5271,18.4895,18.4989,48221.0
2016-07-28 15:30:00,19.68,19.74,19.68,19.69,238492.0,18.4895,18.5459,18.4895,18.4989,238492.0
2016-07-29 09:30:00,19.65,19.72,19.44,19.54,46851.0,18.4613,18.5271,18.264,18.358,46851.0
2016-07-29 10:00:00,19.52,19.54,19.43,19.45,38546.0,18.3392,18.358,18.2547,18.2734,38546.0
2016-07-29 10:30:00,19.45,19.62,19.44,19.6,40069.0,18.2734,18.4332,18.264,18.4144,40069.0
2016-07-29 11:00:00,19.6,19.62,19.54,19.56,37930.0,18.4144,18.4332,18.358,18.3768,37930.0
2016-07-29 11:30:00,19.56,19.66,19.54,19.62,27333.0,18.3768,18.4707,18.358,18.4332,27333.0
2016-07-29 12:00:00,19.63,19.73,19.62,19.67,84747.0,18.4426,18.5365,18.4332,18.4801,84747.0
2016-07-29 12:30:00,19.66,19.67,19.54,19.55,56959.0,18.4707,18.4801,18.358,18.3674,56959.0
2016-07-29 13:00:00,19.55,19.6,19.52,19.6,38460.0,18.3674,18.4144,18.3392,18.4144,38460.0
2016-07-29 13:30:00,19.6,19.63,19.56,19.61,34274.0,18.4144,18.4426,18.3768,18.4238,34274.0
2016-07-29 14:00:00,19.61,19.64,19.6,19.63,19803.0,18.4238,18.452,18.4144,18.4426,19803.0
2016-07-29 14:30:00,19.63,19.63,19.56,19.59,49768.0,18.4426,18.4426,18.3768,18.405,49768.0
2016-07-29 15:00:00,19.59,19.59,19.52,19.54,70474.0,18.405,18.405,18.3392,18.358,70474.0
2016-07-29 15:30:00,19.54,19.63,19.54,19.61,351116.0,18.358,18.4426,18.358,18.4238,351116.0
2016-08-01 09:30:00,19.6,19.69,19.34,19.44,32197.0,18.4144,18.4989,18.1701,18.264,32197.0
2016-08-01 10:00:00,19.42,19.58,19.4,19.56,57268.0,18.2453,18.3956,18.2265,18.3768,57268.0
2016-08-01 10:30:00,19.55,19.57,19.43,19.44,32035.0,18.3674,18.3862,18.2547,18.264,32035.0
2016-08-01 11:00:00,19.43,19.51,19.41,19.43,33155.0,18.2547,18.3298,18.2359,18.2547,33155.0
2016-08-01 11:30:00,19.44,19.48,19.4,19.4,37813.0,18.264,18.3016,18.2265,18.2265,37813.0
2016-08-01 12:00:00,19.4,19.42,19.35,19.36,54153.0,18.2265,18.2453,18.1795,18.1889,54153.0
2016-08-01 12:30:00,19.36,19.41,19.32,19.39,60350.0,18.1889,18.2359,18.1513,18.2171,60350.0
2016-08-01 13:00:00,19.39,19.45,19.38,19.45,23809.0,18.2171,18.2734,18.2077,18.2734,23809.0
2016-08-01 13:30:00,19.45,19.46,19.42,19.46,23883.0,18.2734,18.2828,18.2453,18.2828,23883.0
2016-08-01 14:00:00,19.47,19.49,19.42,19.47,39448.0,18.2922,18.311,18.2453,18.2922,39448.0
2016-08-01 14:30:00,19.46,19.5,19.45,19.49,29393.0,18.2828,18.3204,18.2734,18.311,29393.0
2016-08-01 15:00:00,19.49,19.51,19.4,19.42,38497.0,18.311,18.3298,18.2265,18.2453,38497.0
2016-08-01 15:30:00,19.42,19.44,19.37,19.44,124034.0,18.2453,18.264,18.1983,18.264,124034.0
2016-08-02 09:30:00,19.43,19.5,19.15,19.15,39204.0,18.2547,18.3204,17.9916,17.9916,39204.0
2016-08-02 10:00:00,19.15,19.16,19.03,19.07,57530.0,17.9916,18.001,17.8789,17.9164,57530.0
2016-08-02 10:30:00,19.05,19.1,18.99,19.0,46766.0,17.8976,17.9446,17.8413,17.8507,46766.0
2016-08-02 11:00:00,19.0,19.06,18.98,19.05,50356.0,17.8507,17.907,17.8319,17.8976,50356.0
2016-08-02 11:30:00,19.05,19.11,19.03,19.05,52142.0,17.8976,17.954,17.8789,17.8976,52142.0
2016-08-02 12:00:00,19.05,19.07,18.98,18.98,29100.0,17.8976,17.9164,17.8319,17.8319,29100.0
2016-08-02 12:30:00,18.98,19.02,18.96,18.96,42515.0,17.8319,17.8695,17.8131,17.8131,42515.0
2016-08-02 13:00:00,18.96,18.97,18.91,18.93,29268.0,17.8131,17.8225,17.7661,17.7849,29268.0
2016-08-02 13:30:00,18.93,18.95,18.9,18.94,34089.0,17.7849,17.8037,17.7567,17.7943,34089.0
2016-08-02 14:00:00,18.93,19.0,18.93,18.98,38210.0,17.7849,17.8507,17.7849,17.8319,38210.0
2016-08-02 14:30:00,18.98,19.05,18.97,19.02,35821.0,17.8319,17.8976,17.8225,17.8695,35821.0
2016-08-02 15:00:00,19.02,19.05,19.0,19.01,34273.0,17.8695,17.8976,17.8507,17.8601,34273.0
2016-08-02 15:30:00,19.01,19.06,19.0,19.05,278451.0,17.8601,17.907,17.8507,17.8976,278451.0
2016-08-03 09:30:00,18.99,19.2,18.78,18.94,45154.0,17.8413,18.0386,17.644,17.7943,45154.0
2016-08-03 10:00:00,18.94,18.97,18.86,18.92,48603.0,17.7943,17.8225,17.7191,17.7755,48603.0
2016-08-03 10:30:00,18.91,18.94,18.78,18.79,65601.0,17.7661,17.7943,17.644,17.6534,65601.0
2016-08-03 11:00:00,18.8,18.91,18.79,18.91,75211.0,17.6628,17.7661,17.6534,17.7661,75211.0
2016-08-03 11:30:00,18.91,18.94,18.85,18.89,38687.0,17.7661,17.7943,17.7097,17.7473,38687.0
2016-08-03 12:00:00,18.89,18.96,18.88,18.89,50482.0,17.7473,17.8131,17.7379,17.7473,50482.0
2016-08-03 12:30:00,18.89,19.01,18.89,18.99,46009.0,17.7473,17.8601,17.7473,17.8413,46009.0
2016-08-03 13:00:00,18.99,19.04,18.98,18.99,29613.0,17.8413,17.8882,17.8319,17.8413,29613.0
2016-08-03 13:30:00,19.0,19.01,18.96,18.96,27039.0,17.8507,17.8601,17.8131,17.8131,27039.0
2016-08-03 14:00:00,18.96,19.16,18.95,19.16,99195.0,17.8131,18.001,17.8037,18.001,99195.0
2016-08-03 14:30:00,19.15,19.16,18.94,18.95,252304.0,17.9916,18.001,17.7943,17.8037,252304.0
2016-08-03 15:00:00,18.95,18.97,18.86,18.9,177170.0,17.8037,17.8225,17.7191,17.7567,177170.0
2016-08-03 15:30:00,18.91,19.0,18.86,18.99,441033.0,17.7661,17.8507,17.7191,17.8413,441033.0
2016-08-04 09:30:00,18.88,19.54,18.0,18.02,516916.0,17.7379,18.358,16.9112,16.9299,516916.0
2016-08-04 10:00:00,18.05,18.31,18.04,18.25,398614.0,16.9581,17.2024,16.9487,17.146,398614.0
2016-08-04 10:30:00,18.25,18.5,18.25,18.42,454640.0,17.146,17.3809,17.146,17.3058,454640.0
2016-08-04 11:00:00,18.41,18.58,18.25,18.28,360411.0,17.2964,17.4561,17.146,17.1742,360411.0
2016-08-04 11:30:00,18.29,18.39,18.25,18.26,190004.0,17.1836,17.2776,17.146,17.1554,190004.0
2016-08-04 12:00:00,18.26,18.51,18.21,18.32,253910.0,17.1554,17.3903,17.1085,17.2118,253910.0
2016-08-04 12:30:00,18.32,18.37,18.25,18.28,139699.0,17.2118,17.2588,17.146,17.1742,139699.0
2016-08-04 13:00:00,18.28,18.32,18.21,18.21,188423.0,17.1742,17.2118,17.1085,17.1085,188423.0
2016-08-04 13:30:00,18.21,18.27,18.17,18.25,107528.0,17.1085,17.1648,17.0709,17.146,107528.0
2016-08-04 14:00:00,18.26,18.27,18.1,18.25,201458.0,17.1554,17.1648,17.0051,17.146,201458.0
2016-08-04 14:30:00,18.24,18.31,18.15,18.25,111493.0,17.1366,17.2024,17.0521,17.146,111493.0
2016-08-04 15:00:00,18.25,18.4,18.23,18.29,199874.0,17.146,17.287,17.1272,17.1836,199874.0
2016-08-04 15:30:00,18.28,18.41,18.26,18.4,621875.0,17.1742,17.2964,17.1554,17.287,621875.0
2016-08-05 09:30:00,18.45,18.88,18.35,18.73,110187.0,17.3339,17.7379,17.24,17.597,110187.0
2016-08-05 10:00:00,18.74,18.74,18.64,18.71,83014.0,17.6064,17.6064,17.5124,17.5782,83014.0
2016-08-05 10:30:00,18.71,18.9,18.69,18.84,119275.0,17.5782,17.7567,17.5594,17.7003,119275.0
2016-08-05 11:00:00,18.84,18.87,18.72,18.78,66928.0,17.7003,17.7285,17.5876,17.644,66928.0
2016-08-05 11:30:00,18.78,18.84,18.76,18.79,59986.0,17.644,17.7003,17.6252,17.6534,59986.0
2016-08-05 12:00:00,18.8,18.84,18.77,18.79,41076.0,17.6628,17.7003,17.6346,17.6534,41076.0
2016-08-05 12:30:00,18.79,18.8,18.75,18.77,31247.0,17.6534,17.6628,17.6158,17.6346,31247.0
2016-08-05 13:00:00,18.78,18.8,18.76,18.79,41887.0,17.644,17.6628,17.6252,17.6534,41887.0
2016-08-05 13:30:00,18.78,18.81,18.72,18.76,101395.0,17.644,17.6722,17.5876,17.6252,101395.0
2016-08-05 14:00:00,18.76,18.76,18.7,18.7,86929.0,17.6252,17.6252,17.5688,17.5688,86929.0
2016-08-05 14:30:00,18.7,18.76,18.7,18.73,105263.0,17.5688,17.6252,17.5688,17.597,105263.0
2016-08-05 15:00:00,18.74,18.8,18.73,18.77,49142.0,17.6064,17.6628,17.597,17.6346,49142.0
2016-08-05 15:30:00,18.78,18.78,18.71,18.75,232938.0,17.644,17.644,17.5782,17.6158,232938.0
2016-08-08 09:30:00,18.78,18.89,18.66,18.76,58703.0,17.644,17.7473,17.5312,17.6252,58703.0
2016-08-08 10:00:00,18.77,18.8,18.68,18.7,36531.0,17.6346,17.6628,17.55,17.5688,36531.0
2016-08-08 10:30:00,18.7,18.75,18.69,18.75,80203.0,17.5688,17.6158,17.5594,17.6158,80203.0
2016-08-08 11:00:00,18.75,18.85,18.75,18.85,25475.0,17.6158,17.7097,17.6158,17.7097,25475.0
2016-08-08 11:30:00,18.86,18.9,18.84,18.84,28973.0,17.7191,17.7567,17.7003,17.7003,28973.0
2016-08-08 12:00:00,18.84,18.87,18.81,18.84,21123.0,17.7003,17.7285,17.6722,17.7003,21123.0
2016-08-08 12:30:00,18.85,18.9,18.83,18.87,102275.0,17.7097,17.7567,17.6909,17.7285,102275.0
2016-08-08 13:00:00,18.88,18.89,18.78,18.86,137815.0,17.7379,17.7473,17.644,17.7191,137815.0
2016-08-08 13:30:00,18.87,18.88,18.79,18.82,50392.0,17.7285,17.7379,17.6534,17.6816,50392.0
2016-08-08 14:00:00,18.82,18.83,18.77,18.79,45932.0,17.6816,17.6909,17.6346,17.6534,45932.0
2016-08-08 14:30:00,18.79,18.83,18.78,18.8,59087.0,17.6534,17.6909,17.644,17.6628,59087.0
2016-08-08 15:00:00,18.79,18.8,18.79,18.79,27086.0,17.6534,17.6628,17.6534,17.6534,27086.0
2016-08-08 15:30:00,18.8,18.84,18.78,18.84,166473.0,17.6628,17.7003,17.644,17.7003,166473.0
2016-08-09 09:30:00,18.78,18.95,18.67,18.93,85590.0,17.644,17.8037,17.5406,17.7849,85590.0
2016-08-09 10:00:00,18.94,19.05,18.92,19.05,126812.0,17.7943,17.8976,17.7755,17.8976,126812.0
2016-08-09 10:30:00,19.05,19.07,19.01,19.05,68551.0,17.8976,17.9164,17.8601,17.8976,68551.0
2016-08-09 11:00:00,19.05,19.18,19.04,19.16,166081.0,17.8976,18.0198,17.8882,18.001,166081.0
2016-08-09 11:30:00,19.16,19.26,19.16,19.26,69775.0,18.001,18.0949,18.001,18.0949,69775.0
2016-08-09 12:00:00,19.25,19.3,19.25,19.27,96039.0,18.0855,18.1325,18.0855,18.1043,96039.0
2016-08-09 12:30:00,19.27,19.34,19.25,19.32,109425.0,18.1043,18.1701,18.0855,18.1513,109425.0
2016-08-09 13:00:00,19.31,19.36,19.28,19.32,112457.0,18.1419,18.1889,18.1137,18.1513,112457.0
2016-08-09 13:30:00,19.32,19.39,19.3,19.39,69415.0,18.1513,18.2171,18.1325,18.2171,69415.0
2016-08-09 14:00:00,19.39,19.49,19.36,19.45,99065.0,18.2171,18.311,18.1889,18.2734,99065.0
2016-08-09 14:30:00,19.45,19.47,19.39,19.42,100646.0,18.2734,18.2922,18.2171,18.2453,100646.0
2016-08-09 15:00:00,19.42,19.43,19.32,19.38,168794.0,18.2453,18.2547,18.1513,18.2077,168794.0
2016-08-09 15:30:00,19.38,19.39,19.34,19.38,241507.0,18.2077,18.2171,18.1701,18.2077,241507.0
2016-08-10 09:30:00,19.44,19.55,19.36,19.44,64332.0,18.264,18.3674,18.1889,18.264,64332.0
2016-08-10 10:00:00,19.43,19.51,19.43,19.49,38985.0,18.2547,18.3298,18.2547,18.311,38985.0
2016-08-10 10:30:00,19.5,19.53,19.48,19.51,226322.0,18.3204,18.3486,18.3016,18.3298,226322.0
2016-08-10 11:00:00,19.51,19.53,19.47,19.5,96850.0,18.3298,18.3486,18.2922,18.3204,96850.0
2016-08-10 11:30:00,19.5,19.5,19.4,19.44,111595.0,18.3204,18.3204,18.2265,18.264,111595.0
2016-08-10 12:00:00,19.44,19.51,19.43,19.46,43080.0,18.264,18.3298,18.2547,18.2828,43080.0
2016-08-10 12:30:00,19.47,19.49,19.42,19.48,37825.0,18.2922,18.311,18.2453,18.3016,37825.0
2016-08-10 13:00:00,19.48,19.49,19.43,19.43,42790.0,18.3016,18.311,18.2547,18.2547,42790.0
2016-08-10 13:30:00,19.43,19.44,19.34,19.35,49421.0,18.2547,18.264,18.1701,18.1795,49421.0
2016-08-10 14:00:00,19.34,19.37,19.3,19.3,50699.0,18.1701,18.1983,18.1325,18.1325,50699.0
2016-08-10 14:30:00,19.3,19.31,19.2,19.21,160876.0,18.1325,18.1419,18.0386,18.048,160876.0
2016-08-10 15:00:00,19.21,19.42,19.2,19.38,199523.0,18.048,18.2453,18.0386,18.2077,199523.0
2016-08-10 15:30:00,19.37,19.4,19.35,19.39,210149.0,18.1983,18.2265,18.1795,18.2171,210149.0
2016-08-11 09:30:00,19.43,19.63,19.37,19.37,45108.0,18.2547,18.4426,18.1983,18.1983,45108.0
2016-08-11 10:00:00,19.37,19.39,19.28,19.38,47584.0,18.1983,18.2171,18.1137,18.2077,47584.0
2016-08-11 10:30:00,19.38,19.84,19.38,19.67,290825.0,18.2077,18.6399,18.2077,18.4801,290825.0
2016-08-11 11:00:00,19.67,19.79,19.65,19.79,46584.0,18.4801,18.5929,18.4613,18.5929,46584.0
2016-08-11 11:30:00,19.79,19.82,19.67,19.7,73947.0,18.5929,18.6211,18.4801,18.5083,73947.0
2016-08-11 12:00:00,19.72,19.73,19.61,19.66,48308.0,18.5271,18.5365,18.4238,18.4707,48308.0
2016-08-11 12:30:00,19.65,19.93,19.65,19.84,567281.0,18.4613,18.7244,18.4613,18.6399,567281.0
2016-08-11 13:00:00,19.84,20.06,19.82,19.95,433735.0,18.6399,18.8465,18.6211,18.7432,433735.0
2016-08-11 13:30:00,19.94,20.01,19.92,19.93,133894.0,18.7338,18.7996,18.715,18.7244,133894.0
2016-08-11 14:00:00,19.94,20.0,19.9,19.97,71663.0,18.7338,18.7902,18.6962,18.762,71663.0
2016-08-11 14:30:00,19.97,20.0,19.96,19.98,65777.0,18.762,18.7902,18.7526,18.7714,65777.0
2016-08-11 15:00:00,19.98,19.99,19.94,19.98,84476.0,18.7714,18.7808,18.7338,18.7714,84476.0
2016-08-11 15:30:00,19.98,20.02,19.95,20.0,421720.0,18.7714,18.809,18.7432,18.7902,421720.0
2016-08-12 09:30:00,20.0,20.09,19.82,19.82,60198.0,18.7902,18.8747,18.6211,18.6211,60198.0
2016-08-12 10:00:00,19.83,19.84,19.75,19.79,56899.0,18.6305,18.6399,18.5553,18.5929,56899.0
2016-08-12 10:30:00,19.79,19.93,19.79,19.91,50164.0,18.5929,18.7244,18.5929,18.7056,50164.0
2016-08-12 11:00:00,19.92,19.92,19.86,19.9,31455.0,18.715,18.715,18.6586,18.6962,31455.0
2016-08-12 11:30:00,19.9,19.9,19.82,19.85,52780.0,18.6962,18.6962,18.6211,18.6492,52780.0
2016-08-12 12:00:00,19.86,19.89,19.84,19.86,35743.0,18.6586,18.6868,18.6399,18.6586,35743.0
2016-08-12 12:30:00,19.86,19.87,19.82,19.82,36913.0,18.6586,18.668,18.6211,18.6211,36913.0
2016-08-12 13:00:00,19.82,19.83,19.77,19.78,53736.0,18.6211,18.6305,18.5741,18.5835,53736.0
2016-08-12 13:30:00,19.77,19.78,19.72,19.72,33316.0,18.5741,18.5835,18.5271,18.5271,33316.0
2016-08-12 14:00:00,19.73,19.79,19.72,19.79,58257.0,18.5365,18.5929,18.5271,18.5929,58257.0
2016-08-12 14:30:00,19.79,19.79,19.75,19.76,86125.0,18.5929,18.5929,18.5553,18.5647,86125.0
2016-08-12 15:00:00,19.76,19.77,19.72,19.76,70567.0,18.5647,18.5741,18.5271,18.5647,70567.0
2016-08-12 15:30:00,19.75,19.83,19.75,19.82,179118.0,18.5553,18.6305,18.5553,18.6211,179118.0
2016-08-15 09:30:00,19.95,20.15,19.95,20.04,71382.0,18.7432,18.9311,18.7432,18.8278,71382.0
2016-08-15 10:00:00,20.04,20.15,20.02,20.11,102424.0,18.8278,18.9311,18.809,18.8935,102424.0
2016-08-15 10:30:00,20.12,20.16,20.05,20.15,86083.0,18.9029,18.9405,18.8372,18.9311,86083.0
2016-08-15 11:00:00,20.15,20.15,20.04,20.13,69699.0,18.9311,18.9311,18.8278,18.9123,69699.0
2016-08-15 11:30:00,20.12,20.15,20.11,20.13,41585.0,18.9029,18.9311,18.8935,18.9123,41585.0
2016-08-15 12:00:00,20.13,20.13,20.02,20.04,67872.0,18.9123,18.9123,18.809,18.8278,67872.0
2016-08-15 12:30:00,20.04,20.09,20.03,20.05,40157.0,18.8278,18.8747,18.8184,18.8372,40157.0
2016-08-15 13:00:00,20.06,20.07,20.0,20.03,59608.0,18.8465,18.8559,18.7902,18.8184,59608.0
2016-08-15 13:30:00,20.04,20.04,19.83,19.85,138009.0,18.8278,18.8278,18.6305,18.6492,138009.0
2016-08-15 14:00:00,19.85,19.88,19.77,19.8,106753.0,18.6492,18.6774,18.5741,18.6023,106753.0
2016-08-15 14:30:00,19.79,19.83,19.78,19.8,77956.0,18.5929,18.6305,18.5835,18.6023,77956.0
2016-08-15 15:00:00,19.81,19.83,19.73,19.75,161051.0,18.6117,18.6305,18.5365,18.5553,161051.0
2016-08-15 15:30:00,19.75,19.78,19.73,19.74,413881.0,18.5553,18.5835,18.5365,18.5459,413881.0
2016-08-16 09:30:00,19.66,19.71,19.39,19.65,211188.0,18.4707,18.5177,18.2171,18.4613,211188.0
2016-08-16 10:00:00,19.65,19.79,19.62,19.66,191942.0,18.4613,18.5929,18.4332,18.4707,191942.0
2016-08-16 10:30:00,19.66,19.67,19.55,19.6,53674.0,18.4707,18.4801,18.3674,18.4144,53674.0
2016-08-16 11:00:00,19.61,19.67,19.57,19.61,47145.0,18.4238,18.4801,18.3862,18.4238,47145.0
2016-08-16 11:30:00,19.61,19.64,19.59,19.63,34106.0,18.4238,18.452,18.405,18.4426,34106.0
2016-08-16 12:00:00,19.64,19.64,19.5,19.5,42607.0,18.452,18.452,18.3204,18.3204,42607.0
2016-08-16 12:30:00,19.51,19.56,19.5,19.53,55865.0,18.3298,18.3768,18.3204,18.3486,55865.0
2016-08-16 13:00:00,19.53,19.55,19.5,19.55,42700.0,18.3486,18.3674,18.3204,18.3674,42700.0
2016-08-16 13:30:00,19.55,19.62,19.55,19.6,34957.0,18.3674,18.4332,18.3674,18.4144,34957.0
2016-08-16 14:00:00,19.61,19.62,19.56,19.61,39471.0,18.4238,18.4332,18.3768,18.4238,39471.0
2016-08-16 14:30:00,19.61,19.61,19.56,19.59,40466.0,18.4238,18.4238,18.3768,18.405,40466.0
2016-08-16 15:00:00,19.59,19.64,19.58,19.63,61098.0,18.405,18.452,18.3956,18.4426,61098.0
2016-08-16 15:30:00,19.63,19.64,19.57,19.58,196700.0,18.4426,18.452,18.3862,18.3956,196700.0
2016-08-17 09:30:00,19.62,19.62,19.3,19.43,55371.0,18.4332,18.4332,18.1325,18.2547,55371.0
2016-08-17 10:00:00,19.44,19.44,19.35,19.39,56232.0,18.264,18.264,18.1795,18.2171,56232.0
2016-08-17 10:30:00,19.39,19.44,19.33,19.35,52881.0,18.2171,18.264,18.1607,18.1795,52881.0
2016-08-17 11:00:00,19.35,19.43,19.35,19.36,40368.0,18.1795,18.2547,18.1795,18.1889,40368.0
2016-08-17 11:30:00,19.35,19.37,19.26,19.33,40042.0,18.1795,18.1983,18.0949,18.1607,40042.0
2016-08-17 12:00:00,19.33,19.49,19.33,19.46,86531.0,18.1607,18.311,18.1607,18.2828,86531.0
2016-08-17 12:30:00,19.46,19.61,19.43,19.58,77795.0,18.2828,18.4238,18.2547,18.3956,77795.0
2016-08-17 13:00:00,19.58,19.62,19.55,19.56,46564.0,18.3956,18.4332,18.3674,18.3768,46564.0
2016-08-17 13:30:00,19.57,19.65,19.54,19.63,72568.0,18.3862,18.4613,18.358,18.4426,72568.0
2016-08-17 14:00:00,19.63,19.64,19.56,19.62,47128.0,18.4426,18.452,18.3768,18.4332,47128.0
2016-08-17 14:30:00,19.62,19.64,19.53,19.53,55558.0,18.4332,18.452,18.3486,18.3486,55558.0
2016-08-17 15:00:00,19.54,19.58,19.5,19.56,56566.0,18.358,18.3956,18.3204,18.3768,56566.0
2016-08-17 15:30:00,19.56,19.6,19.55,19.57,166814.0,18.3768,18.4144,18.3674,18.3862,166814.0
2016-08-18 09:30:00,19.52,19.6,19.39,19.42,31913.0,18.3392,18.4144,18.2171,18.2453,31913.0
2016-08-18 10:00:00,19.42,19.45,19.37,19.42,25300.0,18.2453,18.2734,18.1983,18.2453,25300.0
2016-08-18 10:30:00,19.43,19.53,19.43,19.52,36032.0,18.2547,18.3486,18.2547,18.3392,36032.0
2016-08-18 11:00:00,19.52,19.53,19.48,19.53,18553.0,18.3392,18.3486,18.3016,18.3486,18553.0
2016-08-18 11:30:00,19.53,19.6,19.53,19.57,23288.0,18.3486,18.4144,18.3486,18.3862,23288.0
2016-08-18 12:00:00,19.56,19.57,19.5,19.51,19144.0,18.3768,18.3862,18.3204,18.3298,19144.0
2016-08-18 12:30:00,19.51,19.54,19.48,19.53,19427.0,18.3298,18.358,18.3016,18.3486,19427.0
2016-08-18 13:00:00,19.52,19.55,19.51,19.55,10628.0,18.3392,18.3674,18.3298,18.3674,10628.0
2016-08-18 13:30:00,19.55,19.61,19.54,19.58,19005.0,18.3674,18.4238,18.358,18.3956,19005.0
2016-08-18 14:00:00,19.58,19.61,19.57,19.61,16918.0,18.3956,18.4238,18.3862,18.4238,16918.0
2016-08-18 14:30:00,19.6,19.67,19.58,19.65,35627.0,18.4144,18.4801,18.3956,18.4613,35627.0
2016-08-18 15:00:00,19.64,19.68,19.64,19.65,39107.0,18.452,18.4895,18.452,18.4613,39107.0
2016-08-18 15:30:00,19.65,19.69,19.65,19.69,140454.0,18.4613,18.4989,18.4613,18.4989,140454.0
2016-08-19 09:30:00,19.67,19.7,19.55,19.58,78801.0,18.4801,18.5083,18.3674,18.3956,78801.0
2016-08-19 10:00:00,19.59,19.69,19.59,19.62,43505.0,18.405,18.4989,18.405,18.4332,43505.0
2016-08-19 10:30:00,19.63,19.75,19.63,19.71,57095.0,18.4426,18.5553,18.4426,18.5177,57095.0
2016-08-19 11:00:00,19.72,19.75,19.68,19.75,35821.0,18.5271,18.5553,18.4895,18.5553,35821.0
2016-08-19 11:30:00,19.75,19.8,19.69,19.77,42134.0,18.5553,18.6023,18.4989,18.5741,42134.0
2016-08-19 12:00:00,19.78,19.79,19.71,19.72,27274.0,18.5835,18.5929,18.5177,18.5271,27274.0
2016-08-19 12:30:00,19.72,19.73,19.64,19.66,24966.0,18.5271,18.5365,18.452,18.4707,24966.0
2016-08-19 13:00:00,19.66,19.74,19.64,19.71,46725.0,18.4707,18.5459,18.452,18.5177,46725.0
2016-08-19 13:30:00,19.71,19.73,19.69,19.72,35643.0,18.5177,18.5365,18.4989,18.5271,35643.0
2016-08-19 14:00:00,19.72,19.73,19.69,19.69,29209.0,18.5271,18.5365,18.4989,18.4989,29209.0
2016-08-19 14:30:00,19.68,19.75,19.68,19.74,28475.0,18.4895,18.5553,18.4895,18.5459,28475.0
2016-08-19 15:00:00,19.74,19.8,19.73,19.79,49670.0,18.5459,18.6023,18.5365,18.5929,49670.0
2016-08-19 15:30:00,19.79,19.82,19.78,19.8,220908.0,18.5929,18.6211,18.5835,18.6023,220908.0
2016-08-22 09:30:00,19.79,19.8,19.53,19.59,49973.0,18.5929,18.6023,18.3486,18.405,49973.0
2016-08-22 10:00:00,19.61,19.78,19.6,19.78,38593.0,18.4238,18.5835,18.4144,18.5835,38593.0
2016-08-22 10:30:00,19.78,19.78,19.67,19.72,38961.0,18.5835,18.5835,18.4801,18.5271,38961.0
2016-08-22 11:00:00,19.73,19.77,19.67,19.68,61218.0,18.5365,18.5741,18.4801,18.4895,61218.0
2016-08-22 11:30:00,19.69,19.79,19.69,19.77,28933.0,18.4989,18.5929,18.4989,18.5741,28933.0
2016-08-22 12:00:00,19.77,19.79,19.7,19.78,17144.0,18.5741,18.5929,18.5083,18.5835,17144.0
2016-08-22 12:30:00,19.77,19.77,19.74,19.75,13964.0,18.5741,18.5741,18.5459,18.5553,13964.0
2016-08-22 13:00:00,19.75,19.77,19.71,19.72,19725.0,18.5553,18.5741,18.5177,18.5271,19725.0
2016-08-22 13:30:00,19.72,19.79,19.69,19.77,16856.0,18.5271,18.5929,18.4989,18.5741,16856.0
2016-08-22 14:00:00,19.78,19.78,19.69,19.7,17063.0,18.5835,18.5835,18.4989,18.5083,17063.0
2016-08-22 14:30:00,19.69,19.76,19.69,19.73,21219.0,18.4989,18.5647,18.4989,18.5365,21219.0
2016-08-22 15:00:00,19.74,19.77,19.73,19.77,20537.0,18.5459,18.5741,18.5365,18.5741,20537.0
2016-08-22 15:30:00,19.77,19.77,19.75,19.76,121738.0,18.5741,18.5741,18.5553,18.5647,121738.0
2016-08-23 09:30:00,19.89,19.99,19.89,19.96,45051.0,18.6868,18.7808,18.6868,18.7526,45051.0
2016-08-23 10:00:00,19.98,20.17,19.93,20.16,77979.0,18.7714,18.9499,18.7244,18.9405,77979.0
2016-08-23 10:30:00,20.15,20.18,20.08,20.13,58063.0,18.9311,18.9593,18.8653,18.9123,58063.0
2016-08-23 11:00:00,20.11,20.23,20.1,20.2,45756.0,18.8935,19.0063,18.8841,18.9781,45756.0
2016-08-23 11:30:00,20.21,20.29,20.2,20.29,107865.0,18.9875,19.0626,18.9781,19.0626,107865.0
2016-08-23 12:00:00,20.29,20.3,20.24,20.26,35406.0,19.0626,19.072,19.0157,19.0344,35406.0
2016-08-23 12:30:00,20.25,20.29,20.18,20.25,32388.0,19.0251,19.0626,18.9593,19.0251,32388.0
2016-08-23 13:00:00,20.25,20.34,20.23,20.31,74967.0,19.0251,19.1096,19.0063,19.0814,74967.0
2016-08-23 13:30:00,20.31,20.34,20.3,20.33,30308.0,19.0814,19.1096,19.072,19.1002,30308.0
2016-08-23 14:00:00,20.32,20.33,20.29,20.3,25893.0,19.0908,19.1002,19.0626,19.072,25893.0
2016-08-23 14:30:00,20.3,20.32,20.25,20.25,19674.0,19.072,19.0908,19.0251,19.0251,19674.0
2016-08-23 15:00:00,20.26,20.26,20.24,20.26,44387.0,19.0344,19.0344,19.0157,19.0344,44387.0
2016-08-23 15:30:00,20.26,20.28,20.24,20.26,213292.0,19.0344,19.0532,19.0157,19.0344,213292.0
2016-08-24 09:30:00,20.2,20.27,20.18,20.25,37585.0,18.9781,19.0438,18.9593,19.0251,37585.0
2016-08-24 10:00:00,20.26,20.28,20.16,20.24,64677.0,19.0344,19.0532,18.9405,19.0157,64677.0
2016-08-24 10:30:00,20.25,20.28,20.19,20.23,39312.0,19.0251,19.0532,18.9687,19.0063,39312.0
2016-08-24 11:00:00,20.23,20.24,20.14,20.16,53176.0,19.0063,19.0157,18.9217,18.9405,53176.0
2016-08-24 11:30:00,20.15,20.23,20.11,20.21,55690.0,18.9311,19.0063,18.8935,18.9875,55690.0
2016-08-24 12:00:00,20.2,20.29,20.2,20.26,35009.0,18.9781,19.0626,18.9781,19.0344,35009.0
2016-08-24 12:30:00,20.26,20.37,20.25,20.31,50303.0,19.0344,19.1378,19.0251,19.0814,50303.0
2016-08-24 13:00:00,20.31,20.32,20.23,20.28,44156.0,19.0814,19.0908,19.0063,19.0532,44156.0
2016-08-24 13:30:00,20.27,20.27,20.17,20.17,61035.0,19.0438,19.0438,18.9499,18.9499,61035.0
2016-08-24 14:00:00,20.18,20.19,20.09,20.12,49558.0,18.9593,18.9687,18.8747,18.9029,49558.0
2016-08-24 14:30:00,20.13,20.19,20.1,20.12,85228.0,18.9123,18.9687,18.8841,18.9029,85228.0
2016-08-24 15:00:00,20.13,20.14,20.01,20.03,64611.0,18.9123,18.9217,18.7996,18.8184,64611.0
2016-08-24 15:30:00,20.03,20.06,20.0,20.04,215424.0,18.8184,18.8465,18.7902,18.8278,215424.0
2016-08-25 09:30:00,20.02,20.02,19.9,19.98,65717.0,18.809,18.809,18.6962,18.7714,65717.0
2016-08-25 10:00:00,19.97,20.02,19.93,19.94,48457.0,18.762,18.809,18.7244,18.7338,48457.0
2016-08-25 10:30:00,19.95,19.98,19.87,19.87,41518.0,18.7432,18.7714,18.668,18.668,41518.0
2016-08-25 11:00:00,19.87,19.98,19.84,19.97,52547.0,18.668,18.7714,18.6399,18.762,52547.0
2016-08-25 11:30:00,19.96,19.99,19.92,19.94,35031.0,18.7526,18.7808,18.715,18.7338,35031.0
2016-08-25 12:00:00,19.94,19.94,19.82,19.87,40828.0,18.7338,18.7338,18.6211,18.668,40828.0
2016-08-25 12:30:00,19.87,19.94,19.87,19.92,26980.0,18.668,18.7338,18.668,18.715,26980.0
2016-08-25 13:00:00,19.93,19.96,19.92,19.95,38199.0,18.7244,18.7526,18.715,18.7432,38199.0
2016-08-25 13:30:00,19.95,19.99,19.92,19.93,35103.0,18.7432,18.7808,18.715,18.7244,35103.0
2016-08-25 14:00:00,19.94,19.95,19.85,19.91,41476.0,18.7338,18.7432,18.6492,18.7056,41476.0
2016-08-25 14:30:00,19.91,19.92,19.83,19.85,53983.0,18.7056,18.715,18.6305,18.6492,53983.0
2016-08-25 15:00:00,19.85,19.94,19.85,19.93,55900.0,18.6492,18.7338,18.6492,18.7244,55900.0
2016-08-25 15:30:00,19.93,19.95,19.91,19.93,138035.0,18.7244,18.7432,18.7056,18.7244,138035.0
2016-08-26 09:30:00,19.94,20.0,19.83,19.88,87234.0,18.7338,18.7902,18.6305,18.6774,87234.0
2016-08-26 10:00:00,19.88,20.11,19.82,20.07,55754.0,18.6774,18.8935,18.6211,18.8559,55754.0
2016-08-26 10:30:00,20.09,20.09,19.96,19.99,31397.0,18.8747,18.8747,18.7526,18.7808,31397.0
2016-08-26 11:00:00,19.98,20.02,19.93,19.98,44730.0,18.7714,18.809,18.7244,18.7714,44730.0
2016-08-26 11:30:00,19.98,19.98,19.85,19.88,47677.0,18.7714,18.7714,18.6492,18.6774,47677.0
2016-08-26 12:00:00,19.88,19.88,19.76,19.85,95450.0,18.6774,18.6774,18.5647,18.6492,95450.0
2016-08-26 12:30:00,19.85,19.87,19.83,19.87,31797.0,18.6492,18.668,18.6305,18.668,31797.0
2016-08-26 13:00:00,19.88,19.92,19.82,19.86,59636.0,18.6774,18.715,18.6211,18.6586,59636.0
2016-08-26 13:30:00,19.86,19.89,19.79,19.82,45349.0,18.6586,18.6868,18.5929,18.6211,45349.0
2016-08-26 14:00:00,19.81,19.85,19.75,19.76,39773.0,18.6117,18.6492,18.5553,18.5647,39773.0
2016-08-26 14:30:00,19.76,19.79,19.7,19.74,66164.0,18.5647,18.5929,18.5083,18.5459,66164.0
2016-08-26 15:00:00,19.74,19.9,19.71,19.87,140424.0,18.5459,18.6962,18.5177,18.668,140424.0
2016-08-26 15:30:00,19.87,19.94,19.86,19.92,184374.0,18.668,18.7338,18.6586,18.715,184374.0
2016-08-29 09:30:00,19.87,19.94,19.81,19.88,31378.0,18.668,18.7338,18.6117,18.6774,31378.0
2016-08-29 10:00:00,19.88,19.95,19.86,19.9,47788.0,18.6774,18.7432,18.6586,18.6962,47788.0
2016-08-29 10:30:00,19.89,19.9,19.78,19.8,41618.0,18.6868,18.6962,18.5835,18.6023,41618.0
2016-08-29 11:00:00,19.8,19.81,19.75,19.8,20807.0,18.6023,18.6117,18.5553,18.6023,20807.0
2016-08-29 11:30:00,19.79,19.82,19.76,19.79,43752.0,18.5929,18.6211,18.5647,18.5929,43752.0
2016-08-29 12:00:00,19.78,19.8,19.73,19.75,20469.0,18.5835,18.6023,18.5365,18.5553,20469.0
2016-08-29 12:30:00,19.75,19.83,19.71,19.8,27144.0,18.5553,18.6305,18.5177,18.6023,27144.0
2016-08-29 13:00:00,19.8,19.86,19.8,19.85,68047.0,18.6023,18.6586,18.6023,18.6492,68047.0
2016-08-29 13:30:00,19.84,19.9,19.83,19.85,47865.0,18.6399,18.6962,18.6305,18.6492,47865.0
2016-08-29 14:00:00,19.85,19.85,19.76,19.76,32921.0,18.6492,18.6492,18.5647,18.5647,32921.0
2016-08-29 14:30:00,19.76,19.8,19.75,19.77,28148.0,18.5647,18.6023,18.5553,18.5741,28148.0
2016-08-29 15:00:00,19.77,19.77,19.7,19.73,47432.0,18.5741,18.5741,18.5083,18.5365,47432.0
2016-08-29 15:30:00,19.73,19.74,19.67,19.7,196865.0,18.5365,18.5459,18.4801,18.5083,196865.0
2016-08-30 09:30:00,19.65,19.75,19.58,19.6,46179.0,18.4613,18.5553,18.3956,18.4144,46179.0
2016-08-30 10:00:00,19.6,19.65,19.55,19.61,122702.0,18.4144,18.4613,18.3674,18.4238,122702.0
2016-08-30 10:30:00,19.61,19.62,19.54,19.56,29739.0,18.4238,18.4332,18.358,18.3768,29739.0
2016-08-30 11:00:00,19.55,19.57,19.51,19.52,59420.0,18.3674,18.3862,18.3298,18.3392,59420.0
2016-08-30 11:30:00,19.52,19.54,19.5,19.5,22872.0,18.3392,18.358,18.3204,18.3204,22872.0
2016-08-30 12:00:00,19.5,19.53,19.48,19.53,27617.0,18.3204,18.3486,18.3016,18.3486,27617.0
2016-08-30 12:30:00,19.52,19.53,19.47,19.49,15067.0,18.3392,18.3486,18.2922,18.311,15067.0
2016-08-30 13:00:00,19.48,19.5,19.43,19.49,26926.0,18.3016,18.3204,18.2547,18.311,26926.0
2016-08-30 13:30:00,19.49,19.53,19.48,19.52,21263.0,18.311,18.3486,18.3016,18.3392,21263.0
2016-08-30 14:00:00,19.51,19.52,19.46,19.48,18622.0,18.3298,18.3392,18.2828,18.3016,18622.0
2016-08-30 14:30:00,19.48,19.52,19.45,19.5,39982.0,18.3016,18.3392,18.2734,18.3204,39982.0
2016-08-30 15:00:00,19.5,19.5,19.46,19.5,60620.0,18.3204,18.3204,18.2828,18.3204,60620.0
2016-08-30 15:30:00,19.49,19.52,19.46,19.52,179473.0,18.311,18.3392,18.2828,18.3392,179473.0
2016-08-31 09:30:00,19.55,19.55,19.32,19.36,123921.0,18.3674,18.3674,18.1513,18.1889,123921.0
2016-08-31 10:00:00,19.36,19.38,19.32,19.35,107379.0,18.1889,18.2077,18.1513,18.1795,107379.0
2016-08-31 10:30:00,19.34,19.36,19.24,19.26,252448.0,18.1701,18.1889,18.0761,18.0949,252448.0
2016-08-31 11:00:00,19.25,19.37,19.24,19.36,52842.0,18.0855,18.1983,18.0761,18.1889,52842.0
2016-08-31 11:30:00,19.36,19.36,19.29,19.33,78047.0,18.1889,18.1889,18.1231,18.1607,78047.0
2016-08-31 12:00:00,19.33,19.38,19.3,19.35,42009.0,18.1607,18.2077,18.1325,18.1795,42009.0
2016-08-31 12:30:00,19.35,19.43,19.34,19.39,36920.0,18.1795,18.2547,18.1701,18.2171,36920.0
2016-08-31 13:00:00,19.39,19.44,19.35,19.4,38997.0,18.2171,18.264,18.1795,18.2265,38997.0
2016-08-31 13:30:00,19.41,19.44,19.39,19.4,39012.0,18.2359,18.264,18.2171,18.2265,39012.0
2016-08-31 14:00:00,19.4,19.51,19.39,19.46,32921.0,18.2265,18.3298,18.2171,18.2828,32921.0
2016-08-31 14:30:00,19.46,19.49,19.45,19.48,50777.0,18.2828,18.311,18.2734,18.3016,50777.0
2016-08-31 15:00:00,19.48,19.56,19.47,19.51,73597.0,18.3016,18.3768,18.2922,18.3298,73597.0
2016-08-31 15:30:00,19.51,19.56,19.49,19.52,292965.0,18.3298,18.3768,18.311,18.3392,292965.0
2016-09-01 09:30:00,19.66,19.84,19.61,19.82,109945.0,18.4707,18.6399,18.4238,18.6211,109945.0
2016-09-01 10:00:00,19.8,19.87,19.66,19.66,84429.0,18.6023,18.668,18.4707,18.4707,84429.0
2016-09-01 10:30:00,19.67,19.68,19.55,19.63,60649.0,18.4801,18.4895,18.3674,18.4426,60649.0
2016-09-01 11:00:00,19.62,19.67,19.56,19.67,33641.0,18.4332,18.4801,18.3768,18.4801,33641.0
2016-09-01 11:30:00,19.66,19.69,19.6,19.67,29112.0,18.4707,18.4989,18.4144,18.4801,29112.0
2016-09-01 12:00:00,19.67,19.91,19.67,19.9,73445.0,18.4801,18.7056,18.4801,18.6962,73445.0
2016-09-01 12:30:00,19.89,19.91,19.81,19.83,28790.0,18.6868,18.7056,18.6117,18.6305,28790.0
2016-09-01 13:00:00,19.83,19.84,19.76,19.77,20242.0,18.6305,18.6399,18.5647,18.5741,20242.0
2016-09-01 13:30:00,19.77,19.81,19.77,19.78,14325.0,18.5741,18.6117,18.5741,18.5835,14325.0
2016-09-01 14:00:00,19.77,19.78,19.7,19.78,32180.0,18.5741,18.5835,18.5083,18.5835,32180.0
2016-09-01 14:30:00,19.78,19.79,19.74,19.78,25827.0,18.5835,18.5929,18.5459,18.5835,25827.0
2016-09-01 15:00:00,19.78,19.8,19.72,19.73,40943.0,18.5835,18.6023,18.5271,18.5365,40943.0
2016-09-01 15:30:00,19.73,19.79,19.71,19.72,187106.0,18.5365,18.5929,18.5177,18.5271,187106.0
2016-09-02 09:30:00,19.77,19.87,19.71,19.8,57013.0,18.5741,18.668,18.5177,18.6023,57013.0
2016-09-02 10:00:00,19.8,19.85,19.76,19.81,16943.0,18.6023,18.6492,18.5647,18.6117,16943.0
2016-09-02 10:30:00,19.82,19.82,19.69,19.69,23832.0,18.6211,18.6211,18.4989,18.4989,23832.0
2016-09-02 11:00:00,19.69,19.72,19.61,19.61,24975.0,18.4989,18.5271,18.4238,18.4238,24975.0
2016-09-02 11:30:00,19.61,19.63,19.56,19.61,29883.0,18.4238,18.4426,18.3768,18.4238,29883.0
2016-09-02 12:00:00,19.61,19.63,19.53,19.56,19489.0,18.4238,18.4426,18.3486,18.3768,19489.0
2016-09-02 12:30:00,19.56,19.57,19.53,19.55,17332.0,18.3768,18.3862,18.3486,18.3674,17332.0
2016-09-02 13:00:00,19.55,19.58,19.54,19.57,14552.0,18.3674,18.3956,18.358,18.3862,14552.0
2016-09-02 13:30:00,19.57,19.58,19.53,19.56,19515.0,18.3862,18.3956,18.3486,18.3768,19515.0
2016-09-02 14:00:00,19.55,19.58,19.53,19.56,13874.0,18.3674,18.3956,18.3486,18.3768,13874.0
2016-09-02 14:30:00,19.57,19.57,19.55,19.55,20162.0,18.3862,18.3862,18.3674,18.3674,20162.0
2016-09-02 15:00:00,19.55,19.62,19.54,19.61,84730.0,18.3674,18.4332,18.358,18.4238,84730.0
2016-09-02 15:30:00,19.6,19.67,19.6,19.66,133347.0,18.4144,18.4801,18.4144,18.4707,133347.0
2016-09-06 09:30:00,19.75,19.81,19.67,19.74,18282.0,18.5553,18.6117,18.4801,18.5459,18282.0
2016-09-06 10:00:00,19.73,19.77,19.57,19.61,15044.0,18.5365,18.5741,18.3862,18.4238,15044.0
2016-09-06 10:30:00,19.61,19.64,19.57,19.6,14738.0,18.4238,18.452,18.3862,18.4144,14738.0
2016-09-06 11:00:00,19.6,19.65,19.58,19.61,21642.0,18.4144,18.4613,18.3956,18.4238,21642.0
2016-09-06 11:30:00,19.61,19.61,19.56,19.61,23624.0,18.4238,18.4238,18.3768,18.4238,23624.0
2016-09-06 12:00:00,19.61,19.62,19.59,19.61,9736.0,18.4238,18.4332,18.405,18.4238,9736.0
2016-09-06 12:30:00,19.61,19.66,19.6,19.63,18498.0,18.4238,18.4707,18.4144,18.4426,18498.0
2016-09-06 13:00:00,19.62,19.64,19.59,19.64,20330.0,18.4332,18.452,18.405,18.452,20330.0
2016-09-06 13:30:00,19.64,19.65,19.61,19.63,17455.0,18.452,18.4613,18.4238,18.4426,17455.0
2016-09-06 14:00:00,19.62,19.63,19.54,19.6,18494.0,18.4332,18.4426,18.358,18.4144,18494.0
2016-09-06 14:30:00,19.6,19.61,19.57,19.59,17060.0,18.4144,18.4238,18.3862,18.405,17060.0
2016-09-06 15:00:00,19.58,19.6,19.58,19.6,18677.0,18.3956,18.4144,18.3956,18.4144,18677.0
2016-09-06 15:30:00,19.6,19.66,19.59,19.63,127859.0,18.4144,18.4707,18.405,18.4426,127859.0
2016-09-07 09:30:00,19.65,19.68,19.59,19.67,34442.0,18.4613,18.4895,18.405,18.4801,34442.0
2016-09-07 10:00:00,19.68,19.76,19.64,19.76,39391.0,18.4895,18.5647,18.452,18.5647,39391.0
2016-09-07 10:30:00,19.76,19.78,19.66,19.71,38005.0,18.5647,18.5835,18.4707,18.5177,38005.0
2016-09-07 11:00:00,19.71,19.78,19.7,19.75,154669.0,18.5177,18.5835,18.5083,18.5553,154669.0
2016-09-07 11:30:00,19.76,19.8,19.75,19.79,87728.0,18.5647,18.6023,18.5553,18.5929,87728.0
2016-09-07 12:00:00,19.78,19.81,19.76,19.79,65393.0,18.5835,18.6117,18.5647,18.5929,65393.0
2016-09-07 12:30:00,19.79,19.81,19.77,19.78,17613.0,18.5929,18.6117,18.5741,18.5835,17613.0
2016-09-07 13:00:00,19.78,19.85,19.78,19.84,59928.0,18.5835,18.6492,18.5835,18.6399,59928.0
2016-09-07 13:30:00,19.84,19.84,19.78,19.82,29609.0,18.6399,18.6399,18.5835,18.6211,29609.0
2016-09-07 14:00:00,19.82,19.84,19.8,19.82,14753.0,18.6211,18.6399,18.6023,18.6211,14753.0
2016-09-07 14:30:00,19.82,19.82,19.71,19.76,37972.0,18.6211,18.6211,18.5177,18.5647,37972.0
2016-09-07 15:00:00,19.77,19.81,19.75,19.8,32257.0,18.5741,18.6117,18.5553,18.6023,32257.0
2016-09-07 15:30:00,19.8,19.8,19.75,19.76,165324.0,18.6023,18.6023,18.5553,18.5647,165324.0
2016-09-08 09:30:00,20.65,21.0,20.25,20.32,457346.0,19.4009,19.7297,19.0251,19.0908,457346.0
2016-09-08 10:00:00,20.33,20.34,20.15,20.19,223795.0,19.1002,19.1096,18.9311,18.9687,223795.0
2016-09-08 10:30:00,20.2,20.2,20.05,20.1,251528.0,18.9781,18.9781,18.8372,18.8841,251528.0
2016-09-08 11:00:00,20.1,20.12,19.88,19.89,117815.0,18.8841,18.9029,18.6774,18.6868,117815.0
2016-09-08 11:30:00,19.89,19.92,19.74,19.8,180150.0,18.6868,18.715,18.5459,18.6023,180150.0
2016-09-08 12:00:00,19.8,19.93,19.8,19.85,104135.0,18.6023,18.7244,18.6023,18.6492,104135.0
2016-09-08 12:30:00,19.84,19.87,19.72,19.74,101396.0,18.6399,18.668,18.5271,18.5459,101396.0
2016-09-08 13:00:00,19.74,19.76,19.63,19.68,77883.0,18.5459,18.5647,18.4426,18.4895,77883.0
2016-09-08 13:30:00,19.68,19.82,19.65,19.82,78901.0,18.4895,18.6211,18.4613,18.6211,78901.0
2016-09-08 14:00:00,19.81,19.86,19.79,19.84,58923.0,18.6117,18.6586,18.5929,18.6399,58923.0
2016-09-08 14:30:00,19.83,19.86,19.77,19.79,176493.0,18.6305,18.6586,18.5741,18.5929,176493.0
2016-09-08 15:00:00,19.79,19.8,19.72,19.8,134339.0,18.5929,18.6023,18.5271,18.6023,134339.0
2016-09-08 15:30:00,19.8,19.86,19.76,19.79,418369.0,18.6023,18.6586,18.5647,18.5929,418369.0
2016-09-09 09:30:00,19.62,19.65,19.46,19.52,72276.0,18.4332,18.4613,18.2828,18.3392,72276.0
2016-09-09 10:00:00,19.51,19.55,19.49,19.5,61562.0,18.3298,18.3674,18.311,18.3204,61562.0
2016-09-09 10:30:00,19.49,19.54,19.37,19.52,190111.0,18.311,18.358,18.1983,18.3392,190111.0
2016-09-09 11:00:00,19.51,19.52,19.37,19.4,55394.0,18.3298,18.3392,18.1983,18.2265,55394.0
2016-09-09 11:30:00,19.4,19.42,19.23,19.24,61917.0,18.2265,18.2453,18.0668,18.0761,61917.0
2016-09-09 12:00:00,19.24,19.31,19.23,19.3,62790.0,18.0761,18.1419,18.0668,18.1325,62790.0
2016-09-09 12:30:00,19.3,19.3,19.11,19.19,94588.0,18.1325,18.1325,17.954,18.0292,94588.0
2016-09-09 13:00:00,19.18,19.19,19.04,19.05,60371.0,18.0198,18.0292,17.8882,17.8976,60371.0
2016-09-09 13:30:00,19.05,19.06,18.93,19.01,82246.0,17.8976,17.907,17.7849,17.8601,82246.0
2016-09-09 14:00:00,19.0,19.01,18.9,19.0,102591.0,17.8507,17.8601,17.7567,17.8507,102591.0
2016-09-09 14:30:00,19.0,19.01,18.89,18.97,104443.0,17.8507,17.8601,17.7473,17.8225,104443.0
2016-09-09 15:00:00,18.96,19.02,18.96,19.0,76202.0,17.8131,17.8695,17.8131,17.8507,76202.0
2016-09-09 15:30:00,18.99,19.09,18.99,19.03,379160.0,17.8413,17.9352,17.8413,17.8789,379160.0
2016-09-12 09:30:00,18.86,18.94,18.69,18.83,85501.0,17.7191,17.7943,17.5594,17.6909,85501.0
2016-09-12 10:00:00,18.83,18.94,18.78,18.92,30655.0,17.6909,17.7943,17.644,17.7755,30655.0
2016-09-12 10:30:00,18.93,18.97,18.89,18.97,68622.0,17.7849,17.8225,17.7473,17.8225,68622.0
2016-09-12 11:00:00,18.97,19.11,18.97,19.03,52820.0,17.8225,17.954,17.8225,17.8789,52820.0
2016-09-12 11:30:00,19.03,19.12,18.99,19.08,24092.0,17.8789,17.9634,17.8413,17.9258,24092.0
2016-09-12 12:00:00,19.09,19.09,18.93,19.01,109938.0,17.9352,17.9352,17.7849,17.8601,109938.0
2016-09-12 12:30:00,19.02,19.04,18.94,18.98,198951.0,17.8695,17.8882,17.7943,17.8319,198951.0
2016-09-12 13:00:00,18.98,19.0,18.84,18.88,182946.0,17.8319,17.8507,17.7003,17.7379,182946.0
2016-09-12 13:30:00,18.88,18.99,18.86,18.98,93087.0,17.7379,17.8413,17.7191,17.8319,93087.0
2016-09-12 14:00:00,18.98,19.15,18.94,19.09,232369.0,17.8319,17.9916,17.7943,17.9352,232369.0
2016-09-12 14:30:00,19.09,19.16,19.05,19.1,109860.0,17.9352,18.001,17.8976,17.9446,109860.0
2016-09-12 15:00:00,19.1,19.13,19.06,19.09,75389.0,17.9446,17.9728,17.907,17.9352,75389.0
2016-09-12 15:30:00,19.09,19.14,19.06,19.12,253411.0,17.9352,17.9822,17.907,17.9634,253411.0
2016-09-13 09:30:00,19.0,19.0,18.8,18.81,28781.0,17.8507,17.8507,17.6628,17.6722,28781.0
2016-09-13 10:00:00,18.8,18.82,18.72,18.82,50280.0,17.6628,17.6816,17.5876,17.6816,50280.0
2016-09-13 10:30:00,18.82,18.84,18.75,18.76,64442.0,17.6816,17.7003,17.6158,17.6252,64442.0
2016-09-13 11:00:00,18.76,18.78,18.71,18.72,86815.0,17.6252,17.644,17.5782,17.5876,86815.0
2016-09-13 11:30:00,18.73,18.73,18.61,18.66,41790.0,17.597,17.597,17.4843,17.5312,41790.0
2016-09-13 12:00:00,18.66,18.73,18.6,18.61,40356.0,17.5312,17.597,17.4749,17.4843,40356.0
2016-09-13 12:30:00,18.6,18.65,18.58,18.64,49907.0,17.4749,17.5218,17.4561,17.5124,49907.0
2016-09-13 13:00:00,18.64,18.75,18.59,18.68,133344.0,17.5124,17.6158,17.4655,17.55,133344.0
2016-09-13 13:30:00,18.69,18.73,18.56,18.58,49893.0,17.5594,17.597,17.4373,17.4561,49893.0
2016-09-13 14:00:00,18.56,18.6,18.53,18.54,58267.0,17.4373,17.4749,17.4091,17.4185,58267.0
2016-09-13 14:30:00,18.55,18.61,18.53,18.54,56630.0,17.4279,17.4843,17.4091,17.4185,56630.0
2016-09-13 15:00:00,18.54,18.57,18.52,18.57,95314.0,17.4185,17.4467,17.3997,17.4467,95314.0
2016-09-13 15:30:00,18.57,18.62,18.52,18.55,420685.0,17.4467,17.4937,17.3997,17.4279,420685.0
2016-09-14 09:30:00,18.58,18.78,18.41,18.46,88145.0,17.4561,17.644,17.2964,17.3433,88145.0
2016-09-14 10:00:00,18.45,18.65,18.43,18.63,55934.0,17.3339,17.5218,17.3151,17.503,55934.0
2016-09-14 10:30:00,18.63,18.67,18.52,18.56,95135.0,17.503,17.5406,17.3997,17.4373,95135.0
2016-09-14 11:00:00,18.56,18.64,18.5,18.59,242390.0,17.4373,17.5124,17.3809,17.4655,242390.0
2016-09-14 11:30:00,18.58,18.62,18.55,18.57,79671.0,17.4561,17.4937,17.4279,17.4467,79671.0
2016-09-14 12:00:00,18.55,18.59,18.54,18.55,53895.0,17.4279,17.4655,17.4185,17.4279,53895.0
2016-09-14 12:30:00,18.55,18.57,18.45,18.52,88461.0,17.4279,17.4467,17.3339,17.3997,88461.0
2016-09-14 13:00:00,18.52,18.65,18.52,18.65,35300.0,17.3997,17.5218,17.3997,17.5218,35300.0
2016-09-14 13:30:00,18.65,18.67,18.56,18.62,66954.0,17.5218,17.5406,17.4373,17.4937,66954.0
2016-09-14 14:00:00,18.63,18.65,18.49,18.57,41312.0,17.503,17.5218,17.3715,17.4467,41312.0
2016-09-14 14:30:00,18.57,18.63,18.54,18.62,65601.0,17.4467,17.503,17.4185,17.4937,65601.0
2016-09-14 15:00:00,18.61,18.67,18.59,18.65,98499.0,17.4843,17.5406,17.4655,17.5218,98499.0
2016-09-14 15:30:00,18.64,18.72,18.64,18.69,223721.0,17.5124,17.5876,17.5124,17.5594,223721.0
2016-09-15 09:30:00,18.7,18.78,18.57,18.74,52986.0,17.5688,17.644,17.4467,17.6064,52986.0
2016-09-15 10:00:00,18.75,18.86,18.71,18.8,38007.0,17.6158,17.7191,17.5782,17.6628,38007.0
2016-09-15 10:30:00,18.8,18.86,18.76,18.82,39258.0,17.6628,17.7191,17.6252,17.6816,39258.0
2016-09-15 11:00:00,18.83,18.84,18.79,18.83,34257.0,17.6909,17.7003,17.6534,17.6909,34257.0
2016-09-15 11:30:00,18.83,18.88,18.65,18.66,57040.0,17.6909,17.7379,17.5218,17.5312,57040.0
2016-09-15 12:00:00,18.67,18.67,18.59,18.62,81405.0,17.5406,17.5406,17.4655,17.4937,81405.0
2016-09-15 12:30:00,18.64,18.64,18.59,18.63,48943.0,17.5124,17.5124,17.4655,17.503,48943.0
2016-09-15 13:00:00,18.63,18.65,18.58,18.63,44266.0,17.503,17.5218,17.4561,17.503,44266.0
2016-09-15 13:30:00,18.63,18.71,18.62,18.71,45932.0,17.503,17.5782,17.4937,17.5782,45932.0
2016-09-15 14:00:00,18.71,18.77,18.7,18.72,36424.0,17.5782,17.6346,17.5688,17.5876,36424.0
2016-09-15 14:30:00,18.71,18.72,18.67,18.71,26659.0,17.5782,17.5876,17.5406,17.5782,26659.0
2016-09-15 15:00:00,18.71,18.75,18.7,18.72,48695.0,17.5782,17.6158,17.5688,17.5876,48695.0
2016-09-15 15:30:00,18.71,18.77,18.7,18.73,153297.0,17.5782,17.6346,17.5688,17.597,153297.0
2016-09-16 09:30:00,18.61,18.61,18.43,18.54,251409.0,17.4843,17.4843,17.3151,17.4185,251409.0
2016-09-16 10:00:00,18.53,18.53,18.33,18.37,75973.0,17.4091,17.4091,17.2212,17.2588,75973.0
2016-09-16 10:30:00,18.37,18.46,18.33,18.36,69161.0,17.2588,17.3433,17.2212,17.2494,69161.0
2016-09-16 11:00:00,18.35,18.51,18.27,18.51,89644.0,17.24,17.3903,17.1648,17.3903,89644.0
2016-09-16 11:30:00,18.51,18.53,18.46,18.51,41056.0,17.3903,17.4091,17.3433,17.3903,41056.0
2016-09-16 12:00:00,18.5,18.52,18.43,18.51,43549.0,17.3809,17.3997,17.3151,17.3903,43549.0
2016-09-16 12:30:00,18.51,18.51,18.4,18.46,37614.0,17.3903,17.3903,17.287,17.3433,37614.0
2016-09-16 13:00:00,18.45,18.48,18.41,18.41,19800.0,17.3339,17.3621,17.2964,17.2964,19800.0
2016-09-16 13:30:00,18.41,18.42,18.33,18.37,41244.0,17.2964,17.3058,17.2212,17.2588,41244.0
2016-09-16 14:00:00,18.36,18.36,18.32,18.32,86597.0,17.2494,17.2494,17.2118,17.2118,86597.0
2016-09-16 14:30:00,18.32,18.38,18.32,18.36,39869.0,17.2118,17.2682,17.2118,17.2494,39869.0
2016-09-16 15:00:00,18.35,18.45,18.35,18.44,45048.0,17.24,17.3339,17.24,17.3245,45048.0
2016-09-16 15:30:00,18.44,18.5,18.43,18.48,251769.0,17.3245,17.3809,17.3151,17.3621,251769.0
2016-09-19 09:30:00,18.87,19.0,18.62,18.79,292403.0,17.7285,17.8507,17.4937,17.6534,292403.0
2016-09-19 10:00:00,18.81,18.85,18.7,18.73,81138.0,17.6722,17.7097,17.5688,17.597,81138.0
2016-09-19 10:30:00,18.74,18.74,18.59,18.63,116618.0,17.6064,17.6064,17.4655,17.503,116618.0
2016-09-19 11:00:00,18.64,18.67,18.59,18.6,71180.0,17.5124,17.5406,17.4655,17.4749,71180.0
2016-09-19 11:30:00,18.6,18.66,18.58,18.64,97595.0,17.4749,17.5312,17.4561,17.5124,97595.0
2016-09-19 12:00:00,18.64,18.65,18.59,18.61,62244.0,17.5124,17.5218,17.4655,17.4843,62244.0
2016-09-19 12:30:00,18.61,18.63,18.6,18.63,91680.0,17.4843,17.503,17.4749,17.503,91680.0
2016-09-19 13:00:00,18.63,18.63,18.57,18.58,53867.0,17.503,17.503,17.4467,17.4561,53867.0
2016-09-19 13:30:00,18.58,18.65,18.53,18.63,130596.0,17.4561,17.5218,17.4091,17.503,130596.0
2016-09-19 14:00:00,18.63,18.7,18.62,18.69,43668.0,17.503,17.5688,17.4937,17.5594,43668.0
2016-09-19 14:30:00,18.69,18.71,18.66,18.7,40405.0,17.5594,17.5782,17.5312,17.5688,40405.0
2016-09-19 15:00:00,18.69,18.7,18.6,18.6,62088.0,17.5594,17.5688,17.4749,17.4749,62088.0
2016-09-19 15:30:00,18.61,18.64,18.58,18.61,171149.0,17.4843,17.5124,17.4561,17.4843,171149.0
2016-09-20 09:30:00,18.67,18.67,18.48,18.62,51907.0,17.5406,17.5406,17.3621,17.4937,51907.0
2016-09-20 10:00:00,18.62,18.65,18.52,18.55,40691.0,17.4937,17.5218,17.3997,17.4279,40691.0
2016-09-20 10:30:00,18.55,18.61,18.53,18.59,73247.0,17.4279,17.4843,17.4091,17.4655,73247.0
2016-09-20 11:00:00,18.59,18.6,18.49,18.5,55199.0,17.4655,17.4749,17.3715,17.3809,55199.0
2016-09-20 11:30:00,18.5,18.52,18.45,18.47,64939.0,17.3809,17.3997,17.3339,17.3527,64939.0
2016-09-20 12:00:00,18.48,18.48,18.42,18.42,43114.0,17.3621,17.3621,17.3058,17.3058,43114.0
2016-09-20 12:30:00,18.43,18.46,18.4,18.4,63891.0,17.3151,17.3433,17.287,17.287,63891.0
2016-09-20 13:00:00,18.41,18.45,18.39,18.44,37722.0,17.2964,17.3339,17.2776,17.3245,37722.0
2016-09-20 13:30:00,18.44,18.51,18.44,18.5,37143.0,17.3245,17.3903,17.3245,17.3809,37143.0
2016-09-20 14:00:00,18.51,18.53,18.5,18.52,45291.0,17.3903,17.4091,17.3809,17.3997,45291.0
2016-09-20 14:30:00,18.52,18.58,18.51,18.55,70939.0,17.3997,17.4561,17.3903,17.4279,70939.0
2016-09-20 15:00:00,18.54,18.54,18.49,18.53,59359.0,17.4185,17.4185,17.3715,17.4091,59359.0
2016-09-20 15:30:00,18.51,18.53,18.49,18.51,242966.0,17.3903,17.4091,17.3715,17.3903,242966.0
2016-09-21 09:30:00,18.61,18.65,18.52,18.61,49864.0,17.4843,17.5218,17.3997,17.4843,49864.0
2016-09-21 10:00:00,18.62,18.66,18.53,18.54,36003.0,17.4937,17.5312,17.4091,17.4185,36003.0
2016-09-21 10:30:00,18.54,18.56,18.43,18.46,69673.0,17.4185,17.4373,17.3151,17.3433,69673.0
2016-09-21 11:00:00,18.46,18.49,18.39,18.42,53559.0,17.3433,17.3715,17.2776,17.3058,53559.0
2016-09-21 11:30:00,18.41,18.43,18.37,18.43,56476.0,17.2964,17.3151,17.2588,17.3151,56476.0
2016-09-21 12:00:00,18.42,18.43,18.31,18.33,84325.0,17.3058,17.3151,17.2024,17.2212,84325.0
2016-09-21 12:30:00,18.34,18.4,18.32,18.39,37329.0,17.2306,17.287,17.2118,17.2776,37329.0
2016-09-21 13:00:00,18.4,18.47,18.4,18.43,34703.0,17.287,17.3527,17.287,17.3151,34703.0
2016-09-21 13:30:00,18.43,18.47,18.4,18.41,43037.0,17.3151,17.3527,17.287,17.2964,43037.0
2016-09-21 14:00:00,18.42,18.55,18.39,18.42,58213.0,17.3058,17.4279,17.2776,17.3058,58213.0
2016-09-21 14:30:00,18.43,18.54,18.42,18.53,65674.0,17.3151,17.4185,17.3058,17.4091,65674.0
2016-09-21 15:00:00,18.53,18.66,18.52,18.65,45610.0,17.4091,17.5312,17.3997,17.5218,45610.0
2016-09-21 15:30:00,18.64,18.75,18.64,18.73,188853.0,17.5124,17.6158,17.5124,17.597,188853.0
2016-09-22 09:30:00,18.92,18.97,18.87,18.89,44248.0,17.7755,17.8225,17.7285,17.7473,44248.0
2016-09-22 10:00:00,18.89,18.97,18.86,18.97,52370.0,17.7473,17.8225,17.7191,17.8225,52370.0
2016-09-22 10:30:00,18.97,19.01,18.96,18.96,59296.0,17.8225,17.8601,17.8131,17.8131,59296.0
2016-09-22 11:00:00,18.97,19.01,18.94,18.98,60044.0,17.8225,17.8601,17.7943,17.8319,60044.0
2016-09-22 11:30:00,18.99,19.06,18.98,19.06,48217.0,17.8413,17.907,17.8319,17.907,48217.0
2016-09-22 12:00:00,19.06,19.06,19.01,19.03,75608.0,17.907,17.907,17.8601,17.8789,75608.0
2016-09-22 12:30:00,19.04,19.14,19.02,19.14,21768.0,17.8882,17.9822,17.8695,17.9822,21768.0
2016-09-22 13:00:00,19.14,19.25,19.14,19.21,75461.0,17.9822,18.0855,17.9822,18.048,75461.0
2016-09-22 13:30:00,19.21,19.28,19.17,19.17,63311.0,18.048,18.1137,18.0104,18.0104,63311.0
2016-09-22 14:00:00,19.17,19.22,19.13,19.15,38382.0,18.0104,18.0574,17.9728,17.9916,38382.0
2016-09-22 14:30:00,19.15,19.24,19.13,19.23,33626.0,17.9916,18.0761,17.9728,18.0668,33626.0
2016-09-22 15:00:00,19.23,19.25,19.23,19.23,36091.0,18.0668,18.0855,18.0668,18.0668,36091.0
2016-09-22 15:30:00,19.24,19.26,19.21,19.22,205285.0,18.0761,18.0949,18.048,18.0574,205285.0
2016-09-23 09:30:00,19.16,19.21,19.01,19.06,58969.0,18.001,18.048,17.8601,17.907,58969.0
2016-09-23 10:00:00,19.06,19.14,19.05,19.11,33114.0,17.907,17.9822,17.8976,17.954,33114.0
2016-09-23 10:30:00,19.11,19.12,19.05,19.07,52978.0,17.954,17.9634,17.8976,17.9164,52978.0
2016-09-23 11:00:00,19.07,19.12,19.06,19.1,41456.0,17.9164,17.9634,17.907,17.9446,41456.0
2016-09-23 11:30:00,19.11,19.11,19.06,19.06,29129.0,17.954,17.954,17.907,17.907,29129.0
2016-09-23 12:00:00,19.07,19.07,19.01,19.04,62764.0,17.9164,17.9164,17.8601,17.8882,62764.0
2016-09-23 12:30:00,19.04,19.05,18.98,18.99,35895.0,17.8882,17.8976,17.8319,17.8413,35895.0
2016-09-23 13:00:00,19.0,19.03,18.95,19.02,45382.0,17.8507,17.8789,17.8037,17.8695,45382.0
2016-09-23 13:30:00,19.02,19.02,18.92,18.93,31723.0,17.8695,17.8695,17.7755,17.7849,31723.0
2016-09-23 14:00:00,18.93,19.02,18.92,19.01,72174.0,17.7849,17.8695,17.7755,17.8601,72174.0
2016-09-23 14:30:00,19.01,19.09,19.0,19.09,27982.0,17.8601,17.9352,17.8507,17.9352,27982.0
2016-09-23 15:00:00,19.09,19.16,19.09,19.11,58271.0,17.9352,18.001,17.9352,17.954,58271.0
2016-09-23 15:30:00,19.11,19.13,19.08,19.09,184883.0,17.954,17.9728,17.9258,17.9352,184883.0
2016-09-26 09:30:00,19.0,19.12,18.96,19.01,68359.0,17.8507,17.9634,17.8131,17.8601,68359.0
2016-09-26 10:00:00,19.01,19.07,18.98,19.01,34094.0,17.8601,17.9164,17.8319,17.8601,34094.0
2016-09-26 10:30:00,19.0,19.03,18.97,18.98,33821.0,17.8507,17.8789,17.8225,17.8319,33821.0
2016-09-26 11:00:00,18.98,19.03,18.96,18.99,54706.0,17.8319,17.8789,17.8131,17.8413,54706.0
2016-09-26 11:30:00,18.99,18.99,18.92,18.95,46383.0,17.8413,17.8413,17.7755,17.8037,46383.0
2016-09-26 12:00:00,18.95,18.98,18.93,18.93,46477.0,17.8037,17.8319,17.7849,17.7849,46477.0
2016-09-26 12:30:00,18.93,18.94,18.86,18.87,80836.0,17.7849,17.7943,17.7191,17.7285,80836.0
2016-09-26 13:00:00,18.87,18.87,18.81,18.84,66713.0,17.7285,17.7285,17.6722,17.7003,66713.0
2016-09-26 13:30:00,18.84,18.9,18.81,18.9,40789.0,17.7003,17.7567,17.6722,17.7567,40789.0
2016-09-26 14:00:00,18.9,18.96,18.88,18.95,41036.0,17.7567,17.8131,17.7379,17.8037,41036.0
2016-09-26 14:30:00,18.95,18.98,18.92,18.95,39165.0,17.8037,17.8319,17.7755,17.8037,39165.0
2016-09-26 15:00:00,18.95,19.01,18.95,19.0,44134.0,17.8037,17.8601,17.8037,17.8507,44134.0
2016-09-26 15:30:00,19.0,19.02,18.97,19.01,191625.0,17.8507,17.8695,17.8225,17.8601,191625.0
2016-09-27 09:30:00,19.04,19.04,18.8,19.04,66032.0,17.8882,17.8882,17.6628,17.8882,66032.0
2016-09-27 10:00:00,19.04,19.07,18.95,18.98,55951.0,17.8882,17.9164,17.8037,17.8319,55951.0
2016-09-27 10:30:00,18.97,19.03,18.87,18.88,68744.0,17.8225,17.8789,17.7285,17.7379,68744.0
2016-09-27 11:00:00,18.89,18.99,18.85,18.99,57610.0,17.7473,17.8413,17.7097,17.8413,57610.0
2016-09-27 11:30:00,18.98,19.08,18.96,19.07,105137.0,17.8319,17.9258,17.8131,17.9164,105137.0
2016-09-27 12:00:00,19.06,19.12,19.04,19.1,55395.0,17.907,17.9634,17.8882,17.9446,55395.0
2016-09-27 12:30:00,19.1,19.15,19.09,19.13,26351.0,17.9446,17.9916,17.9352,17.9728,26351.0
2016-09-27 13:00:00,19.12,19.19,19.1,19.19,51404.0,17.9634,18.0292,17.9446,18.0292,51404.0
2016-09-27 13:30:00,19.19,19.22,19.12,19.12,92355.0,18.0292,18.0574,17.9634,17.9634,92355.0
2016-09-27 14:00:00,19.12,19.19,19.12,19.16,73192.0,17.9634,18.0292,17.9634,18.001,73192.0
2016-09-27 14:30:00,19.16,19.19,19.14,19.18,54644.0,18.001,18.0292,17.9822,18.0198,54644.0
2016-09-27 15:00:00,19.17,19.21,19.15,19.2,75140.0,18.0104,18.048,17.9916,18.0386,75140.0
2016-09-27 15:30:00,19.19,19.26,19.18,19.26,367508.0,18.0292,18.0949,18.0198,18.0949,367508.0
2016-09-28 09:30:00,19.29,19.45,19.29,19.4,106990.0,18.1231,18.2734,18.1231,18.2265,106990.0
2016-09-28 10:00:00,19.41,19.47,19.35,19.43,104515.0,18.2359,18.2922,18.1795,18.2547,104515.0
2016-09-28 10:30:00,19.42,19.45,19.39,19.41,62105.0,18.2453,18.2734,18.2171,18.2359,62105.0
2016-09-28 11:00:00,19.41,19.45,19.34,19.45,85224.0,18.2359,18.2734,18.1701,18.2734,85224.0
2016-09-28 11:30:00,19.44,19.49,19.42,19.45,50240.0,18.264,18.311,18.2453,18.2734,50240.0
2016-09-28 12:00:00,19.45,19.56,19.43,19.54,61800.0,18.2734,18.3768,18.2547,18.358,61800.0
2016-09-28 12:30:00,19.53,19.54,19.5,19.51,24812.0,18.3486,18.358,18.3204,18.3298,24812.0
2016-09-28 13:00:00,19.51,19.56,19.5,19.56,34828.0,18.3298,18.3768,18.3204,18.3768,34828.0
2016-09-28 13:30:00,19.55,19.6,19.55,19.6,58578.0,18.3674,18.4144,18.3674,18.4144,58578.0
2016-09-28 14:00:00,19.59,19.68,19.59,19.68,80404.0,18.405,18.4895,18.405,18.4895,80404.0
2016-09-28 14:30:00,19.67,19.69,19.64,19.64,54026.0,18.4801,18.4989,18.452,18.452,54026.0
2016-09-28 15:00:00,19.64,19.69,19.63,19.69,63612.0,18.452,18.4989,18.4426,18.4989,63612.0
2016-09-28 15:30:00,19.68,19.76,19.67,19.76,302554.0,18.4895,18.5647,18.4801,18.5647,302554.0
2016-09-29 09:30:00,19.68,19.76,19.64,19.65,29276.0,18.4895,18.5647,18.452,18.4613,29276.0
2016-09-29 10:00:00,19.66,19.7,19.62,19.68,31344.0,18.4707,18.5083,18.4332,18.4895,31344.0
2016-09-29 10:30:00,19.68,19.69,19.57,19.62,81942.0,18.4895,18.4989,18.3862,18.4332,81942.0
2016-09-29 11:00:00,19.61,19.63,19.55,19.58,20640.0,18.4238,18.4426,18.3674,18.3956,20640.0
2016-09-29 11:30:00,19.58,19.63,19.58,19.6,9891.0,18.3956,18.4426,18.3956,18.4144,9891.0
2016-09-29 12:00:00,19.6,19.61,19.55,19.57,23385.0,18.4144,18.4238,18.3674,18.3862,23385.0
2016-09-29 12:30:00,19.57,19.57,19.35,19.39,42598.0,18.3862,18.3862,18.1795,18.2171,42598.0
2016-09-29 13:00:00,19.38,19.43,19.32,19.39,64472.0,18.2077,18.2547,18.1513,18.2171,64472.0
2016-09-29 13:30:00,19.39,19.4,19.24,19.24,53473.0,18.2171,18.2265,18.0761,18.0761,53473.0
2016-09-29 14:00:00,19.25,19.34,19.21,19.34,43712.0,18.0855,18.1701,18.048,18.1701,43712.0
2016-09-29 14:30:00,19.35,19.35,19.24,19.25,41971.0,18.1795,18.1795,18.0761,18.0855,41971.0
2016-09-29 15:00:00,19.26,19.45,19.24,19.43,164678.0,18.0949,18.2734,18.0761,18.2547,164678.0
2016-09-29 15:30:00,19.42,19.42,19.33,19.33,348402.0,18.2453,18.2453,18.1607,18.1607,348402.0
2016-09-30 09:30:00,19.43,19.64,19.14,19.27,94703.0,18.2547,18.452,17.9822,18.1043,94703.0
2016-09-30 10:00:00,19.27,19.31,19.2,19.31,30024.0,18.1043,18.1419,18.0386,18.1419,30024.0
2016-09-30 10:30:00,19.32,19.44,19.29,19.44,43957.0,18.1513,18.264,18.1231,18.264,43957.0
2016-09-30 11:00:00,19.44,19.57,19.43,19.51,55952.0,18.264,18.3862,18.2547,18.3298,55952.0
2016-09-30 11:30:00,19.52,19.54,19.44,19.47,21225.0,18.3392,18.358,18.264,18.2922,21225.0
2016-09-30 12:00:00,19.46,19.52,19.45,19.52,19885.0,18.2828,18.3392,18.2734,18.3392,19885.0
2016-09-30 12:30:00,19.52,19.56,19.49,19.56,25526.0,18.3392,18.3768,18.311,18.3768,25526.0
2016-09-30 13:00:00,19.55,19.59,19.55,19.58,39069.0,18.3674,18.405,18.3674,18.3956,39069.0
2016-09-30 13:30:00,19.58,19.65,19.56,19.64,69423.0,18.3956,18.4613,18.3768,18.452,69423.0
2016-09-30 14:00:00,19.64,19.66,19.62,19.65,21303.0,18.452,18.4707,18.4332,18.4613,21303.0
2016-09-30 14:30:00,19.66,19.73,19.65,19.72,70118.0,18.4707,18.5365,18.4613,18.5271,70118.0
2016-09-30 15:00:00,19.71,19.85,19.71,19.8,105816.0,18.5177,18.6492,18.5177,18.6023,105816.0
2016-09-30 15:30:00,19.8,19.81,19.73,19.77,383751.0,18.6023,18.6117,18.5365,18.5741,383751.0
2016-10-03 09:30:00,19.88,20.0,19.69,19.7,78299.0,18.6774,18.7902,18.4989,18.5083,78299.0
2016-10-03 10:00:00,19.71,19.76,19.63,19.68,55051.0,18.5177,18.5647,18.4426,18.4895,55051.0
2016-10-03 10:30:00,19.69,19.76,19.68,19.73,28911.0,18.4989,18.5647,18.4895,18.5365,28911.0
2016-10-03 11:00:00,19.73,19.74,19.59,19.59,85322.0,18.5365,18.5459,18.405,18.405,85322.0
2016-10-03 11:30:00,19.59,19.62,19.52,19.57,45849.0,18.405,18.4332,18.3392,18.3862,45849.0
2016-10-03 12:00:00,19.56,19.59,19.53,19.57,23112.0,18.3768,18.405,18.3486,18.3862,23112.0
2016-10-03 12:30:00,19.58,19.58,19.54,19.58,48919.0,18.3956,18.3956,18.358,18.3956,48919.0
2016-10-03 13:00:00,19.59,19.6,19.56,19.56,58523.0,18.405,18.4144,18.3768,18.3768,58523.0
2016-10-03 13:30:00,19.55,19.61,19.55,19.59,23166.0,18.3674,18.4238,18.3674,18.405,23166.0
2016-10-03 14:00:00,19.59,19.65,19.58,19.62,32156.0,18.405,18.4613,18.3956,18.4332,32156.0
2016-10-03 14:30:00,19.62,19.62,19.57,19.61,29276.0,18.4332,18.4332,18.3862,18.4238,29276.0
2016-10-03 15:00:00,19.61,19.63,19.55,19.57,71157.0,18.4238,18.4426,18.3674,18.3862,71157.0
2016-10-03 15:30:00,19.57,19.65,19.56,19.63,190840.0,18.3862,18.4613,18.3768,18.4426,190840.0
2016-10-04 09:30:00,19.59,19.82,19.51,19.56,64719.0,18.405,18.6211,18.3298,18.3768,64719.0
2016-10-04 10:00:00,19.56,19.58,19.5,19.54,23821.0,18.3768,18.3956,18.3204,18.358,23821.0
2016-10-04 10:30:00,19.54,19.63,19.54,19.59,20245.0,18.358,18.4426,18.358,18.405,20245.0
2016-10-04 11:00:00,19.59,19.62,19.46,19.61,71028.0,18.405,18.4332,18.2828,18.4238,71028.0
2016-10-04 11:30:00,19.61,19.65,19.55,19.55,86269.0,18.4238,18.4613,18.3674,18.3674,86269.0
2016-10-04 12:00:00,19.55,19.66,19.54,19.64,64610.0,18.3674,18.4707,18.358,18.452,64610.0
2016-10-04 12:30:00,19.64,19.67,19.62,19.65,54045.0,18.452,18.4801,18.4332,18.4613,54045.0
2016-10-04 13:00:00,19.64,19.65,19.56,19.6,188158.0,18.452,18.4613,18.3768,18.4144,188158.0
2016-10-04 13:30:00,19.6,19.6,19.53,19.57,32279.0,18.4144,18.4144,18.3486,18.3862,32279.0
2016-10-04 14:00:00,19.57,19.63,19.53,19.55,75596.0,18.3862,18.4426,18.3486,18.3674,75596.0
2016-10-04 14:30:00,19.54,19.56,19.51,19.54,47106.0,18.358,18.3768,18.3298,18.358,47106.0
2016-10-04 15:00:00,19.54,19.61,19.53,19.61,118425.0,18.358,18.4238,18.3486,18.4238,118425.0
2016-10-04 15:30:00,19.61,19.63,19.57,19.6,210528.0,18.4238,18.4426,18.3862,18.4144,210528.0
2016-10-05 09:30:00,19.65,19.76,19.65,19.75,88496.0,18.4613,18.5647,18.4613,18.5553,88496.0
2016-10-05 10:00:00,19.75,19.76,19.68,19.73,53579.0,18.5553,18.5647,18.4895,18.5365,53579.0
2016-10-05 10:30:00,19.73,19.78,19.71,19.74,55577.0,18.5365,18.5835,18.5177,18.5459,55577.0
2016-10-05 11:00:00,19.73,19.79,19.72,19.75,56779.0,18.5365,18.5929,18.5271,18.5553,56779.0
2016-10-05 11:30:00,19.76,19.76,19.73,19.75,30497.0,18.5647,18.5647,18.5365,18.5553,30497.0
2016-10-05 12:00:00,19.75,19.8,19.74,19.79,28820.0,18.5553,18.6023,18.5459,18.5929,28820.0
2016-10-05 12:30:00,19.79,19.8,19.78,19.79,23357.0,18.5929,18.6023,18.5835,18.5929,23357.0
2016-10-05 13:00:00,19.78,19.81,19.72,19.74,41555.0,18.5835,18.6117,18.5271,18.5459,41555.0
2016-10-05 13:30:00,19.75,19.83,19.74,19.8,188175.0,18.5553,18.6305,18.5459,18.6023,188175.0
2016-10-05 14:00:00,19.81,19.82,19.76,19.8,174474.0,18.6117,18.6211,18.5647,18.6023,174474.0
2016-10-05 14:30:00,19.8,19.82,19.78,19.79,92358.0,18.6023,18.6211,18.5835,18.5929,92358.0
2016-10-05 15:00:00,19.79,19.82,19.74,19.8,231494.0,18.5929,18.6211,18.5459,18.6023,231494.0
2016-10-05 15:30:00,19.8,19.82,19.76,19.78,371288.0,18.6023,18.6211,18.5647,18.5835,371288.0
2016-10-06 09:30:00,19.8,19.88,19.7,19.83,49354.0,18.6023,18.6774,18.5083,18.6305,49354.0
2016-10-06 10:00:00,19.85,19.87,19.79,19.82,74509.0,18.6492,18.668,18.5929,18.6211,74509.0
2016-10-06 10:30:00,19.82,19.87,19.79,19.79,50357.0,18.6211,18.668,18.5929,18.5929,50357.0
2016-10-06 11:00:00,19.79,19.79,19.7,19.74,40723.0,18.5929,18.5929,18.5083,18.5459,40723.0
2016-10-06 11:30:00,19.74,19.86,19.7,19.81,51018.0,18.5459,18.6586,18.5083,18.6117,51018.0
2016-10-06 12:00:00,19.8,19.85,19.71,19.77,47774.0,18.6023,18.6492,18.5177,18.5741,47774.0
2016-10-06 12:30:00,19.77,19.8,19.76,19.79,23792.0,18.5741,18.6023,18.5647,18.5929,23792.0
2016-10-06 13:00:00,19.79,19.81,19.76,19.79,28986.0,18.5929,18.6117,18.5647,18.5929,28986.0
2016-10-06 13:30:00,19.78,19.82,19.73,19.79,34894.0,18.5835,18.6211,18.5365,18.5929,34894.0
2016-10-06 14:00:00,19.8,19.83,19.79,19.81,34284.0,18.6023,18.6305,18.5929,18.6117,34284.0
2016-10-06 14:30:00,19.8,19.82,19.77,19.78,42479.0,18.6023,18.6211,18.5741,18.5835,42479.0
2016-10-06 15:00:00,19.78,19.84,19.76,19.82,58876.0,18.5835,18.6399,18.5647,18.6211,58876.0
2016-10-06 15:30:00,19.81,19.82,19.76,19.78,131815.0,18.6117,18.6211,18.5647,18.5835,131815.0
2016-10-07 09:30:00,19.75,19.87,19.67,19.69,26615.0,18.5553,18.668,18.4801,18.4989,26615.0
2016-10-07 10:00:00,19.68,19.74,19.59,19.59,30156.0,18.4895,18.5459,18.405,18.405,30156.0
2016-10-07 10:30:00,19.59,19.66,19.59,19.61,26191.0,18.405,18.4707,18.405,18.4238,26191.0
2016-10-07 11:00:00,19.61,19.61,19.52,19.54,13678.0,18.4238,18.4238,18.3392,18.358,13678.0
2016-10-07 11:30:00,19.54,19.54,19.38,19.43,35858.0,18.358,18.358,18.2077,18.2547,35858.0
2016-10-07 12:00:00,19.44,19.46,19.39,19.41,16366.0,18.264,18.2828,18.2171,18.2359,16366.0
2016-10-07 12:30:00,19.41,19.43,19.35,19.43,49602.0,18.2359,18.2547,18.1795,18.2547,49602.0
2016-10-07 13:00:00,19.43,19.45,19.37,19.45,17100.0,18.2547,18.2734,18.1983,18.2734,17100.0
2016-10-07 13:30:00,19.45,19.51,19.45,19.48,15838.0,18.2734,18.3298,18.2734,18.3016,15838.0
2016-10-07 14:00:00,19.48,19.49,19.46,19.48,35937.0,18.3016,18.311,18.2828,18.3016,35937.0
2016-10-07 14:30:00,19.48,19.49,19.47,19.48,15382.0,18.3016,18.311,18.2922,18.3016,15382.0
2016-10-07 15:00:00,19.49,19.49,19.46,19.48,27656.0,18.311,18.311,18.2828,18.3016,27656.0
2016-10-07 15:30:00,19.48,19.49,19.44,19.45,147995.0,18.3016,18.311,18.264,18.2734,147995.0
2016-10-10 09:30:00,19.55,19.78,19.55,19.74,56752.0,18.3674,18.5835,18.3674,18.5459,56752.0
2016-10-10 10:00:00,19.76,19.76,19.63,19.64,63527.0,18.5647,18.5647,18.4426,18.452,63527.0
2016-10-10 10:30:00,19.64,19.67,19.6,19.66,91721.0,18.452,18.4801,18.4144,18.4707,91721.0
2016-10-10 11:00:00,19.66,19.68,19.64,19.67,15028.0,18.4707,18.4895,18.452,18.4801,15028.0
2016-10-10 11:30:00,19.68,19.69,19.63,19.64,17827.0,18.4895,18.4989,18.4426,18.452,17827.0
2016-10-10 12:00:00,19.64,19.66,19.6,19.62,20189.0,18.452,18.4707,18.4144,18.4332,20189.0
2016-10-10 12:30:00,19.62,19.66,19.62,19.65,21168.0,18.4332,18.4707,18.4332,18.4613,21168.0
2016-10-10 13:00:00,19.65,19.7,19.65,19.67,77151.0,18.4613,18.5083,18.4613,18.4801,77151.0
2016-10-10 13:30:00,19.67,19.71,19.66,19.68,15982.0,18.4801,18.5177,18.4707,18.4895,15982.0
2016-10-10 14:00:00,19.68,19.71,19.67,19.71,9759.0,18.4895,18.5177,18.4801,18.5177,9759.0
2016-10-10 14:30:00,19.71,19.72,19.7,19.72,18051.0,18.5177,18.5271,18.5083,18.5271,18051.0
2016-10-10 15:00:00,19.71,19.73,19.69,19.71,36054.0,18.5177,18.5365,18.4989,18.5177,36054.0
2016-10-10 15:30:00,19.71,19.71,19.67,19.69,116653.0,18.5177,18.5177,18.4801,18.4989,116653.0
2016-10-11 09:30:00,19.68,19.68,19.58,19.6,11218.0,18.4895,18.4895,18.3956,18.4144,11218.0
2016-10-11 10:00:00,19.6,19.62,19.46,19.49,41015.0,18.4144,18.4332,18.2828,18.311,41015.0
2016-10-11 10:30:00,19.5,19.57,19.49,19.49,9467.0,18.3204,18.3862,18.311,18.311,9467.0
2016-10-11 11:00:00,19.48,19.48,19.37,19.37,13810.0,18.3016,18.3016,18.1983,18.1983,13810.0
2016-10-11 11:30:00,19.36,19.38,19.31,19.34,15981.0,18.1889,18.2077,18.1419,18.1701,15981.0
2016-10-11 12:00:00,19.34,19.4,19.33,19.39,41811.0,18.1701,18.2265,18.1607,18.2171,41811.0
2016-10-11 12:30:00,19.39,19.41,19.36,19.38,17300.0,18.2171,18.2359,18.1889,18.2077,17300.0
2016-10-11 13:00:00,19.37,19.38,19.31,19.36,21329.0,18.1983,18.2077,18.1419,18.1889,21329.0
2016-10-11 13:30:00,19.35,19.36,19.27,19.27,19657.0,18.1795,18.1889,18.1043,18.1043,19657.0
2016-10-11 14:00:00,19.27,19.32,19.24,19.27,27451.0,18.1043,18.1513,18.0761,18.1043,27451.0
2016-10-11 14:30:00,19.26,19.33,19.25,19.3,21790.0,18.0949,18.1607,18.0855,18.1325,21790.0
2016-10-11 15:00:00,19.3,19.36,19.27,19.32,34336.0,18.1325,18.1889,18.1043,18.1513,34336.0
2016-10-11 15:30:00,19.32,19.36,19.31,19.33,125867.0,18.1513,18.1889,18.1419,18.1607,125867.0
2016-10-12 09:30:00,19.3,19.4,19.24,19.39,17595.0,18.1325,18.2265,18.0761,18.2171,17595.0
2016-10-12 10:00:00,19.39,19.41,19.32,19.41,22236.0,18.2171,18.2359,18.1513,18.2359,22236.0
2016-10-12 10:30:00,19.41,19.41,19.32,19.35,28223.0,18.2359,18.2359,18.1513,18.1795,28223.0
2016-10-12 11:00:00,19.36,19.47,19.36,19.46,30375.0,18.1889,18.2922,18.1889,18.2828,30375.0
2016-10-12 11:30:00,19.46,19.5,19.41,19.43,38479.0,18.2828,18.3204,18.2359,18.2547,38479.0
2016-10-12 12:00:00,19.43,19.45,19.4,19.4,24286.0,18.2547,18.2734,18.2265,18.2265,24286.0
2016-10-12 12:30:00,19.41,19.47,19.39,19.43,19948.0,18.2359,18.2922,18.2171,18.2547,19948.0
2016-10-12 13:00:00,19.44,19.46,19.4,19.46,19898.0,18.264,18.2828,18.2265,18.2828,19898.0
2016-10-12 13:30:00,19.46,19.46,19.41,19.44,20013.0,18.2828,18.2828,18.2359,18.264,20013.0
2016-10-12 14:00:00,19.44,19.5,19.38,19.4,93726.0,18.264,18.3204,18.2077,18.2265,93726.0
2016-10-12 14:30:00,19.38,19.4,19.33,19.35,50109.0,18.2077,18.2265,18.1607,18.1795,50109.0
2016-10-12 15:00:00,19.35,19.37,19.3,19.3,64866.0,18.1795,18.1983,18.1325,18.1325,64866.0
2016-10-12 15:30:00,19.3,19.34,19.28,19.3,112726.0,18.1325,18.1701,18.1137,18.1325,112726.0
2016-10-13 09:30:00,19.1,19.1,18.81,18.87,83126.0,17.9446,17.9446,17.6722,17.7285,83126.0
2016-10-13 10:00:00,18.89,19.05,18.83,19.0,66488.0,17.7473,17.8976,17.6909,17.8507,66488.0
2016-10-13 10:30:00,19.0,19.13,18.99,19.07,21545.0,17.8507,17.9728,17.8413,17.9164,21545.0
2016-10-13 11:00:00,19.07,19.19,19.05,19.1,15410.0,17.9164,18.0292,17.8976,17.9446,15410.0
2016-10-13 11:30:00,19.11,19.16,19.0,19.03,17903.0,17.954,18.001,17.8507,17.8789,17903.0
2016-10-13 12:00:00,19.04,19.05,19.0,19.03,28381.0,17.8882,17.8976,17.8507,17.8789,28381.0
2016-10-13 12:30:00,19.01,19.12,19.0,19.1,25189.0,17.8601,17.9634,17.8507,17.9446,25189.0
2016-10-13 13:00:00,19.1,19.1,19.02,19.03,27280.0,17.9446,17.9446,17.8695,17.8789,27280.0
2016-10-13 13:30:00,19.03,19.16,19.03,19.15,30307.0,17.8789,18.001,17.8789,17.9916,30307.0
2016-10-13 14:00:00,19.15,19.21,19.1,19.2,49881.0,17.9916,18.048,17.9446,18.0386,49881.0
2016-10-13 14:30:00,19.21,19.21,19.13,19.19,27557.0,18.048,18.048,17.9728,18.0292,27557.0
2016-10-13 15:00:00,19.19,19.2,19.12,19.12,25869.0,18.0292,18.0386,17.9634,17.9634,25869.0
2016-10-13 15:30:00,19.13,19.15,19.06,19.09,185421.0,17.9728,17.9916,17.907,17.9352,185421.0
2016-10-14 09:30:00,19.2,19.27,19.16,19.17,15363.0,18.0386,18.1043,18.001,18.0104,15363.0
2016-10-14 10:00:00,19.17,19.17,19.0,19.0,55868.0,18.0104,18.0104,17.8507,17.8507,55868.0
2016-10-14 10:30:00,19.0,19.02,18.93,18.96,24433.0,17.8507,17.8695,17.7849,17.8131,24433.0
2016-10-14 11:00:00,18.96,18.98,18.89,18.92,68707.0,17.8131,17.8319,17.7473,17.7755,68707.0
2016-10-14 11:30:00,18.93,18.95,18.89,18.89,26023.0,17.7849,17.8037,17.7473,17.7473,26023.0
2016-10-14 12:00:00,18.89,18.96,18.88,18.96,33140.0,17.7473,17.8131,17.7379,17.8131,33140.0
2016-10-14 12:30:00,18.95,19.02,18.94,18.98,12313.0,17.8037,17.8695,17.7943,17.8319,12313.0
2016-10-14 13:00:00,18.98,19.0,18.94,19.0,19034.0,17.8319,17.8507,17.7943,17.8507,19034.0
2016-10-14 13:30:00,19.0,19.07,18.98,19.0,19361.0,17.8507,17.9164,17.8319,17.8507,19361.0
2016-10-14 14:00:00,18.98,19.04,18.97,19.04,22524.0,17.8319,17.8882,17.8225,17.8882,22524.0
2016-10-14 14:30:00,19.05,19.05,18.96,18.97,10648.0,17.8976,17.8976,17.8131,17.8225,10648.0
2016-10-14 15:00:00,18.98,19.02,18.97,18.97,19172.0,17.8319,17.8695,17.8225,17.8225,19172.0
2016-10-14 15:30:00,18.98,19.02,18.97,19.0,129000.0,17.8319,17.8695,17.8225,17.8507,129000.0
2016-10-17 09:30:00,19.03,19.18,18.96,19.05,93598.0,17.8789,18.0198,17.8131,17.8976,93598.0
2016-10-17 10:00:00,19.06,19.19,19.01,19.17,69447.0,17.907,18.0292,17.8601,18.0104,69447.0
2016-10-17 10:30:00,19.18,19.2,19.0,19.07,34937.0,18.0198,18.0386,17.8507,17.9164,34937.0
2016-10-17 11:00:00,19.06,19.06,19.01,19.01,19589.0,17.907,17.907,17.8601,17.8601,19589.0
2016-10-17 11:30:00,19.02,19.07,19.02,19.04,21321.0,17.8695,17.9164,17.8695,17.8882,21321.0
2016-10-17 12:00:00,19.05,19.07,19.03,19.04,14296.0,17.8976,17.9164,17.8789,17.8882,14296.0
2016-10-17 12:30:00,19.04,19.06,19.01,19.03,40398.0,17.8882,17.907,17.8601,17.8789,40398.0
2016-10-17 13:00:00,19.03,19.03,18.95,18.96,51423.0,17.8789,17.8789,17.8037,17.8131,51423.0
2016-10-17 13:30:00,18.96,18.98,18.91,18.91,27456.0,17.8131,17.8319,17.7661,17.7661,27456.0
2016-10-17 14:00:00,18.91,18.95,18.91,18.92,37412.0,17.7661,17.8037,17.7661,17.7755,37412.0
2016-10-17 14:30:00,18.93,18.97,18.91,18.97,46713.0,17.7849,17.8225,17.7661,17.8225,46713.0
2016-10-17 15:00:00,18.97,19.03,18.95,19.01,37823.0,17.8225,17.8789,17.8037,17.8601,37823.0
2016-10-17 15:30:00,19.01,19.01,18.96,19.0,131370.0,17.8601,17.8601,17.8131,17.8507,131370.0
2016-10-18 09:30:00,19.25,19.3,19.2,19.23,76074.0,18.0855,18.1325,18.0386,18.0668,76074.0
2016-10-18 10:00:00,19.24,19.33,19.21,19.29,55583.0,18.0761,18.1607,18.048,18.1231,55583.0
2016-10-18 10:30:00,19.3,19.36,19.26,19.29,49950.0,18.1325,18.1889,18.0949,18.1231,49950.0
2016-10-18 11:00:00,19.29,19.3,19.23,19.28,36875.0,18.1231,18.1325,18.0668,18.1137,36875.0
2016-10-18 11:30:00,19.28,19.28,19.25,19.28,35837.0,18.1137,18.1137,18.0855,18.1137,35837.0
2016-10-18 12:00:00,19.28,19.28,19.16,19.16,43961.0,18.1137,18.1137,18.001,18.001,43961.0
2016-10-18 12:30:00,19.17,19.18,19.09,19.12,45831.0,18.0104,18.0198,17.9352,17.9634,45831.0
2016-10-18 13:00:00,19.13,19.21,19.11,19.11,39472.0,17.9728,18.048,17.954,17.954,39472.0
2016-10-18 13:30:00,19.11,19.13,19.05,19.06,40565.0,17.954,17.9728,17.8976,17.907,40565.0
2016-10-18 14:00:00,19.06,19.08,19.0,19.01,57468.0,17.907,17.9258,17.8507,17.8601,57468.0
2016-10-18 14:30:00,19.01,19.12,19.01,19.1,51279.0,17.8601,17.9634,17.8601,17.9446,51279.0
2016-10-18 15:00:00,19.1,19.11,19.02,19.06,86546.0,17.9446,17.954,17.8695,17.907,86546.0
2016-10-18 15:30:00,19.07,19.07,19.02,19.04,129434.0,17.9164,17.9164,17.8695,17.8882,129434.0
2016-10-19 09:30:00,19.02,19.12,19.0,19.02,22048.0,17.8695,17.9634,17.8507,17.8695,22048.0
2016-10-19 10:00:00,19.0,19.05,18.96,19.05,31762.0,17.8507,17.8976,17.8131,17.8976,31762.0
2016-10-19 10:30:00,19.05,19.12,19.05,19.11,17037.0,17.8976,17.9634,17.8976,17.954,17037.0
2016-10-19 11:00:00,19.11,19.23,19.11,19.23,15604.0,17.954,18.0668,17.954,18.0668,15604.0
2016-10-19 11:30:00,19.23,19.29,19.22,19.23,65843.0,18.0668,18.1231,18.0574,18.0668,65843.0
2016-10-19 12:00:00,19.23,19.25,19.17,19.2,32570.0,18.0668,18.0855,18.0104,18.0386,32570.0
2016-10-19 12:30:00,19.2,19.24,19.16,19.24,16642.0,18.0386,18.0761,18.001,18.0761,16642.0
2016-10-19 13:00:00,19.24,19.25,19.13,19.14,53437.0,18.0761,18.0855,17.9728,17.9822,53437.0
2016-10-19 13:30:00,19.15,19.15,19.1,19.11,12423.0,17.9916,17.9916,17.9446,17.954,12423.0
2016-10-19 14:00:00,19.11,19.15,19.11,19.13,14574.0,17.954,17.9916,17.954,17.9728,14574.0
2016-10-19 14:30:00,19.13,19.13,19.1,19.1,8200.0,17.9728,17.9728,17.9446,17.9446,8200.0
2016-10-19 15:00:00,19.11,19.11,19.06,19.06,55741.0,17.954,17.954,17.907,17.907,55741.0
2016-10-19 15:30:00,19.06,19.08,19.03,19.04,105115.0,17.907,17.9258,17.8789,17.8882,105115.0
2016-10-20 09:30:00,18.93,19.08,18.84,19.07,78789.0,17.7849,17.9258,17.7003,17.9164,78789.0
2016-10-20 10:00:00,19.07,19.14,19.06,19.1,27647.0,17.9164,17.9822,17.907,17.9446,27647.0
2016-10-20 10:30:00,19.08,19.08,18.98,19.03,43825.0,17.9258,17.9258,17.8319,17.8789,43825.0
2016-10-20 11:00:00,19.04,19.12,19.03,19.09,19724.0,17.8882,17.9634,17.8789,17.9352,19724.0
2016-10-20 11:30:00,19.08,19.1,19.03,19.06,13945.0,17.9258,17.9446,17.8789,17.907,13945.0
2016-10-20 12:00:00,19.07,19.11,19.0,19.02,9797.0,17.9164,17.954,17.8507,17.8695,9797.0
2016-10-20 12:30:00,19.02,19.14,19.01,19.14,45401.0,17.8695,17.9822,17.8601,17.9822,45401.0
2016-10-20 13:00:00,19.14,19.18,19.09,19.1,45683.0,17.9822,18.0198,17.9352,17.9446,45683.0
2016-10-20 13:30:00,19.1,19.11,19.02,19.03,28708.0,17.9446,17.954,17.8695,17.8789,28708.0
2016-10-20 14:00:00,19.03,19.06,19.03,19.05,10552.0,17.8789,17.907,17.8789,17.8976,10552.0
2016-10-20 14:30:00,19.05,19.06,19.01,19.04,14712.0,17.8976,17.907,17.8601,17.8882,14712.0
2016-10-20 15:00:00,19.03,19.08,19.02,19.06,20359.0,17.8789,17.9258,17.8695,17.907,20359.0
2016-10-20 15:30:00,19.05,19.07,18.98,18.98,138421.0,17.8976,17.9164,17.8319,17.8319,138421.0
2016-10-21 09:30:00,18.85,18.94,18.78,18.78,89802.0,17.7097,17.7943,17.644,17.644,89802.0
2016-10-21 10:00:00,18.79,18.8,18.63,18.73,212732.0,17.6534,17.6628,17.503,17.597,212732.0
2016-10-21 10:30:00,18.73,18.82,18.67,18.68,130705.0,17.597,17.6816,17.5406,17.55,130705.0
2016-10-21 11:00:00,18.67,18.79,18.63,18.66,111148.0,17.5406,17.6534,17.503,17.5312,111148.0
2016-10-21 11:30:00,18.66,18.77,18.66,18.69,39521.0,17.5312,17.6346,17.5312,17.5594,39521.0
2016-10-21 12:00:00,18.69,18.71,18.65,18.66,47770.0,17.5594,17.5782,17.5218,17.5312,47770.0
2016-10-21 12:30:00,18.66,18.69,18.65,18.69,25732.0,17.5312,17.5594,17.5218,17.5594,25732.0
2016-10-21 13:00:00,18.7,18.7,18.57,18.63,95245.0,17.5688,17.5688,17.4467,17.503,95245.0
2016-10-21 13:30:00,18.63,18.71,18.62,18.67,73777.0,17.503,17.5782,17.4937,17.5406,73777.0
2016-10-21 14:00:00,18.68,18.78,18.65,18.75,38532.0,17.55,17.644,17.5218,17.6158,38532.0
2016-10-21 14:30:00,18.73,18.74,18.64,18.71,141748.0,17.597,17.6064,17.5124,17.5782,141748.0
2016-10-21 15:00:00,18.72,18.75,18.66,18.69,48261.0,17.5876,17.6158,17.5312,17.5594,48261.0
2016-10-21 15:30:00,18.69,18.71,18.65,18.66,178889.0,17.5594,17.5782,17.5218,17.5312,178889.0
2016-10-24 09:30:00,18.75,18.95,18.75,18.8,73217.0,17.6158,17.8037,17.6158,17.6628,73217.0
2016-10-24 10:00:00,18.8,18.82,18.72,18.73,42831.0,17.6628,17.6816,17.5876,17.597,42831.0
2016-10-24 10:30:00,18.73,18.79,18.67,18.78,53832.0,17.597,17.6534,17.5406,17.644,53832.0
2016-10-24 11:00:00,18.78,18.83,18.77,18.77,41288.0,17.644,17.6909,17.6346,17.6346,41288.0
2016-10-24 11:30:00,18.77,18.81,18.76,18.8,103508.0,17.6346,17.6722,17.6252,17.6628,103508.0
2016-10-24 12:00:00,18.8,18.9,18.79,18.87,65817.0,17.6628,17.7567,17.6534,17.7285,65817.0
2016-10-24 12:30:00,18.86,18.87,18.81,18.83,114143.0,17.7191,17.7285,17.6722,17.6909,114143.0
2016-10-24 13:00:00,18.83,18.88,18.82,18.86,45661.0,17.6909,17.7379,17.6816,17.7191,45661.0
2016-10-24 13:30:00,18.86,18.86,18.81,18.86,87173.0,17.7191,17.7191,17.6722,17.7191,87173.0
2016-10-24 14:00:00,18.86,18.86,18.82,18.83,41324.0,17.7191,17.7191,17.6816,17.6909,41324.0
2016-10-24 14:30:00,18.83,18.86,18.82,18.84,172726.0,17.6909,17.7191,17.6816,17.7003,172726.0
2016-10-24 15:00:00,18.84,18.85,18.82,18.85,188938.0,17.7003,17.7097,17.6816,17.7097,188938.0
2016-10-24 15:30:00,18.85,18.87,18.82,18.84,491343.0,17.7097,17.7285,17.6816,17.7003,491343.0
2016-10-25 09:30:00,18.75,18.83,18.71,18.78,29163.0,17.6158,17.6909,17.5782,17.644,29163.0
2016-10-25 10:00:00,18.77,18.82,18.75,18.8,35597.0,17.6346,17.6816,17.6158,17.6628,35597.0
2016-10-25 10:30:00,18.79,18.81,18.73,18.78,28592.0,17.6534,17.6722,17.597,17.644,28592.0
2016-10-25 11:00:00,18.79,18.81,18.72,18.74,47428.0,17.6534,17.6722,17.5876,17.6064,47428.0
2016-10-25 11:30:00,18.75,18.8,18.74,18.8,20315.0,17.6158,17.6628,17.6064,17.6628,20315.0
2016-10-25 12:00:00,18.8,18.81,18.75,18.76,21880.0,17.6628,17.6722,17.6158,17.6252,21880.0
2016-10-25 12:30:00,18.76,18.8,18.75,18.8,14626.0,17.6252,17.6628,17.6158,17.6628,14626.0
2016-10-25 13:00:00,18.8,18.81,18.75,18.8,101664.0,17.6628,17.6722,17.6158,17.6628,101664.0
2016-10-25 13:30:00,18.8,18.84,18.76,18.77,21403.0,17.6628,17.7003,17.6252,17.6346,21403.0
2016-10-25 14:00:00,18.77,18.77,18.71,18.73,19298.0,17.6346,17.6346,17.5782,17.597,19298.0
2016-10-25 14:30:00,18.72,18.73,18.69,18.7,42645.0,17.5876,17.597,17.5594,17.5688,42645.0
2016-10-25 15:00:00,18.7,18.72,18.7,18.71,18550.0,17.5688,17.5876,17.5688,17.5782,18550.0
2016-10-25 15:30:00,18.72,18.72,18.68,18.71,177978.0,17.5876,17.5876,17.55,17.5782,177978.0
2016-10-26 09:30:00,18.53,18.68,18.51,18.68,91457.0,17.4091,17.55,17.3903,17.55,91457.0
2016-10-26 10:00:00,18.67,18.67,18.57,18.58,78016.0,17.5406,17.5406,17.4467,17.4561,78016.0
2016-10-26 10:30:00,18.59,18.68,18.59,18.64,66818.0,17.4655,17.55,17.4655,17.5124,66818.0
2016-10-26 11:00:00,18.64,18.69,18.64,18.68,18198.0,17.5124,17.5594,17.5124,17.55,18198.0
2016-10-26 11:30:00,18.68,18.68,18.59,18.59,22841.0,17.55,17.55,17.4655,17.4655,22841.0
2016-10-26 12:00:00,18.59,18.61,18.58,18.59,17843.0,17.4655,17.4843,17.4561,17.4655,17843.0
2016-10-26 12:30:00,18.59,18.6,18.56,18.59,27255.0,17.4655,17.4749,17.4373,17.4655,27255.0
2016-10-26 13:00:00,18.6,18.62,18.55,18.55,30962.0,17.4749,17.4937,17.4279,17.4279,30962.0
2016-10-26 13:30:00,18.55,18.55,18.48,18.5,26213.0,17.4279,17.4279,17.3621,17.3809,26213.0
2016-10-26 14:00:00,18.51,18.52,18.47,18.48,44994.0,17.3903,17.3997,17.3527,17.3621,44994.0
2016-10-26 14:30:00,18.48,18.49,18.46,18.48,35486.0,17.3621,17.3715,17.3433,17.3621,35486.0
2016-10-26 15:00:00,18.48,18.51,18.46,18.49,54261.0,17.3621,17.3903,17.3433,17.3715,54261.0
2016-10-26 15:30:00,18.5,18.51,18.48,18.5,274810.0,17.3809,17.3903,17.3621,17.3809,274810.0
2016-10-27 09:30:00,18.62,18.62,18.39,18.39,63900.0,17.4937,17.4937,17.2776,17.2776,63900.0
2016-10-27 10:00:00,18.39,18.4,18.24,18.26,90353.0,17.2776,17.287,17.1366,17.1554,90353.0
2016-10-27 10:30:00,18.26,18.26,18.13,18.22,121634.0,17.1554,17.1554,17.0333,17.1178,121634.0
2016-10-27 11:00:00,18.21,18.24,18.11,18.11,49626.0,17.1085,17.1366,17.0145,17.0145,49626.0
2016-10-27 11:30:00,18.1,18.16,18.06,18.16,60390.0,17.0051,17.0615,16.9675,17.0615,60390.0
2016-10-27 12:00:00,18.16,18.19,18.1,18.12,23620.0,17.0615,17.0897,17.0051,17.0239,23620.0
2016-10-27 12:30:00,18.12,18.14,18.08,18.12,56670.0,17.0239,17.0427,16.9863,17.0239,56670.0
2016-10-27 13:00:00,18.12,18.12,18.06,18.08,147680.0,17.0239,17.0239,16.9675,16.9863,147680.0
2016-10-27 13:30:00,18.08,18.12,18.07,18.1,38993.0,16.9863,17.0239,16.9769,17.0051,38993.0
2016-10-27 14:00:00,18.1,18.1,18.03,18.04,31960.0,17.0051,17.0051,16.9393,16.9487,31960.0
2016-10-27 14:30:00,18.04,18.04,17.95,17.96,77809.0,16.9487,16.9487,16.8642,16.8736,77809.0
2016-10-27 15:00:00,17.96,18.03,17.96,17.99,83967.0,16.8736,16.9393,16.8736,16.9018,83967.0
2016-10-27 15:30:00,17.98,17.99,17.94,17.96,204914.0,16.8924,16.9018,16.8548,16.8736,204914.0
2016-10-28 09:30:00,17.97,18.15,17.97,18.11,87239.0,16.883,17.0521,16.883,17.0145,87239.0
2016-10-28 10:00:00,18.12,18.13,18.05,18.11,70920.0,17.0239,17.0333,16.9581,17.0145,70920.0
2016-10-28 10:30:00,18.11,18.13,18.05,18.06,37351.0,17.0145,17.0333,16.9581,16.9675,37351.0
2016-10-28 11:00:00,18.07,18.11,18.06,18.09,61041.0,16.9769,17.0145,16.9675,16.9957,61041.0
2016-10-28 11:30:00,18.09,18.13,18.08,18.1,30390.0,16.9957,17.0333,16.9863,17.0051,30390.0
2016-10-28 12:00:00,18.11,18.2,18.09,18.16,62189.0,17.0145,17.0991,16.9957,17.0615,62189.0
2016-10-28 12:30:00,18.17,18.22,18.14,18.2,68869.0,17.0709,17.1178,17.0427,17.0991,68869.0
2016-10-28 13:00:00,18.2,18.24,18.08,18.08,44798.0,17.0991,17.1366,16.9863,16.9863,44798.0
2016-10-28 13:30:00,18.07,18.11,17.99,18.01,88812.0,16.9769,17.0145,16.9018,16.9206,88812.0
2016-10-28 14:00:00,18.01,18.04,17.98,17.99,59415.0,16.9206,16.9487,16.8924,16.9018,59415.0
2016-10-28 14:30:00,17.99,18.04,17.98,18.01,68129.0,16.9018,16.9487,16.8924,16.9206,68129.0
2016-10-28 15:00:00,18.01,18.05,17.96,18.05,111498.0,16.9206,16.9581,16.8736,16.9581,111498.0
2016-10-28 15:30:00,18.05,18.06,17.99,17.99,263549.0,16.9581,16.9675,16.9018,16.9018,263549.0
2016-10-31 09:30:00,17.99,18.04,17.9,17.91,33910.0,16.9018,16.9487,16.8172,16.8266,33910.0
2016-10-31 10:00:00,17.89,17.95,17.83,17.9,35873.0,16.8078,16.8642,16.7514,16.8172,35873.0
2016-10-31 10:30:00,17.89,17.9,17.81,17.85,48949.0,16.8078,16.8172,16.7327,16.7702,48949.0
2016-10-31 11:00:00,17.85,17.89,17.83,17.89,29342.0,16.7702,16.8078,16.7514,16.8078,29342.0
2016-10-31 11:30:00,17.89,17.94,17.87,17.94,20051.0,16.8078,16.8548,16.789,16.8548,20051.0
2016-10-31 12:00:00,17.93,17.94,17.89,17.89,22641.0,16.8454,16.8548,16.8078,16.8078,22641.0
2016-10-31 12:30:00,17.9,17.92,17.89,17.91,16390.0,16.8172,16.836,16.8078,16.8266,16390.0
2016-10-31 13:00:00,17.92,17.92,17.82,17.82,34132.0,16.836,16.836,16.742,16.742,34132.0
2016-10-31 13:30:00,17.83,17.83,17.73,17.74,89115.0,16.7514,16.7514,16.6575,16.6669,89115.0
2016-10-31 14:00:00,17.73,17.81,17.73,17.78,45092.0,16.6575,16.7327,16.6575,16.7045,45092.0
2016-10-31 14:30:00,17.77,17.81,17.77,17.81,22721.0,16.6951,16.7327,16.6951,16.7327,22721.0
2016-10-31 15:00:00,17.8,17.97,17.8,17.97,82976.0,16.7233,16.883,16.7233,16.883,82976.0
2016-10-31 15:30:00,17.96,17.98,17.85,17.87,172511.0,16.8736,16.8924,16.7702,16.789,172511.0
2016-11-01 09:30:00,17.9,18.06,17.78,17.78,100482.0,16.8172,16.9675,16.7045,16.7045,100482.0
2016-11-01 10:00:00,17.77,17.94,17.76,17.78,144273.0,16.6951,16.8548,16.6857,16.7045,144273.0
2016-11-01 10:30:00,17.77,17.78,17.67,17.74,76658.0,16.6951,16.7045,16.6011,16.6669,76658.0
2016-11-01 11:00:00,17.75,17.76,17.64,17.65,62806.0,16.6763,16.6857,16.5729,16.5823,62806.0
2016-11-01 11:30:00,17.64,17.71,17.51,17.55,86581.0,16.5729,16.6387,16.4508,16.4884,86581.0
2016-11-01 12:00:00,17.55,17.62,17.55,17.58,52153.0,16.4884,16.5541,16.4884,16.5166,52153.0
2016-11-01 12:30:00,17.58,17.61,17.44,17.47,70639.0,16.5166,16.5447,16.385,16.4132,70639.0
2016-11-01 13:00:00,17.47,17.53,17.41,17.53,240845.0,16.4132,16.4696,16.3568,16.4696,240845.0
2016-11-01 13:30:00,17.53,17.55,17.42,17.44,69529.0,16.4696,16.4884,16.3662,16.385,69529.0
2016-11-01 14:00:00,17.44,17.48,17.34,17.45,100733.0,16.385,16.4226,16.2911,16.3944,100733.0
2016-11-01 14:30:00,17.44,17.54,17.34,17.43,239874.0,16.385,16.479,16.2911,16.3756,239874.0
2016-11-01 15:00:00,17.42,17.55,17.39,17.52,91024.0,16.3662,16.4884,16.3381,16.4602,91024.0
2016-11-01 15:30:00,17.52,17.63,17.5,17.6,348347.0,16.4602,16.5635,16.4414,16.5354,348347.0
2016-11-02 09:30:00,17.34,17.95,17.09,17.61,228647.0,16.2911,16.8642,16.0562,16.5447,228647.0
2016-11-02 10:00:00,17.61,17.61,17.07,17.15,224344.0,16.5447,16.5447,16.0374,16.1126,224344.0
2016-11-02 10:30:00,17.15,17.19,16.87,17.0,381064.0,16.1126,16.1502,15.8495,15.9716,381064.0
2016-11-02 11:00:00,17.0,17.06,16.77,17.01,295082.0,15.9716,16.028,15.7556,15.981,295082.0
2016-11-02 11:30:00,17.0,17.12,16.9,17.11,210391.0,15.9716,16.0844,15.8777,16.075,210391.0
2016-11-02 12:00:00,17.1,17.18,16.98,17.08,376340.0,16.0656,16.1408,15.9529,16.0468,376340.0
2016-11-02 12:30:00,17.08,17.19,17.03,17.14,299882.0,16.0468,16.1502,15.9998,16.1032,299882.0
2016-11-02 13:00:00,17.14,17.14,16.89,16.98,190275.0,16.1032,16.1032,15.8683,15.9529,190275.0
2016-11-02 13:30:00,16.98,17.22,16.97,17.14,148583.0,15.9529,16.1783,15.9435,16.1032,148583.0
2016-11-02 14:00:00,17.14,17.2,17.0,17.16,326811.0,16.1032,16.1596,15.9716,16.122,326811.0
2016-11-02 14:30:00,17.16,17.26,17.1,17.16,488465.0,16.122,16.2159,16.0656,16.122,488465.0
2016-11-02 15:00:00,17.16,17.16,17.09,17.11,159765.0,16.122,16.122,16.0562,16.075,159765.0
2016-11-02 15:30:00,17.11,17.15,16.99,17.01,572734.0,16.075,16.1126,15.9623,15.981,572734.0
2016-11-03 09:30:00,17.02,17.34,16.86,17.19,108570.0,15.9904,16.2911,15.8401,16.1502,108570.0
2016-11-03 10:00:00,17.19,17.27,17.12,17.17,117811.0,16.1502,16.2253,16.0844,16.1314,117811.0
2016-11-03 10:30:00,17.16,17.26,17.08,17.13,133718.0,16.122,16.2159,16.0468,16.0938,133718.0
2016-11-03 11:00:00,17.13,17.23,17.13,17.21,175857.0,16.0938,16.1877,16.0938,16.1689,175857.0
2016-11-03 11:30:00,17.21,17.25,17.13,17.15,136617.0,16.1689,16.2065,16.0938,16.1126,136617.0
2016-11-03 12:00:00,17.16,17.18,17.1,17.11,115149.0,16.122,16.1408,16.0656,16.075,115149.0
2016-11-03 12:30:00,17.11,17.17,17.09,17.13,56718.0,16.075,16.1314,16.0562,16.0938,56718.0
2016-11-03 13:00:00,17.14,17.18,17.13,17.16,97827.0,16.1032,16.1408,16.0938,16.122,97827.0
2016-11-03 13:30:00,17.16,17.26,17.13,17.25,1065067.0,16.122,16.2159,16.0938,16.2065,1065067.0
2016-11-03 14:00:00,17.24,17.31,17.22,17.22,103762.0,16.1971,16.2629,16.1783,16.1783,103762.0
2016-11-03 14:30:00,17.22,17.23,17.13,17.21,86107.0,16.1783,16.1877,16.0938,16.1689,86107.0
2016-11-03 15:00:00,17.21,17.22,17.15,17.16,60183.0,16.1689,16.1783,16.1126,16.122,60183.0
2016-11-03 15:30:00,17.16,17.17,17.07,17.1,350134.0,16.122,16.1314,16.0374,16.0656,350134.0
2016-11-04 09:30:00,17.22,17.3,17.13,17.21,52724.0,16.1783,16.2535,16.0938,16.1689,52724.0
2016-11-04 10:00:00,17.21,17.28,17.15,17.26,45675.0,16.1689,16.2347,16.1126,16.2159,45675.0
2016-11-04 10:30:00,17.26,17.27,17.2,17.25,64115.0,16.2159,16.2253,16.1596,16.2065,64115.0
2016-11-04 11:00:00,17.25,17.41,17.24,17.33,41365.0,16.2065,16.3568,16.1971,16.2817,41365.0
2016-11-04 11:30:00,17.33,17.41,17.28,17.41,51525.0,16.2817,16.3568,16.2347,16.3568,51525.0
2016-11-04 12:00:00,17.41,17.49,17.4,17.49,52441.0,16.3568,16.432,16.3475,16.432,52441.0
2016-11-04 12:30:00,17.48,17.5,17.42,17.43,42271.0,16.4226,16.4414,16.3662,16.3756,42271.0
2016-11-04 13:00:00,17.43,17.46,17.4,17.41,88808.0,16.3756,16.4038,16.3475,16.3568,88808.0
2016-11-04 13:30:00,17.41,17.48,17.4,17.47,85301.0,16.3568,16.4226,16.3475,16.4132,85301.0
2016-11-04 14:00:00,17.48,17.51,17.46,17.5,107742.0,16.4226,16.4508,16.4038,16.4414,107742.0
2016-11-04 14:30:00,17.49,17.49,17.37,17.38,74659.0,16.432,16.432,16.3193,16.3287,74659.0
2016-11-04 15:00:00,17.39,17.39,17.27,17.28,120334.0,16.3381,16.3381,16.2253,16.2347,120334.0
2016-11-04 15:30:00,17.28,17.32,17.27,17.29,204943.0,16.2347,16.2723,16.2253,16.2441,204943.0
2016-11-07 09:30:00,17.73,17.78,17.65,17.73,125650.0,16.6575,16.7045,16.5823,16.6575,125650.0
2016-11-07 10:00:00,17.73,17.76,17.53,17.6,141041.0,16.6575,16.6857,16.4696,16.5354,141041.0
2016-11-07 10:30:00,17.61,17.63,17.52,17.57,63002.0,16.5447,16.5635,16.4602,16.5072,63002.0
2016-11-07 11:00:00,17.56,17.61,17.52,17.53,110624.0,16.4978,16.5447,16.4602,16.4696,110624.0
2016-11-07 11:30:00,17.53,17.62,17.52,17.57,62929.0,16.4696,16.5541,16.4602,16.5072,62929.0
2016-11-07 12:00:00,17.58,17.63,17.56,17.62,80992.0,16.5166,16.5635,16.4978,16.5541,80992.0
2016-11-07 12:30:00,17.61,17.67,17.59,17.66,38885.0,16.5447,16.6011,16.526,16.5917,38885.0
2016-11-07 13:00:00,17.66,17.7,17.6,17.6,43536.0,16.5917,16.6293,16.5354,16.5354,43536.0
2016-11-07 13:30:00,17.6,17.66,17.6,17.61,30382.0,16.5354,16.5917,16.5354,16.5447,30382.0
2016-11-07 14:00:00,17.61,17.64,17.61,17.63,44241.0,16.5447,16.5729,16.5447,16.5635,44241.0
2016-11-07 14:30:00,17.63,17.64,17.51,17.54,58669.0,16.5635,16.5729,16.4508,16.479,58669.0
2016-11-07 15:00:00,17.55,17.57,17.47,17.55,84165.0,16.4884,16.5072,16.4132,16.4884,84165.0
2016-11-07 15:30:00,17.55,17.61,17.5,17.6,215090.0,16.4884,16.5447,16.4414,16.5354,215090.0
2016-11-08 09:30:00,17.5,17.64,17.39,17.48,90691.0,16.4414,16.5729,16.3381,16.4226,90691.0
2016-11-08 10:00:00,17.48,17.56,17.47,17.54,30948.0,16.4226,16.4978,16.4132,16.479,30948.0
2016-11-08 10:30:00,17.53,17.56,17.49,17.52,97838.0,16.4696,16.4978,16.432,16.4602,97838.0
2016-11-08 11:00:00,17.52,17.62,17.5,17.58,117988.0,16.4602,16.5541,16.4414,16.5166,117988.0
2016-11-08 11:30:00,17.57,17.66,17.57,17.62,62283.0,16.5072,16.5917,16.5072,16.5541,62283.0
2016-11-08 12:00:00,17.62,17.8,17.62,17.8,213015.0,16.5541,16.7233,16.5541,16.7233,213015.0
2016-11-08 12:30:00,17.8,17.82,17.76,17.8,68791.0,16.7233,16.742,16.6857,16.7233,68791.0
2016-11-08 13:00:00,17.8,17.8,17.66,17.67,49566.0,16.7233,16.7233,16.5917,16.6011,49566.0
2016-11-08 13:30:00,17.66,17.73,17.64,17.64,32113.0,16.5917,16.6575,16.5729,16.5729,32113.0
2016-11-08 14:00:00,17.64,17.64,17.55,17.57,41962.0,16.5729,16.5729,16.4884,16.5072,41962.0
2016-11-08 14:30:00,17.57,17.62,17.53,17.61,66209.0,16.5072,16.5541,16.4696,16.5447,66209.0
2016-11-08 15:00:00,17.62,17.71,17.6,17.68,50227.0,16.5541,16.6387,16.5354,16.6105,50227.0
2016-11-08 15:30:00,17.69,17.76,17.66,17.75,428659.0,16.6199,16.6857,16.5917,16.6763,428659.0
2016-11-09 09:30:00,17.43,17.77,17.41,17.71,46123.0,16.3756,16.6951,16.3568,16.6387,46123.0
2016-11-09 10:00:00,17.71,17.71,17.51,17.56,42074.0,16.6387,16.6387,16.4508,16.4978,42074.0
2016-11-09 10:30:00,17.55,17.59,17.5,17.56,51120.0,16.4884,16.526,16.4414,16.4978,51120.0
2016-11-09 11:00:00,17.57,17.72,17.56,17.72,60795.0,16.5072,16.6481,16.4978,16.6481,60795.0
2016-11-09 11:30:00,17.72,18.13,17.72,18.01,180297.0,16.6481,17.0333,16.6481,16.9206,180297.0
2016-11-09 12:00:00,18.02,18.03,17.9,18.02,85407.0,16.9299,16.9393,16.8172,16.9299,85407.0
2016-11-09 12:30:00,18.02,18.16,17.96,18.11,187806.0,16.9299,17.0615,16.8736,17.0145,187806.0
2016-11-09 13:00:00,18.11,18.17,18.01,18.08,105428.0,17.0145,17.0709,16.9206,16.9863,105428.0
2016-11-09 13:30:00,18.08,18.15,18.05,18.07,85464.0,16.9863,17.0521,16.9581,16.9769,85464.0
2016-11-09 14:00:00,18.08,18.26,18.08,18.26,159382.0,16.9863,17.1554,16.9863,17.1554,159382.0
2016-11-09 14:30:00,18.25,18.45,18.24,18.37,147352.0,17.146,17.3339,17.1366,17.2588,147352.0
2016-11-09 15:00:00,18.37,18.45,18.36,18.38,122541.0,17.2588,17.3339,17.2494,17.2682,122541.0
2016-11-09 15:30:00,18.38,18.38,18.29,18.35,460881.0,17.2682,17.2682,17.1836,17.24,460881.0
2016-11-10 09:30:00,18.55,18.68,18.44,18.47,113338.0,17.4279,17.55,17.3245,17.3527,113338.0
2016-11-10 10:00:00,18.47,18.47,18.16,18.16,104139.0,17.3527,17.3527,17.0615,17.0615,104139.0
2016-11-10 10:30:00,18.15,18.27,18.01,18.09,78188.0,17.0521,17.1648,16.9206,16.9957,78188.0
2016-11-10 11:00:00,18.08,18.38,18.07,18.31,88298.0,16.9863,17.2682,16.9769,17.2024,88298.0
2016-11-10 11:30:00,18.32,18.55,18.25,18.47,365772.0,17.2118,17.4279,17.146,17.3527,365772.0
2016-11-10 12:00:00,18.46,18.62,18.46,18.61,123519.0,17.3433,17.4937,17.3433,17.4843,123519.0
2016-11-10 12:30:00,18.6,18.62,18.51,18.61,97531.0,17.4749,17.4937,17.3903,17.4843,97531.0
2016-11-10 13:00:00,18.61,18.63,18.51,18.54,145965.0,17.4843,17.503,17.3903,17.4185,145965.0
2016-11-10 13:30:00,18.55,18.56,18.5,18.54,140558.0,17.4279,17.4373,17.3809,17.4185,140558.0
2016-11-10 14:00:00,18.54,18.59,18.38,18.39,192107.0,17.4185,17.4655,17.2682,17.2776,192107.0
2016-11-10 14:30:00,18.39,18.43,18.35,18.39,134675.0,17.2776,17.3151,17.24,17.2776,134675.0
2016-11-10 15:00:00,18.4,18.41,18.28,18.3,135415.0,17.287,17.2964,17.1742,17.193,135415.0
2016-11-10 15:30:00,18.3,18.3,18.21,18.21,365311.0,17.193,17.193,17.1085,17.1085,365311.0
2016-11-11 09:30:00,18.22,18.43,18.2,18.34,55912.0,17.1178,17.3151,17.0991,17.2306,55912.0
2016-11-11 10:00:00,18.34,18.42,18.25,18.35,122130.0,17.2306,17.3058,17.146,17.24,122130.0
2016-11-11 10:30:00,18.34,18.41,18.27,18.3,143017.0,17.2306,17.2964,17.1648,17.193,143017.0
2016-11-11 11:00:00,18.29,18.33,18.25,18.29,124072.0,17.1836,17.2212,17.146,17.1836,124072.0
2016-11-11 11:30:00,18.29,18.37,18.28,18.35,94915.0,17.1836,17.2588,17.1742,17.24,94915.0
2016-11-11 12:00:00,18.36,18.59,18.36,18.5,94162.0,17.2494,17.4655,17.2494,17.3809,94162.0
2016-11-11 12:30:00,18.5,18.62,18.5,18.59,127171.0,17.3809,17.4937,17.3809,17.4655,127171.0
2016-11-11 13:00:00,18.59,18.67,18.58,18.65,107100.0,17.4655,17.5406,17.4561,17.5218,107100.0
2016-11-11 13:30:00,18.65,18.71,18.63,18.64,103341.0,17.5218,17.5782,17.503,17.5124,103341.0
2016-11-11 14:00:00,18.64,18.64,18.52,18.52,68117.0,17.5124,17.5124,17.3997,17.3997,68117.0
2016-11-11 14:30:00,18.53,18.57,18.52,18.55,62926.0,17.4091,17.4467,17.3997,17.4279,62926.0
2016-11-11 15:00:00,18.55,18.64,18.54,18.62,99385.0,17.4279,17.5124,17.4185,17.4937,99385.0
2016-11-11 15:30:00,18.62,18.71,18.61,18.68,410233.0,17.4937,17.5782,17.4843,17.55,410233.0
2016-11-14 09:30:00,18.86,19.33,18.85,18.93,170245.0,17.7191,18.1607,17.7097,17.7849,170245.0
2016-11-14 10:00:00,18.94,19.2,18.9,19.07,172728.0,17.7943,18.0386,17.7567,17.9164,172728.0
2016-11-14 10:30:00,19.07,19.08,18.79,18.8,163140.0,17.9164,17.9258,17.6534,17.6628,163140.0
2016-11-14 11:00:00,18.81,18.97,18.78,18.9,176196.0,17.6722,17.8225,17.644,17.7567,176196.0
2016-11-14 11:30:00,18.91,18.96,18.85,18.93,135744.0,17.7661,17.8131,17.7097,17.7849,135744.0
2016-11-14 12:00:00,18.94,18.97,18.81,18.84,79697.0,17.7943,17.8225,17.6722,17.7003,79697.0
2016-11-14 12:30:00,18.84,18.97,18.83,18.96,73679.0,17.7003,17.8225,17.6909,17.8131,73679.0
2016-11-14 13:00:00,18.96,18.99,18.93,18.98,72872.0,17.8131,17.8413,17.7849,17.8319,72872.0
2016-11-14 13:30:00,19.0,19.09,18.97,18.97,88966.0,17.8507,17.9352,17.8225,17.8225,88966.0
2016-11-14 14:00:00,18.97,19.01,18.87,18.93,118873.0,17.8225,17.8601,17.7285,17.7849,118873.0
2016-11-14 14:30:00,18.94,18.96,18.87,18.89,107640.0,17.7943,17.8131,17.7285,17.7473,107640.0
2016-11-14 15:00:00,18.89,18.91,18.86,18.86,129589.0,17.7473,17.7661,17.7191,17.7191,129589.0
2016-11-14 15:30:00,18.87,18.88,18.75,18.76,485415.0,17.7285,17.7379,17.6158,17.6252,485415.0
2016-11-15 09:30:00,18.74,18.87,18.66,18.75,50575.0,17.6064,17.7285,17.5312,17.6158,50575.0
2016-11-15 10:00:00,18.74,18.81,18.72,18.79,40330.0,17.6064,17.6722,17.5876,17.6534,40330.0
2016-11-15 10:30:00,18.8,18.81,18.72,18.75,42136.0,17.6628,17.6722,17.5876,17.6158,42136.0
2016-11-15 11:00:00,18.74,18.86,18.74,18.86,122168.0,17.6064,17.7191,17.6064,17.7191,122168.0
2016-11-15 11:30:00,18.86,18.92,18.78,18.79,77982.0,17.7191,17.7755,17.644,17.6534,77982.0
2016-11-15 12:00:00,18.79,18.79,18.74,18.75,69759.0,17.6534,17.6534,17.6064,17.6158,69759.0
2016-11-15 12:30:00,18.74,18.75,18.62,18.62,59145.0,17.6064,17.6158,17.4937,17.4937,59145.0
2016-11-15 13:00:00,18.62,18.68,18.6,18.64,84397.0,17.4937,17.55,17.4749,17.5124,84397.0
2016-11-15 13:30:00,18.64,18.66,18.63,18.65,47757.0,17.5124,17.5312,17.503,17.5218,47757.0
2016-11-15 14:00:00,18.64,18.66,18.59,18.65,70950.0,17.5124,17.5312,17.4655,17.5218,70950.0
2016-11-15 14:30:00,18.64,18.71,18.64,18.67,117301.0,17.5124,17.5782,17.5124,17.5406,117301.0
2016-11-15 15:00:00,18.68,18.71,18.64,18.65,236473.0,17.55,17.5782,17.5124,17.5218,236473.0
2016-11-15 15:30:00,18.64,18.69,18.58,18.61,458186.0,17.5124,17.5594,17.4561,17.4843,458186.0
2016-11-16 09:30:00,18.53,18.73,18.53,18.63,68581.0,17.4091,17.597,17.4091,17.503,68581.0
2016-11-16 10:00:00,18.64,18.69,18.59,18.62,44926.0,17.5124,17.5594,17.4655,17.4937,44926.0
2016-11-16 10:30:00,18.6,18.68,18.59,18.66,55675.0,17.4749,17.55,17.4655,17.5312,55675.0
2016-11-16 11:00:00,18.66,18.71,18.61,18.66,47426.0,17.5312,17.5782,17.4843,17.5312,47426.0
2016-11-16 11:30:00,18.66,18.76,18.63,18.73,59678.0,17.5312,17.6252,17.503,17.597,59678.0
2016-11-16 12:00:00,18.73,18.74,18.67,18.67,46111.0,17.597,17.6064,17.5406,17.5406,46111.0
2016-11-16 12:30:00,18.67,18.71,18.62,18.69,43253.0,17.5406,17.5782,17.4937,17.5594,43253.0
2016-11-16 13:00:00,18.69,18.69,18.62,18.64,30202.0,17.5594,17.5594,17.4937,17.5124,30202.0
2016-11-16 13:30:00,18.64,18.67,18.59,18.63,50588.0,17.5124,17.5406,17.4655,17.503,50588.0
2016-11-16 14:00:00,18.63,18.64,18.6,18.62,24641.0,17.503,17.5124,17.4749,17.4937,24641.0
2016-11-16 14:30:00,18.62,18.65,18.6,18.64,42958.0,17.4937,17.5218,17.4749,17.5124,42958.0
2016-11-16 15:00:00,18.65,18.71,18.64,18.67,45234.0,17.5218,17.5782,17.5124,17.5406,45234.0
2016-11-16 15:30:00,18.68,18.69,18.65,18.66,230239.0,17.55,17.5594,17.5218,17.5312,230239.0
2016-11-17 09:30:00,18.62,18.79,18.62,18.76,68194.0,17.4937,17.6534,17.4937,17.6252,68194.0
2016-11-17 10:00:00,18.77,18.85,18.73,18.82,104176.0,17.6346,17.7097,17.597,17.6816,104176.0
2016-11-17 10:30:00,18.82,18.86,18.78,18.82,91093.0,17.6816,17.7191,17.644,17.6816,91093.0
2016-11-17 11:00:00,18.81,18.94,18.81,18.94,54323.0,17.6722,17.7943,17.6722,17.7943,54323.0
2016-11-17 11:30:00,18.94,18.95,18.88,18.91,125900.0,17.7943,17.8037,17.7379,17.7661,125900.0
2016-11-17 12:00:00,18.91,18.91,18.83,18.86,62303.0,17.7661,17.7661,17.6909,17.7191,62303.0
2016-11-17 12:30:00,18.86,18.87,18.82,18.85,33360.0,17.7191,17.7285,17.6816,17.7097,33360.0
2016-11-17 13:00:00,18.85,18.91,18.84,18.89,69420.0,17.7097,17.7661,17.7003,17.7473,69420.0
2016-11-17 13:30:00,18.89,18.92,18.86,18.87,73245.0,17.7473,17.7755,17.7191,17.7285,73245.0
2016-11-17 14:00:00,18.87,18.89,18.84,18.86,48718.0,17.7285,17.7473,17.7003,17.7191,48718.0
2016-11-17 14:30:00,18.86,18.86,18.77,18.78,80245.0,17.7191,17.7191,17.6346,17.644,80245.0
2016-11-17 15:00:00,18.78,18.84,18.77,18.84,78294.0,17.644,17.7003,17.6346,17.7003,78294.0
2016-11-17 15:30:00,18.84,18.87,18.82,18.82,251027.0,17.7003,17.7285,17.6816,17.6816,251027.0
2016-11-18 09:30:00,18.83,19.09,18.83,18.99,60202.0,17.6909,17.9352,17.6909,17.8413,60202.0
2016-11-18 10:00:00,19.0,19.04,18.8,18.8,106584.0,17.8507,17.8882,17.6628,17.6628,106584.0
2016-11-18 10:30:00,18.8,18.83,18.77,18.8,41210.0,17.6628,17.6909,17.6346,17.6628,41210.0
2016-11-18 11:00:00,18.79,18.8,18.77,18.78,53911.0,17.6534,17.6628,17.6346,17.644,53911.0
2016-11-18 11:30:00,18.78,18.81,18.73,18.74,47425.0,17.644,17.6722,17.597,17.6064,47425.0
2016-11-18 12:00:00,18.75,18.76,18.67,18.68,33395.0,17.6158,17.6252,17.5406,17.55,33395.0
2016-11-18 12:30:00,18.67,18.7,18.64,18.7,20620.0,17.5406,17.5688,17.5124,17.5688,20620.0
2016-11-18 13:00:00,18.7,18.7,18.67,18.68,53192.0,17.5688,17.5688,17.5406,17.55,53192.0
2016-11-18 13:30:00,18.68,18.7,18.65,18.66,126871.0,17.55,17.5688,17.5218,17.5312,126871.0
2016-11-18 14:00:00,18.66,18.67,18.62,18.62,61491.0,17.5312,17.5406,17.4937,17.4937,61491.0
2016-11-18 14:30:00,18.62,18.67,18.61,18.61,96586.0,17.4937,17.5406,17.4843,17.4843,96586.0
2016-11-18 15:00:00,18.62,18.62,18.52,18.56,181029.0,17.4937,17.4937,17.3997,17.4373,181029.0
2016-11-18 15:30:00,18.56,18.61,18.54,18.55,256226.0,17.4373,17.4843,17.4185,17.4279,256226.0
2016-11-21 09:30:00,18.8,18.81,18.67,18.74,215434.0,17.6628,17.6722,17.5406,17.6064,215434.0
2016-11-21 10:00:00,18.74,18.88,18.74,18.81,67197.0,17.6064,17.7379,17.6064,17.6722,67197.0
2016-11-21 10:30:00,18.81,18.91,18.79,18.89,92662.0,17.6722,17.7661,17.6534,17.7473,92662.0
2016-11-21 11:00:00,18.88,18.95,18.82,18.93,38448.0,17.7379,17.8037,17.6816,17.7849,38448.0
2016-11-21 11:30:00,18.93,18.94,18.89,18.94,82737.0,17.7849,17.7943,17.7473,17.7943,82737.0
2016-11-21 12:00:00,18.94,19.0,18.9,18.93,41663.0,17.7943,17.8507,17.7567,17.7849,41663.0
2016-11-21 12:30:00,18.93,18.95,18.86,18.86,38635.0,17.7849,17.8037,17.7191,17.7191,38635.0
2016-11-21 13:00:00,18.87,18.89,18.75,18.8,104636.0,17.7285,17.7473,17.6158,17.6628,104636.0
2016-11-21 13:30:00,18.79,18.81,18.72,18.74,74904.0,17.6534,17.6722,17.5876,17.6064,74904.0
2016-11-21 14:00:00,18.74,18.79,18.69,18.77,125818.0,17.6064,17.6534,17.5594,17.6346,125818.0
2016-11-21 14:30:00,18.77,18.77,18.66,18.66,110112.0,17.6346,17.6346,17.5312,17.5312,110112.0
2016-11-21 15:00:00,18.66,18.68,18.62,18.64,138201.0,17.5312,17.55,17.4937,17.5124,138201.0
2016-11-21 15:30:00,18.64,18.68,18.59,18.65,390830.0,17.5124,17.55,17.4655,17.5218,390830.0
2016-11-22 09:30:00,18.68,18.7,18.48,18.54,95798.0,17.55,17.5688,17.3621,17.4185,95798.0
2016-11-22 10:00:00,18.54,18.56,18.48,18.51,49021.0,17.4185,17.4373,17.3621,17.3903,49021.0
2016-11-22 10:30:00,18.52,18.55,18.49,18.5,52575.0,17.3997,17.4279,17.3715,17.3809,52575.0
2016-11-22 11:00:00,18.51,18.52,18.49,18.51,51764.0,17.3903,17.3997,17.3715,17.3903,51764.0
2016-11-22 11:30:00,18.51,18.55,18.49,18.52,44030.0,17.3903,17.4279,17.3715,17.3997,44030.0
2016-11-22 12:00:00,18.52,18.56,18.48,18.55,106084.0,17.3997,17.4373,17.3621,17.4279,106084.0
2016-11-22 12:30:00,18.55,18.61,18.53,18.61,49973.0,17.4279,17.4843,17.4091,17.4843,49973.0
2016-11-22 13:00:00,18.61,18.68,18.6,18.65,44111.0,17.4843,17.55,17.4749,17.5218,44111.0
2016-11-22 13:30:00,18.66,18.7,18.64,18.69,46202.0,17.5312,17.5688,17.5124,17.5594,46202.0
2016-11-22 14:00:00,18.69,18.74,18.68,18.73,34629.0,17.5594,17.6064,17.55,17.597,34629.0
2016-11-22 14:30:00,18.72,18.73,18.68,18.68,51201.0,17.5876,17.597,17.55,17.55,51201.0
2016-11-22 15:00:00,18.69,18.7,18.63,18.63,90450.0,17.5594,17.5688,17.503,17.503,90450.0
2016-11-22 15:30:00,18.64,18.69,18.63,18.66,238894.0,17.5124,17.5594,17.503,17.5312,238894.0
2016-11-23 09:30:00,18.59,18.94,18.58,18.88,149909.0,17.4655,17.7943,17.4561,17.7379,149909.0
2016-11-23 10:00:00,18.88,19.01,18.88,18.92,53211.0,17.7379,17.8601,17.7379,17.7755,53211.0
2016-11-23 10:30:00,18.91,18.98,18.89,18.96,29821.0,17.7661,17.8319,17.7473,17.8131,29821.0
2016-11-23 11:00:00,18.96,18.96,18.9,18.93,28538.0,17.8131,17.8131,17.7567,17.7849,28538.0
2016-11-23 11:30:00,18.93,18.98,18.9,18.91,74378.0,17.7849,17.8319,17.7567,17.7661,74378.0
2016-11-23 12:00:00,18.91,18.96,18.87,18.95,33286.0,17.7661,17.8131,17.7285,17.8037,33286.0
2016-11-23 12:30:00,18.95,19.13,18.93,19.1,120489.0,17.8037,17.9728,17.7849,17.9446,120489.0
2016-11-23 13:00:00,19.1,19.16,19.08,19.15,42001.0,17.9446,18.001,17.9258,17.9916,42001.0
2016-11-23 13:30:00,19.15,19.24,19.09,19.1,69013.0,17.9916,18.0761,17.9352,17.9446,69013.0
2016-11-23 14:00:00,19.1,19.11,18.97,18.99,92320.0,17.9446,17.954,17.8225,17.8413,92320.0
2016-11-23 14:30:00,18.98,19.02,18.97,18.98,70560.0,17.8319,17.8695,17.8225,17.8319,70560.0
2016-11-23 15:00:00,18.99,19.02,18.93,18.95,70566.0,17.8413,17.8695,17.7849,17.8037,70566.0
2016-11-23 15:30:00,18.95,18.96,18.91,18.95,259789.0,17.8037,17.8131,17.7661,17.8037,259789.0
2016-11-25 09:30:00,18.97,19.08,18.96,19.07,37314.0,17.8225,17.9258,17.8131,17.9164,37314.0
2016-11-25 10:00:00,19.09,19.18,19.09,19.17,32430.0,17.9352,18.0198,17.9352,18.0104,32430.0
2016-11-25 10:30:00,19.16,19.24,19.15,19.2,24558.0,18.001,18.0761,17.9916,18.0386,24558.0
2016-11-25 11:00:00,19.2,19.21,19.17,19.2,29246.0,18.0386,18.048,18.0104,18.0386,29246.0
2016-11-25 11:30:00,19.2,19.3,19.19,19.27,49304.0,18.0386,18.1325,18.0292,18.1043,49304.0
2016-11-25 12:00:00,19.25,19.25,19.2,19.22,35544.0,18.0855,18.0855,18.0386,18.0574,35544.0
2016-11-25 12:30:00,19.23,19.29,19.22,19.29,109768.0,18.0668,18.1231,18.0574,18.1231,109768.0
2016-11-28 09:30:00,19.28,19.34,19.22,19.33,61344.0,18.1137,18.1701,18.0574,18.1607,61344.0
2016-11-28 10:00:00,19.32,19.39,19.2,19.26,80566.0,18.1513,18.2171,18.0386,18.0949,80566.0
2016-11-28 10:30:00,19.25,19.28,19.14,19.14,79523.0,18.0855,18.1137,17.9822,17.9822,79523.0
2016-11-28 11:00:00,19.14,19.19,19.03,19.19,77086.0,17.9822,18.0292,17.8789,18.0292,77086.0
2016-11-28 11:30:00,19.19,19.26,19.18,19.26,42339.0,18.0292,18.0949,18.0198,18.0949,42339.0
2016-11-28 12:00:00,19.26,19.27,19.19,19.25,85057.0,18.0949,18.1043,18.0292,18.0855,85057.0
2016-11-28 12:30:00,19.25,19.33,19.2,19.29,64708.0,18.0855,18.1607,18.0386,18.1231,64708.0
2016-11-28 13:00:00,19.3,19.39,19.26,19.35,93504.0,18.1325,18.2171,18.0949,18.1795,93504.0
2016-11-28 13:30:00,19.34,19.35,19.23,19.24,44728.0,18.1701,18.1795,18.0668,18.0761,44728.0
2016-11-28 14:00:00,19.23,19.27,19.17,19.17,63158.0,18.0668,18.1043,18.0104,18.0104,63158.0
2016-11-28 14:30:00,19.17,19.22,19.16,19.21,45909.0,18.0104,18.0574,18.001,18.048,45909.0
2016-11-28 15:00:00,19.21,19.28,19.2,19.27,100227.0,18.048,18.1137,18.0386,18.1043,100227.0
2016-11-28 15:30:00,19.26,19.27,19.2,19.24,321433.0,18.0949,18.1043,18.0386,18.0761,321433.0
2016-11-29 09:30:00,19.2,19.35,19.09,19.12,69392.0,18.0386,18.1795,17.9352,17.9634,69392.0
2016-11-29 10:00:00,19.14,19.28,19.13,19.28,47385.0,17.9822,18.1137,17.9728,18.1137,47385.0
2016-11-29 10:30:00,19.29,19.41,19.28,19.39,65822.0,18.1231,18.2359,18.1137,18.2171,65822.0
2016-11-29 11:00:00,19.39,19.4,19.25,19.35,37257.0,18.2171,18.2265,18.0855,18.1795,37257.0
2016-11-29 11:30:00,19.34,19.38,19.29,19.32,39266.0,18.1701,18.2077,18.1231,18.1513,39266.0
2016-11-29 12:00:00,19.31,19.34,19.23,19.25,29872.0,18.1419,18.1701,18.0668,18.0855,29872.0
2016-11-29 12:30:00,19.25,19.28,19.21,19.28,32997.0,18.0855,18.1137,18.048,18.1137,32997.0
2016-11-29 13:00:00,19.28,19.31,19.26,19.27,33978.0,18.1137,18.1419,18.0949,18.1043,33978.0
2016-11-29 13:30:00,19.28,19.31,19.24,19.3,25174.0,18.1137,18.1419,18.0761,18.1325,25174.0
2016-11-29 14:00:00,19.31,19.34,19.29,19.34,39912.0,18.1419,18.1701,18.1231,18.1701,39912.0
2016-11-29 14:30:00,19.34,19.34,19.3,19.32,36400.0,18.1701,18.1701,18.1325,18.1513,36400.0
2016-11-29 15:00:00,19.32,19.33,19.22,19.26,80024.0,18.1513,18.1607,18.0574,18.0949,80024.0
2016-11-29 15:30:00,19.26,19.3,19.24,19.26,325798.0,18.0949,18.1325,18.0761,18.0949,325798.0
2016-11-30 09:30:00,19.42,19.42,19.11,19.18,102371.0,18.2453,18.2453,17.954,18.0198,102371.0
2016-11-30 10:00:00,19.18,19.29,19.11,19.11,138245.0,18.0198,18.1231,17.954,17.954,138245.0
2016-11-30 10:30:00,19.11,19.17,19.01,19.17,94126.0,17.954,18.0104,17.8601,18.0104,94126.0
2016-11-30 11:00:00,19.18,19.22,19.08,19.1,62580.0,18.0198,18.0574,17.9258,17.9446,62580.0
2016-11-30 11:30:00,19.1,19.13,18.99,19.01,143231.0,17.9446,17.9728,17.8413,17.8601,143231.0
2016-11-30 12:00:00,19.01,19.02,18.91,18.93,28418.0,17.8601,17.8695,17.7661,17.7849,28418.0
2016-11-30 12:30:00,18.92,18.93,18.87,18.88,23626.0,17.7755,17.7849,17.7285,17.7379,23626.0
2016-11-30 13:00:00,18.89,18.92,18.89,18.92,15322.0,17.7473,17.7755,17.7473,17.7755,15322.0
2016-11-30 13:30:00,18.91,18.92,18.84,18.87,54345.0,17.7661,17.7755,17.7003,17.7285,54345.0
2016-11-30 14:00:00,18.88,18.91,18.82,18.84,32765.0,17.7379,17.7661,17.6816,17.7003,32765.0
2016-11-30 14:30:00,18.85,18.85,18.73,18.76,74070.0,17.7097,17.7097,17.597,17.6252,74070.0
2016-11-30 15:00:00,18.76,18.9,18.74,18.89,101316.0,17.6252,17.7567,17.6064,17.7473,101316.0
2016-11-30 15:30:00,18.89,18.91,18.84,18.85,298845.0,17.7473,17.7661,17.7003,17.7097,298845.0
2016-12-01 09:30:00,18.84,18.96,18.74,18.8,92644.0,17.7003,17.8131,17.6064,17.6628,92644.0
2016-12-01 10:00:00,18.82,18.83,18.68,18.69,75560.0,17.6816,17.6909,17.55,17.5594,75560.0
2016-12-01 10:30:00,18.68,18.73,18.53,18.64,191305.0,17.55,17.597,17.4091,17.5124,191305.0
2016-12-01 11:00:00,18.65,18.8,18.63,18.79,117773.0,17.5218,17.6628,17.503,17.6534,117773.0
2016-12-01 11:30:00,18.79,18.8,18.62,18.65,78878.0,17.6534,17.6628,17.4937,17.5218,78878.0
2016-12-01 12:00:00,18.65,18.67,18.6,18.62,60013.0,17.5218,17.5406,17.4749,17.4937,60013.0
2016-12-01 12:30:00,18.62,18.7,18.58,18.6,50126.0,17.4937,17.5688,17.4561,17.4749,50126.0
2016-12-01 13:00:00,18.6,18.6,18.51,18.52,36033.0,17.4749,17.4749,17.3903,17.3997,36033.0
2016-12-01 13:30:00,18.52,18.55,18.45,18.45,53842.0,17.3997,17.4279,17.3339,17.3339,53842.0
2016-12-01 14:00:00,18.45,18.56,18.45,18.49,110268.0,17.3339,17.4373,17.3339,17.3715,110268.0
2016-12-01 14:30:00,18.5,18.55,18.48,18.54,58691.0,17.3809,17.4279,17.3621,17.4185,58691.0
2016-12-01 15:00:00,18.54,18.66,18.53,18.65,115445.0,17.4185,17.5312,17.4091,17.5218,115445.0
2016-12-01 15:30:00,18.65,18.72,18.61,18.7,294356.0,17.5218,17.5876,17.4843,17.5688,294356.0
2016-12-02 09:30:00,18.64,18.75,18.54,18.72,41076.0,17.5124,17.6158,17.4185,17.5876,41076.0
2016-12-02 10:00:00,18.73,18.8,18.72,18.77,64229.0,17.597,17.6628,17.5876,17.6346,64229.0
2016-12-02 10:30:00,18.77,18.88,18.76,18.83,59201.0,17.6346,17.7379,17.6252,17.6909,59201.0
2016-12-02 11:00:00,18.82,18.99,18.81,18.99,66181.0,17.6816,17.8413,17.6722,17.8413,66181.0
2016-12-02 11:30:00,18.98,18.98,18.86,18.93,59432.0,17.8319,17.8319,17.7191,17.7849,59432.0
2016-12-02 12:00:00,18.92,18.92,18.84,18.86,21168.0,17.7755,17.7755,17.7003,17.7191,21168.0
2016-12-02 12:30:00,18.86,18.91,18.83,18.9,26230.0,17.7191,17.7661,17.6909,17.7567,26230.0
2016-12-02 13:00:00,18.91,18.91,18.8,18.82,28080.0,17.7661,17.7661,17.6628,17.6816,28080.0
2016-12-02 13:30:00,18.82,18.86,18.81,18.82,13934.0,17.6816,17.7191,17.6722,17.6816,13934.0
2016-12-02 14:00:00,18.82,18.85,18.8,18.85,28822.0,17.6816,17.7097,17.6628,17.7097,28822.0
2016-12-02 14:30:00,18.85,18.91,18.84,18.91,47942.0,17.7097,17.7661,17.7003,17.7661,47942.0
2016-12-02 15:00:00,18.9,18.98,18.88,18.97,84810.0,17.7567,17.8319,17.7379,17.8225,84810.0
2016-12-02 15:30:00,18.97,18.98,18.88,18.9,155759.0,17.8225,17.8319,17.7379,17.7567,155759.0
2016-12-05 09:30:00,19.07,19.2,18.97,19.16,86597.0,17.9164,18.0386,17.8225,18.001,86597.0
2016-12-05 10:00:00,19.17,19.25,19.15,19.17,110727.0,18.0104,18.0855,17.9916,18.0104,110727.0
2016-12-05 10:30:00,19.18,19.21,19.14,19.16,47000.0,18.0198,18.048,17.9822,18.001,47000.0
2016-12-05 11:00:00,19.16,19.16,19.09,19.1,31809.0,18.001,18.001,17.9352,17.9446,31809.0
2016-12-05 11:30:00,19.1,19.11,19.05,19.07,23016.0,17.9446,17.954,17.8976,17.9164,23016.0
2016-12-05 12:00:00,19.06,19.08,19.02,19.03,30221.0,17.907,17.9258,17.8695,17.8789,30221.0
2016-12-05 12:30:00,19.02,19.11,19.01,19.1,32725.0,17.8695,17.954,17.8601,17.9446,32725.0
2016-12-05 13:00:00,19.1,19.14,19.09,19.11,32032.0,17.9446,17.9822,17.9352,17.954,32032.0
2016-12-05 13:30:00,19.11,19.16,19.11,19.12,20356.0,17.954,18.001,17.954,17.9634,20356.0
2016-12-05 14:00:00,19.13,19.13,19.06,19.09,30447.0,17.9728,17.9728,17.907,17.9352,30447.0
2016-12-05 14:30:00,19.09,19.16,19.09,19.15,56419.0,17.9352,18.001,17.9352,17.9916,56419.0
2016-12-05 15:00:00,19.16,19.2,19.13,19.2,71664.0,18.001,18.0386,17.9728,18.0386,71664.0
2016-12-05 15:30:00,19.2,19.27,19.13,19.26,245764.0,18.0386,18.1043,17.9728,18.0949,245764.0
2016-12-06 09:30:00,19.35,19.45,19.32,19.39,28411.0,18.1795,18.2734,18.1513,18.2171,28411.0
2016-12-06 10:00:00,19.39,19.47,19.39,19.44,43031.0,18.2171,18.2922,18.2171,18.264,43031.0
2016-12-06 10:30:00,19.44,19.53,19.38,19.39,90802.0,18.264,18.3486,18.2077,18.2171,90802.0
2016-12-06 11:00:00,19.39,19.41,19.32,19.32,24145.0,18.2171,18.2359,18.1513,18.1513,24145.0
2016-12-06 11:30:00,19.31,19.4,19.28,19.38,64501.0,18.1419,18.2265,18.1137,18.2077,64501.0
2016-12-06 12:00:00,19.39,19.45,19.39,19.45,29285.0,18.2171,18.2734,18.2171,18.2734,29285.0
2016-12-06 12:30:00,19.45,19.47,19.41,19.47,31009.0,18.2734,18.2922,18.2359,18.2922,31009.0
2016-12-06 13:00:00,19.46,19.58,19.46,19.58,33949.0,18.2828,18.3956,18.2828,18.3956,33949.0
2016-12-06 13:30:00,19.57,19.61,19.55,19.55,123576.0,18.3862,18.4238,18.3674,18.3674,123576.0
2016-12-06 14:00:00,19.56,19.56,19.49,19.54,28523.0,18.3768,18.3768,18.311,18.358,28523.0
2016-12-06 14:30:00,19.54,19.61,19.53,19.59,25855.0,18.358,18.4238,18.3486,18.405,25855.0
2016-12-06 15:00:00,19.59,19.6,19.55,19.57,24346.0,18.405,18.4144,18.3674,18.3862,24346.0
2016-12-06 15:30:00,19.57,19.64,19.54,19.63,200191.0,18.3862,18.452,18.358,18.4426,200191.0
2016-12-07 09:30:00,19.56,19.77,19.56,19.75,110928.0,18.3768,18.5741,18.3768,18.5553,110928.0
2016-12-07 10:00:00,19.75,19.84,19.72,19.84,57628.0,18.5553,18.6399,18.5271,18.6399,57628.0
2016-12-07 10:30:00,19.84,19.91,19.74,19.87,62284.0,18.6399,18.7056,18.5459,18.668,62284.0
2016-12-07 11:00:00,19.87,19.94,19.82,19.89,52266.0,18.668,18.7338,18.6211,18.6868,52266.0
2016-12-07 11:30:00,19.89,19.99,19.87,19.98,66549.0,18.6868,18.7808,18.668,18.7714,66549.0
2016-12-07 12:00:00,19.98,20.04,19.98,20.03,50148.0,18.7714,18.8278,18.7714,18.8184,50148.0
2016-12-07 12:30:00,20.03,20.1,19.99,20.1,49450.0,18.8184,18.8841,18.7808,18.8841,49450.0
2016-12-07 13:00:00,20.1,20.15,20.06,20.08,85565.0,18.8841,18.9311,18.8465,18.8653,85565.0
2016-12-07 13:30:00,20.07,20.13,20.02,20.11,70768.0,18.8559,18.9123,18.809,18.8935,70768.0
2016-12-07 14:00:00,20.12,20.16,20.05,20.12,36733.0,18.9029,18.9405,18.8372,18.9029,36733.0
2016-12-07 14:30:00,20.13,20.19,20.12,20.18,40312.0,18.9123,18.9687,18.9029,18.9593,40312.0
2016-12-07 15:00:00,20.18,20.26,20.12,20.25,63727.0,18.9593,19.0344,18.9029,19.0251,63727.0
2016-12-07 15:30:00,20.24,20.28,20.22,20.27,333460.0,19.0157,19.0532,18.9969,19.0438,333460.0
2016-12-08 09:30:00,20.38,20.5,20.26,20.47,103311.0,19.1472,19.2599,19.0344,19.2317,103311.0
2016-12-08 10:00:00,20.47,20.66,20.46,20.66,178092.0,19.2317,19.4103,19.2223,19.4103,178092.0
2016-12-08 10:30:00,20.67,20.97,20.64,20.93,172020.0,19.4196,19.7015,19.3915,19.6639,172020.0
2016-12-08 11:00:00,20.92,21.15,20.9,21.15,196573.0,19.6545,19.8706,19.6357,19.8706,196573.0
2016-12-08 11:30:00,21.15,21.25,20.92,20.98,179328.0,19.8706,19.9646,19.6545,19.7109,179328.0
2016-12-08 12:00:00,20.98,21.18,20.97,21.17,106223.0,19.7109,19.8988,19.7015,19.8894,106223.0
2016-12-08 12:30:00,21.17,21.22,21.09,21.21,145464.0,19.8894,19.9364,19.8142,19.927,145464.0
2016-12-08 13:00:00,21.21,21.39,21.19,21.3,271397.0,19.927,20.0961,19.9082,20.0115,271397.0
2016-12-08 13:30:00,21.3,21.42,21.27,21.34,167126.0,20.0115,20.1243,19.9834,20.0491,167126.0
2016-12-08 14:00:00,21.34,21.42,20.62,21.0,429241.0,20.0491,20.1243,19.3727,19.7297,429241.0
2016-12-08 14:30:00,21.0,21.16,20.83,20.91,244428.0,19.7297,19.88,19.57,19.6451,244428.0
2016-12-08 15:00:00,20.92,20.92,20.77,20.79,235006.0,19.6545,19.6545,19.5136,19.5324,235006.0
2016-12-08 15:30:00,20.8,21.03,20.79,21.01,1015344.0,19.5418,19.7579,19.5324,19.7391,1015344.0
2016-12-09 09:30:00,21.19,21.49,21.14,21.35,196770.0,19.9082,20.19,19.8612,20.0585,196770.0
2016-12-09 10:00:00,21.35,21.56,21.28,21.38,278389.0,20.0585,20.2558,19.9927,20.0867,278389.0
2016-12-09 10:30:00,21.38,21.58,21.28,21.32,274871.0,20.0867,20.2746,19.9927,20.0303,274871.0
2016-12-09 11:00:00,21.32,21.43,21.24,21.28,103333.0,20.0303,20.1337,19.9552,19.9927,103333.0
2016-12-09 11:30:00,21.28,21.32,21.24,21.28,106581.0,19.9927,20.0303,19.9552,19.9927,106581.0
2016-12-09 12:00:00,21.29,21.31,21.13,21.14,98686.0,20.0021,20.0209,19.8518,19.8612,98686.0
2016-12-09 12:30:00,21.14,21.3,21.14,21.29,90353.0,19.8612,20.0115,19.8612,20.0021,90353.0
2016-12-09 13:00:00,21.28,21.39,21.25,21.32,106502.0,19.9927,20.0961,19.9646,20.0303,106502.0
2016-12-09 13:30:00,21.33,21.5,21.33,21.5,105372.0,20.0397,20.1994,20.0397,20.1994,105372.0
2016-12-09 14:00:00,21.5,21.54,21.44,21.51,122260.0,20.1994,20.237,20.1431,20.2088,122260.0
2016-12-09 14:30:00,21.51,21.55,21.47,21.53,107152.0,20.2088,20.2464,20.1713,20.2276,107152.0
2016-12-09 15:00:00,21.53,21.53,21.4,21.51,214226.0,20.2276,20.2276,20.1055,20.2088,214226.0
2016-12-09 15:30:00,21.52,21.53,21.38,21.47,669298.0,20.2182,20.2276,20.0867,20.1713,669298.0
2016-12-12 09:30:00,21.37,21.41,21.18,21.3,100929.0,20.0773,20.1149,19.8988,20.0115,100929.0
2016-12-12 10:00:00,21.29,21.32,21.13,21.14,55000.0,20.0021,20.0303,19.8518,19.8612,55000.0
2016-12-12 10:30:00,21.14,21.21,21.12,21.15,61998.0,19.8612,19.927,19.8424,19.8706,61998.0
2016-12-12 11:00:00,21.15,21.16,21.09,21.1,82068.0,19.8706,19.88,19.8142,19.8236,82068.0
2016-12-12 11:30:00,21.11,21.13,20.97,20.99,65632.0,19.833,19.8518,19.7015,19.7203,65632.0
2016-12-12 12:00:00,20.99,20.99,20.8,20.84,62838.0,19.7203,19.7203,19.5418,19.5794,62838.0
2016-12-12 12:30:00,20.84,20.87,20.5,20.68,1421490.0,19.5794,19.6075,19.2599,19.429,1421490.0
2016-12-12 13:00:00,20.67,20.98,20.65,20.9,208223.0,19.4196,19.7109,19.4009,19.6357,208223.0
2016-12-12 13:30:00,20.91,20.92,20.81,20.82,48920.0,19.6451,19.6545,19.5512,19.5606,48920.0
2016-12-12 14:00:00,20.82,20.87,20.79,20.81,59758.0,19.5606,19.6075,19.5324,19.5512,59758.0
2016-12-12 14:30:00,20.8,20.85,20.8,20.82,52019.0,19.5418,19.5888,19.5418,19.5606,52019.0
2016-12-12 15:00:00,20.82,20.91,20.82,20.84,137779.0,19.5606,19.6451,19.5606,19.5794,137779.0
2016-12-12 15:30:00,20.85,20.88,20.79,20.8,329614.0,19.5888,19.6169,19.5324,19.5418,329614.0
2016-12-13 09:30:00,20.93,21.16,20.92,21.07,104635.0,19.6639,19.88,19.6545,19.7954,104635.0
2016-12-13 10:00:00,21.07,21.26,21.04,21.13,85962.0,19.7954,19.974,19.7673,19.8518,85962.0
2016-12-13 10:30:00,21.12,21.15,21.03,21.15,130570.0,19.8424,19.8706,19.7579,19.8706,130570.0
2016-12-13 11:00:00,21.15,21.26,21.12,21.23,71932.0,19.8706,19.974,19.8424,19.9458,71932.0
2016-12-13 11:30:00,21.23,21.31,21.12,21.3,69848.0,19.9458,20.0209,19.8424,20.0115,69848.0
2016-12-13 12:00:00,21.29,21.36,21.26,21.3,72923.0,20.0021,20.0679,19.974,20.0115,72923.0
2016-12-13 12:30:00,21.3,21.31,21.15,21.16,57070.0,20.0115,20.0209,19.8706,19.88,57070.0
2016-12-13 13:00:00,21.15,21.26,21.14,21.24,37771.0,19.8706,19.974,19.8612,19.9552,37771.0
2016-12-13 13:30:00,21.25,21.27,21.21,21.24,29035.0,19.9646,19.9834,19.927,19.9552,29035.0
2016-12-13 14:00:00,21.24,21.25,21.15,21.15,69128.0,19.9552,19.9646,19.8706,19.8706,69128.0
2016-12-13 14:30:00,21.14,21.15,21.05,21.07,50908.0,19.8612,19.8706,19.7767,19.7954,50908.0
2016-12-13 15:00:00,21.07,21.11,21.06,21.1,44225.0,19.7954,19.833,19.7861,19.8236,44225.0
2016-12-13 15:30:00,21.1,21.11,21.03,21.05,395997.0,19.8236,19.833,19.7579,19.7767,395997.0
2016-12-14 09:30:00,21.04,21.07,20.85,20.86,31052.0,19.7673,19.7954,19.5888,19.5982,31052.0
2016-12-14 10:00:00,20.84,20.88,20.73,20.87,45565.0,19.5794,19.6169,19.476,19.6075,45565.0
2016-12-14 10:30:00,20.87,20.92,20.78,20.92,48171.0,19.6075,19.6545,19.523,19.6545,48171.0
2016-12-14 11:00:00,20.92,20.92,20.74,20.85,77491.0,19.6545,19.6545,19.4854,19.5888,77491.0
2016-12-14 11:30:00,20.85,20.9,20.8,20.84,68306.0,19.5888,19.6357,19.5418,19.5794,68306.0
2016-12-14 12:00:00,20.84,20.9,20.82,20.89,26663.0,19.5794,19.6357,19.5606,19.6263,26663.0
2016-12-14 12:30:00,20.89,20.89,20.81,20.84,53067.0,19.6263,19.6263,19.5512,19.5794,53067.0
2016-12-14 13:00:00,20.84,20.92,20.84,20.85,33484.0,19.5794,19.6545,19.5794,19.5888,33484.0
2016-12-14 13:30:00,20.86,20.89,20.82,20.85,32397.0,19.5982,19.6263,19.5606,19.5888,32397.0
2016-12-14 14:00:00,20.85,20.94,20.67,20.67,61956.0,19.5888,19.6733,19.4196,19.4196,61956.0
2016-12-14 14:30:00,20.69,20.84,20.68,20.74,45765.0,19.4384,19.5794,19.429,19.4854,45765.0
2016-12-14 15:00:00,20.74,20.79,20.66,20.76,67999.0,19.4854,19.5324,19.4103,19.5042,67999.0
2016-12-14 15:30:00,20.75,20.85,20.74,20.75,266038.0,19.4948,19.5888,19.4854,19.4948,266038.0
2016-12-15 09:30:00,20.75,21.01,20.5,21.01,35186.0,19.4948,19.7391,19.2599,19.7391,35186.0
2016-12-15 10:00:00,21.01,21.04,20.89,20.95,31344.0,19.7391,19.7673,19.6263,19.6827,31344.0
2016-12-15 10:30:00,20.95,21.05,20.94,20.99,29489.0,19.6827,19.7767,19.6733,19.7203,29489.0
2016-12-15 11:00:00,20.99,21.07,20.97,21.04,43133.0,19.7203,19.7954,19.7015,19.7673,43133.0
2016-12-15 11:30:00,21.03,21.06,20.96,20.98,50070.0,19.7579,19.7861,19.6921,19.7109,50070.0
2016-12-15 12:00:00,20.98,21.01,20.93,20.95,20460.0,19.7109,19.7391,19.6639,19.6827,20460.0
2016-12-15 12:30:00,20.94,20.94,20.79,20.83,45699.0,19.6733,19.6733,19.5324,19.57,45699.0
2016-12-15 13:00:00,20.82,20.88,20.79,20.87,57160.0,19.5606,19.6169,19.5324,19.6075,57160.0
2016-12-15 13:30:00,20.88,20.92,20.77,20.79,27881.0,19.6169,19.6545,19.5136,19.5324,27881.0
2016-12-15 14:00:00,20.78,20.8,20.73,20.77,41429.0,19.523,19.5418,19.476,19.5136,41429.0
2016-12-15 14:30:00,20.77,20.79,20.68,20.69,37124.0,19.5136,19.5324,19.429,19.4384,37124.0
2016-12-15 15:00:00,20.69,20.74,20.68,20.71,58469.0,19.4384,19.4854,19.429,19.4572,58469.0
2016-12-15 15:30:00,20.71,20.76,20.68,20.71,170551.0,19.4572,19.5042,19.429,19.4572,170551.0
2016-12-16 09:30:00,20.56,20.81,20.35,20.75,433208.0,19.3163,19.5512,19.119,19.4948,433208.0
2016-12-16 10:00:00,20.76,20.87,20.68,20.84,69624.0,19.5042,19.6075,19.429,19.5794,69624.0
2016-12-16 10:30:00,20.85,21.07,20.81,21.05,38328.0,19.5888,19.7954,19.5512,19.7767,38328.0
2016-12-16 11:00:00,21.05,21.1,20.9,20.9,40317.0,19.7767,19.8236,19.6357,19.6357,40317.0
2016-12-16 11:30:00,20.9,20.92,20.87,20.88,49455.0,19.6357,19.6545,19.6075,19.6169,49455.0
2016-12-16 12:00:00,20.88,20.96,20.87,20.91,35539.0,19.6169,19.6921,19.6075,19.6451,35539.0
2016-12-16 12:30:00,20.92,20.95,20.9,20.94,26128.0,19.6545,19.6827,19.6357,19.6733,26128.0
2016-12-16 13:00:00,20.94,20.96,20.86,20.86,32776.0,19.6733,19.6921,19.5982,19.5982,32776.0
2016-12-16 13:30:00,20.85,20.87,20.77,20.77,69127.0,19.5888,19.6075,19.5136,19.5136,69127.0
2016-12-16 14:00:00,20.77,20.82,20.76,20.81,29383.0,19.5136,19.5606,19.5042,19.5512,29383.0
2016-12-16 14:30:00,20.8,20.88,20.79,20.86,18777.0,19.5418,19.6169,19.5324,19.5982,18777.0
2016-12-16 15:00:00,20.86,20.87,20.82,20.82,32935.0,19.5982,19.6075,19.5606,19.5606,32935.0
2016-12-16 15:30:00,20.82,20.85,20.75,20.85,259691.0,19.5606,19.5888,19.4948,19.5888,259691.0
2016-12-19 09:30:00,20.82,21.03,20.82,20.95,42264.0,19.5606,19.7579,19.5606,19.6827,42264.0
2016-12-19 10:00:00,20.95,20.95,20.88,20.89,24328.0,19.6827,19.6827,19.6169,19.6263,24328.0
2016-12-19 10:30:00,20.89,21.17,20.89,21.16,73583.0,19.6263,19.8894,19.6263,19.88,73583.0
2016-12-19 11:00:00,21.15,21.19,20.97,20.98,63083.0,19.8706,19.9082,19.7015,19.7109,63083.0
2016-12-19 11:30:00,20.99,21.0,20.87,20.88,21591.0,19.7203,19.7297,19.6075,19.6169,21591.0
2016-12-19 12:00:00,20.87,20.93,20.84,20.92,32074.0,19.6075,19.6639,19.5794,19.6545,32074.0
2016-12-19 12:30:00,20.93,20.93,20.86,20.87,29131.0,19.6639,19.6639,19.5982,19.6075,29131.0
2016-12-19 13:00:00,20.88,20.91,20.85,20.89,25465.0,19.6169,19.6451,19.5888,19.6263,25465.0
2016-12-19 13:30:00,20.89,20.91,20.85,20.87,20952.0,19.6263,19.6451,19.5888,19.6075,20952.0
2016-12-19 14:00:00,20.87,20.91,20.84,20.85,21707.0,19.6075,19.6451,19.5794,19.5888,21707.0
2016-12-19 14:30:00,20.84,20.84,20.8,20.81,18345.0,19.5794,19.5794,19.5418,19.5512,18345.0
2016-12-19 15:00:00,20.81,20.82,20.69,20.76,50775.0,19.5512,19.5606,19.4384,19.5042,50775.0
2016-12-19 15:30:00,20.76,20.8,20.75,20.79,99046.0,19.5042,19.5418,19.4948,19.5324,99046.0
2016-12-20 09:30:00,20.79,20.9,20.79,20.81,34445.0,19.5324,19.6357,19.5324,19.5512,34445.0
2016-12-20 10:00:00,20.81,20.84,20.73,20.73,17988.0,19.5512,19.5794,19.476,19.476,17988.0
2016-12-20 10:30:00,20.74,20.8,20.72,20.77,19541.0,19.4854,19.5418,19.4666,19.5136,19541.0
2016-12-20 11:00:00,20.76,20.77,20.7,20.77,34408.0,19.5042,19.5136,19.4478,19.5136,34408.0
2016-12-20 11:30:00,20.77,20.79,20.7,20.71,36910.0,19.5136,19.5324,19.4478,19.4572,36910.0
2016-12-20 12:00:00,20.71,20.74,20.68,20.71,37296.0,19.4572,19.4854,19.429,19.4572,37296.0
2016-12-20 12:30:00,20.71,20.72,20.65,20.67,27648.0,19.4572,19.4666,19.4009,19.4196,27648.0
2016-12-20 13:00:00,20.67,20.72,20.66,20.72,21139.0,19.4196,19.4666,19.4103,19.4666,21139.0
2016-12-20 13:30:00,20.71,20.73,20.66,20.68,27636.0,19.4572,19.476,19.4103,19.429,27636.0
2016-12-20 14:00:00,20.68,20.69,20.6,20.61,23506.0,19.429,19.4384,19.3539,19.3633,23506.0
2016-12-20 14:30:00,20.6,20.63,20.56,20.6,19761.0,19.3539,19.3821,19.3163,19.3539,19761.0
2016-12-20 15:00:00,20.61,20.63,20.58,20.63,45457.0,19.3633,19.3821,19.3351,19.3821,45457.0
2016-12-20 15:30:00,20.63,20.71,20.62,20.7,151160.0,19.3821,19.4572,19.3727,19.4478,151160.0
2016-12-21 09:30:00,20.67,20.67,20.51,20.51,45800.0,19.4196,19.4196,19.2693,19.2693,45800.0
2016-12-21 10:00:00,20.52,20.63,20.51,20.62,129145.0,19.2787,19.3821,19.2693,19.3727,129145.0
2016-12-21 10:30:00,20.61,20.75,20.61,20.7,49500.0,19.3633,19.4948,19.3633,19.4478,49500.0
2016-12-21 11:00:00,20.7,20.73,20.65,20.67,56180.0,19.4478,19.476,19.4009,19.4196,56180.0
2016-12-21 11:30:00,20.66,20.76,20.63,20.73,42903.0,19.4103,19.5042,19.3821,19.476,42903.0
2016-12-21 12:00:00,20.71,20.71,20.65,20.69,25816.0,19.4572,19.4572,19.4009,19.4384,25816.0
2016-12-21 12:30:00,20.69,20.74,20.66,20.72,30466.0,19.4384,19.4854,19.4103,19.4666,30466.0
2016-12-21 13:00:00,20.73,20.76,20.73,20.76,19255.0,19.476,19.5042,19.476,19.5042,19255.0
2016-12-21 13:30:00,20.76,20.8,20.73,20.74,25851.0,19.5042,19.5418,19.476,19.4854,25851.0
2016-12-21 14:00:00,20.74,20.79,20.73,20.77,26698.0,19.4854,19.5324,19.476,19.5136,26698.0
2016-12-21 14:30:00,20.76,20.78,20.74,20.78,34770.0,19.5042,19.523,19.4854,19.523,34770.0
2016-12-21 15:00:00,20.78,20.8,20.75,20.78,39981.0,19.523,19.5418,19.4948,19.523,39981.0
2016-12-21 15:30:00,20.79,20.79,20.73,20.73,106675.0,19.5324,19.5324,19.476,19.476,106675.0
2016-12-22 09:30:00,20.72,20.74,20.61,20.68,21695.0,19.4666,19.4854,19.3633,19.429,21695.0
2016-12-22 10:00:00,20.69,20.7,20.64,20.68,34688.0,19.4384,19.4478,19.3915,19.429,34688.0
2016-12-22 10:30:00,20.68,20.71,20.65,20.65,27957.0,19.429,19.4572,19.4009,19.4009,27957.0
2016-12-22 11:00:00,20.65,20.68,20.64,20.65,56826.0,19.4009,19.429,19.3915,19.4009,56826.0
2016-12-22 11:30:00,20.65,20.68,20.56,20.59,63843.0,19.4009,19.429,19.3163,19.3445,63843.0
2016-12-22 12:00:00,20.59,20.59,20.53,20.57,26501.0,19.3445,19.3445,19.2881,19.3257,26501.0
2016-12-22 12:30:00,20.57,20.68,20.56,20.67,18621.0,19.3257,19.429,19.3163,19.4196,18621.0
2016-12-22 13:00:00,20.67,20.71,20.66,20.69,20567.0,19.4196,19.4572,19.4103,19.4384,20567.0
2016-12-22 13:30:00,20.68,20.72,20.65,20.71,23256.0,19.429,19.4666,19.4009,19.4572,23256.0
2016-12-22 14:00:00,20.71,20.72,20.68,20.71,26062.0,19.4572,19.4666,19.429,19.4572,26062.0
2016-12-22 14:30:00,20.7,20.71,20.67,20.69,12409.0,19.4478,19.4572,19.4196,19.4384,12409.0
2016-12-22 15:00:00,20.69,20.69,20.6,20.66,36463.0,19.4384,19.4384,19.3539,19.4103,36463.0
2016-12-22 15:30:00,20.66,20.66,20.63,20.63,99600.0,19.4103,19.4103,19.3821,19.3821,99600.0
2016-12-23 09:30:00,20.56,20.67,20.56,20.6,13277.0,19.3163,19.4196,19.3163,19.3539,13277.0
2016-12-23 10:00:00,20.57,20.6,20.54,20.57,8689.0,19.3257,19.3539,19.2975,19.3257,8689.0
2016-12-23 10:30:00,20.57,20.57,20.46,20.48,18668.0,19.3257,19.3257,19.2223,19.2411,18668.0
2016-12-23 11:00:00,20.47,20.5,20.43,20.48,24034.0,19.2317,19.2599,19.1942,19.2411,24034.0
2016-12-23 11:30:00,20.49,20.5,20.44,20.46,11527.0,19.2505,19.2599,19.2036,19.2223,11527.0
2016-12-23 12:00:00,20.46,20.5,20.41,20.5,18982.0,19.2223,19.2599,19.1754,19.2599,18982.0
2016-12-23 12:30:00,20.53,20.54,20.51,20.53,3098.0,19.2881,19.2975,19.2693,19.2881,3098.0
2016-12-23 13:00:00,20.53,20.55,20.5,20.52,9046.0,19.2881,19.3069,19.2599,19.2787,9046.0
2016-12-23 13:30:00,20.51,20.53,20.46,20.46,20708.0,19.2693,19.2881,19.2223,19.2223,20708.0
2016-12-23 14:00:00,20.46,20.48,20.44,20.44,22744.0,19.2223,19.2411,19.2036,19.2036,22744.0
2016-12-23 14:30:00,20.45,20.51,20.44,20.51,10452.0,19.213,19.2693,19.2036,19.2693,10452.0
2016-12-23 15:00:00,20.51,20.55,20.51,20.55,8786.0,19.2693,19.3069,19.2693,19.3069,8786.0
2016-12-23 15:30:00,20.54,20.54,20.49,20.49,114576.0,19.2975,19.2975,19.2505,19.2505,114576.0
2016-12-27 09:30:00,20.53,20.69,20.39,20.51,29365.0,19.2881,19.4384,19.1566,19.2693,29365.0
2016-12-27 10:00:00,20.52,20.59,20.52,20.56,12288.0,19.2787,19.3445,19.2787,19.3163,12288.0
2016-12-27 10:30:00,20.55,20.56,20.47,20.48,18019.0,19.3069,19.3163,19.2317,19.2411,18019.0
2016-12-27 11:00:00,20.48,20.53,20.41,20.41,24904.0,19.2411,19.2881,19.1754,19.1754,24904.0
2016-12-27 11:30:00,20.42,20.45,20.42,20.45,48912.0,19.1848,19.213,19.1848,19.213,48912.0
2016-12-27 12:00:00,20.45,20.46,20.41,20.41,59657.0,19.213,19.2223,19.1754,19.1754,59657.0
2016-12-27 12:30:00,20.42,20.42,20.32,20.35,46247.0,19.1848,19.1848,19.0908,19.119,46247.0
2016-12-27 13:00:00,20.34,20.36,20.31,20.35,12610.0,19.1096,19.1284,19.0814,19.119,12610.0
2016-12-27 13:30:00,20.35,20.38,20.31,20.31,13007.0,19.119,19.1472,19.0814,19.0814,13007.0
2016-12-27 14:00:00,20.32,20.39,20.29,20.35,24947.0,19.0908,19.1566,19.0626,19.119,24947.0
2016-12-27 14:30:00,20.36,20.37,20.29,20.29,23523.0,19.1284,19.1378,19.0626,19.0626,23523.0
2016-12-27 15:00:00,20.29,20.35,20.29,20.35,22394.0,19.0626,19.119,19.0626,19.119,22394.0
2016-12-27 15:30:00,20.35,20.37,20.32,20.33,87710.0,19.119,19.1378,19.0908,19.1002,87710.0
2016-12-28 09:30:00,20.37,20.47,20.35,20.37,41474.0,19.1378,19.2317,19.119,19.1378,41474.0
2016-12-28 10:00:00,20.37,20.37,20.27,20.34,30176.0,19.1378,19.1378,19.0438,19.1096,30176.0
2016-12-28 10:30:00,20.33,20.4,20.31,20.39,32557.0,19.1002,19.166,19.0814,19.1566,32557.0
2016-12-28 11:00:00,20.39,20.46,20.38,20.44,23075.0,19.1566,19.2223,19.1472,19.2036,23075.0
2016-12-28 11:30:00,20.45,20.49,20.41,20.43,33629.0,19.213,19.2505,19.1754,19.1942,33629.0
2016-12-28 12:00:00,20.42,20.42,20.27,20.29,25422.0,19.1848,19.1848,19.0438,19.0626,25422.0
2016-12-28 12:30:00,20.29,20.29,20.22,20.26,25456.0,19.0626,19.0626,18.9969,19.0344,25456.0
2016-12-28 13:00:00,20.27,20.3,20.25,20.28,19216.0,19.0438,19.072,19.0251,19.0532,19216.0
2016-12-28 13:30:00,20.29,20.3,20.24,20.24,21459.0,19.0626,19.072,19.0157,19.0157,21459.0
2016-12-28 14:00:00,20.24,20.28,20.19,20.22,26766.0,19.0157,19.0532,18.9687,18.9969,26766.0
2016-12-28 14:30:00,20.23,20.26,20.2,20.23,22591.0,19.0063,19.0344,18.9781,19.0063,22591.0
2016-12-28 15:00:00,20.24,20.28,20.21,20.26,39289.0,19.0157,19.0532,18.9875,19.0344,39289.0
2016-12-28 15:30:00,20.26,20.27,20.18,20.18,157385.0,19.0344,19.0438,18.9593,18.9593,157385.0
2016-12-29 09:30:00,20.19,20.52,20.15,20.19,26047.0,18.9687,19.2787,18.9311,18.9687,26047.0
2016-12-29 10:00:00,20.17,20.31,20.17,20.3,44153.0,18.9499,19.0814,18.9499,19.072,44153.0
2016-12-29 10:30:00,20.29,20.32,20.25,20.31,44261.0,19.0626,19.0908,19.0251,19.0814,44261.0
2016-12-29 11:00:00,20.31,20.31,20.25,20.27,27743.0,19.0814,19.0814,19.0251,19.0438,27743.0
2016-12-29 11:30:00,20.26,20.29,20.16,20.16,24429.0,19.0344,19.0626,18.9405,18.9405,24429.0
2016-12-29 12:00:00,20.17,20.22,20.14,20.22,22789.0,18.9499,18.9969,18.9217,18.9969,22789.0
2016-12-29 12:30:00,20.22,20.27,20.2,20.26,21802.0,18.9969,19.0438,18.9781,19.0344,21802.0
2016-12-29 13:00:00,20.27,20.28,20.25,20.27,17754.0,19.0438,19.0532,19.0251,19.0438,17754.0
2016-12-29 13:30:00,20.27,20.27,20.19,20.21,27070.0,19.0438,19.0438,18.9687,18.9875,27070.0
2016-12-29 14:00:00,20.2,20.3,20.2,20.28,38336.0,18.9781,19.072,18.9781,19.0532,38336.0
2016-12-29 14:30:00,20.28,20.32,20.26,20.32,31400.0,19.0532,19.0908,19.0344,19.0908,31400.0
2016-12-29 15:00:00,20.32,20.33,20.21,20.23,50087.0,19.0908,19.1002,18.9875,19.0063,50087.0
2016-12-29 15:30:00,20.23,20.29,20.2,20.27,131248.0,19.0063,19.0626,18.9781,19.0438,131248.0
2016-12-30 09:30:00,20.3,20.3,20.02,20.02,52700.0,19.072,19.072,18.809,18.809,52700.0
2016-12-30 10:00:00,20.02,20.11,19.97,20.0,62413.0,18.809,18.8935,18.762,18.7902,62413.0
2016-12-30 10:30:00,20.01,20.08,20.01,20.07,22565.0,18.7996,18.8653,18.7996,18.8559,22565.0
2016-12-30 11:00:00,20.08,20.21,20.07,20.18,28086.0,18.8653,18.9875,18.8559,18.9593,28086.0
2016-12-30 11:30:00,20.18,20.26,20.18,20.25,32770.0,18.9593,19.0344,18.9593,19.0251,32770.0
2016-12-30 12:00:00,20.24,20.25,20.18,20.21,38402.0,19.0157,19.0251,18.9593,18.9875,38402.0
2016-12-30 12:30:00,20.19,20.23,20.15,20.19,38679.0,18.9687,19.0063,18.9311,18.9687,38679.0
2016-12-30 13:00:00,20.19,20.2,20.16,20.19,17520.0,18.9687,18.9781,18.9405,18.9687,17520.0
2016-12-30 13:30:00,20.19,20.22,20.13,20.15,36655.0,18.9687,18.9969,18.9123,18.9311,36655.0
2016-12-30 14:00:00,20.15,20.26,20.14,20.19,47563.0,18.9311,19.0344,18.9217,18.9687,47563.0
2016-12-30 14:30:00,20.18,20.22,20.11,20.13,48741.0,18.9593,18.9969,18.8935,18.9123,48741.0
2016-12-30 15:00:00,20.13,20.24,20.13,20.23,32138.0,18.9123,19.0157,18.9123,19.0063,32138.0
2016-12-30 15:30:00,20.23,20.24,20.14,20.17,140659.0,19.0063,19.0157,18.9217,18.9499,140659.0
2017-01-03 09:30:00,20.4,20.49,20.34,20.42,57065.0,19.166,19.2505,19.1096,19.1848,57065.0
2017-01-03 10:00:00,20.37,20.65,20.37,20.49,62167.0,19.1378,19.4009,19.1378,19.2505,62167.0
2017-01-03 10:30:00,20.51,20.51,20.3,20.33,58306.0,19.2693,19.2693,19.072,19.1002,58306.0
2017-01-03 11:00:00,20.31,20.34,20.22,20.27,82155.0,19.0814,19.1096,18.9969,19.0438,82155.0
2017-01-03 11:30:00,20.27,20.3,20.17,20.29,48647.0,19.0438,19.072,18.9499,19.0626,48647.0
2017-01-03 12:00:00,20.32,20.35,20.21,20.28,26337.0,19.0908,19.119,18.9875,19.0532,26337.0
2017-01-03 12:30:00,20.28,20.29,20.23,20.26,13046.0,19.0532,19.0626,19.0063,19.0344,13046.0
2017-01-03 13:00:00,20.26,20.31,20.2,20.29,18642.0,19.0344,19.0814,18.9781,19.0626,18642.0
2017-01-03 13:30:00,20.29,20.32,20.22,20.23,24783.0,19.0626,19.0908,18.9969,19.0063,24783.0
2017-01-03 14:00:00,20.24,20.25,20.21,20.23,24789.0,19.0157,19.0251,18.9875,19.0063,24789.0
2017-01-03 14:30:00,20.22,20.25,20.2,20.25,29066.0,18.9969,19.0251,18.9781,19.0251,29066.0
2017-01-03 15:00:00,20.25,20.34,20.22,20.32,120483.0,19.0251,19.1096,18.9969,19.0908,120483.0
2017-01-03 15:30:00,20.32,20.41,20.28,20.39,203660.0,19.0908,19.1754,19.0532,19.1566,203660.0
2017-01-04 09:30:00,20.52,20.6,20.48,20.59,33777.0,19.2787,19.3539,19.2411,19.3445,33777.0
2017-01-04 10:00:00,20.6,20.65,20.57,20.6,46347.0,19.3539,19.4009,19.3257,19.3539,46347.0
2017-01-04 10:30:00,20.59,20.64,20.55,20.59,73503.0,19.3445,19.3915,19.3069,19.3445,73503.0
2017-01-04 11:00:00,20.6,20.71,20.58,20.7,56081.0,19.3539,19.4572,19.3351,19.4478,56081.0
2017-01-04 11:30:00,20.7,20.78,20.7,20.73,82432.0,19.4478,19.523,19.4478,19.476,82432.0
2017-01-04 12:00:00,20.74,20.78,20.72,20.77,75207.0,19.4854,19.523,19.4666,19.5136,75207.0
2017-01-04 12:30:00,20.77,20.88,20.74,20.82,64295.0,19.5136,19.6169,19.4854,19.5606,64295.0
2017-01-04 13:00:00,20.82,20.86,20.81,20.82,48355.0,19.5606,19.5982,19.5512,19.5606,48355.0
2017-01-04 13:30:00,20.82,20.84,20.75,20.76,53737.0,19.5606,19.5794,19.4948,19.5042,53737.0
2017-01-04 14:00:00,20.76,20.78,20.72,20.75,76535.0,19.5042,19.523,19.4666,19.4948,76535.0
2017-01-04 14:30:00,20.74,20.75,20.69,20.72,69538.0,19.4854,19.4948,19.4384,19.4666,69538.0
2017-01-04 15:00:00,20.73,20.78,20.69,20.76,127247.0,19.476,19.523,19.4384,19.5042,127247.0
2017-01-04 15:30:00,20.75,20.82,20.74,20.82,438811.0,19.4948,19.5606,19.4854,19.5606,438811.0
2017-01-05 09:30:00,20.83,20.83,20.62,20.77,81486.0,19.57,19.57,19.3727,19.5136,81486.0
2017-01-05 10:00:00,20.78,20.94,20.73,20.89,67620.0,19.523,19.6733,19.476,19.6263,67620.0
2017-01-05 10:30:00,20.88,20.92,20.79,20.92,35650.0,19.6169,19.6545,19.5324,19.6545,35650.0
2017-01-05 11:00:00,20.9,20.92,20.72,20.8,127319.0,19.6357,19.6545,19.4666,19.5418,127319.0
2017-01-05 11:30:00,20.8,20.82,20.72,20.74,55566.0,19.5418,19.5606,19.4666,19.4854,55566.0
2017-01-05 12:00:00,20.74,20.76,20.69,20.74,18403.0,19.4854,19.5042,19.4384,19.4854,18403.0
2017-01-05 12:30:00,20.74,20.82,20.71,20.77,44342.0,19.4854,19.5606,19.4572,19.5136,44342.0
2017-01-05 13:00:00,20.78,20.83,20.76,20.79,42950.0,19.523,19.57,19.5042,19.5324,42950.0
2017-01-05 13:30:00,20.8,20.83,20.78,20.81,41675.0,19.5418,19.57,19.523,19.5512,41675.0
2017-01-05 14:00:00,20.81,20.9,20.8,20.8,38492.0,19.5512,19.6357,19.5418,19.5418,38492.0
2017-01-05 14:30:00,20.81,20.84,20.79,20.8,35707.0,19.5512,19.5794,19.5324,19.5418,35707.0
2017-01-05 15:00:00,20.8,20.88,20.8,20.88,36127.0,19.5418,19.6169,19.5418,19.6169,36127.0
2017-01-05 15:30:00,20.87,20.9,20.84,20.89,187933.0,19.6075,19.6357,19.5794,19.6263,187933.0
2017-01-06 09:30:00,20.88,20.88,20.65,20.72,79278.0,19.6169,19.6169,19.4009,19.4666,79278.0
2017-01-06 10:00:00,20.72,20.79,20.71,20.78,90330.0,19.4666,19.5324,19.4572,19.523,90330.0
2017-01-06 10:30:00,20.78,20.83,20.71,20.71,78285.0,19.523,19.57,19.4572,19.4572,78285.0
2017-01-06 11:00:00,20.71,20.73,20.61,20.7,54812.0,19.4572,19.476,19.3633,19.4478,54812.0
2017-01-06 11:30:00,20.69,20.77,20.67,20.74,65878.0,19.4384,19.5136,19.4196,19.4854,65878.0
2017-01-06 12:00:00,20.73,20.8,20.73,20.76,221079.0,19.476,19.5418,19.476,19.5042,221079.0
2017-01-06 12:30:00,20.76,20.78,20.73,20.76,51599.0,19.5042,19.523,19.476,19.5042,51599.0
2017-01-06 13:00:00,20.76,20.8,20.75,20.77,52919.0,19.5042,19.5418,19.4948,19.5136,52919.0
2017-01-06 13:30:00,20.76,20.76,20.59,20.71,115629.0,19.5042,19.5042,19.3445,19.4572,115629.0
2017-01-06 14:00:00,20.72,20.73,20.5,20.51,76073.0,19.4666,19.476,19.2599,19.2693,76073.0
2017-01-06 14:30:00,20.51,20.54,20.36,20.39,125892.0,19.2693,19.2975,19.1284,19.1566,125892.0
2017-01-06 15:00:00,20.4,20.47,20.19,20.31,351476.0,19.166,19.2317,18.9687,19.0814,351476.0
2017-01-06 15:30:00,20.3,20.35,20.24,20.25,554081.0,19.072,19.119,19.0157,19.0251,554081.0
2017-01-09 09:30:00,20.23,20.45,19.92,19.92,111083.0,19.0063,19.213,18.715,18.715,111083.0
2017-01-09 10:00:00,19.92,19.94,19.68,19.76,170747.0,18.715,18.7338,18.4895,18.5647,170747.0
2017-01-09 10:30:00,19.76,19.76,19.59,19.73,153579.0,18.5647,18.5647,18.405,18.5365,153579.0
2017-01-09 11:00:00,19.73,19.82,19.72,19.8,84838.0,18.5365,18.6211,18.5271,18.6023,84838.0
2017-01-09 11:30:00,19.8,19.81,19.72,19.81,145705.0,18.6023,18.6117,18.5271,18.6117,145705.0
2017-01-09 12:00:00,19.81,19.84,19.64,19.66,111289.0,18.6117,18.6399,18.452,18.4707,111289.0
2017-01-09 12:30:00,19.66,19.68,19.55,19.6,118041.0,18.4707,18.4895,18.3674,18.4144,118041.0
2017-01-09 13:00:00,19.6,19.7,19.6,19.62,89466.0,18.4144,18.5083,18.4144,18.4332,89466.0
2017-01-09 13:30:00,19.61,19.72,19.6,19.67,95791.0,18.4238,18.5271,18.4144,18.4801,95791.0
2017-01-09 14:00:00,19.66,19.79,19.65,19.78,87412.0,18.4707,18.5929,18.4613,18.5835,87412.0
2017-01-09 14:30:00,19.78,19.78,19.66,19.7,124353.0,18.5835,18.5835,18.4707,18.5083,124353.0
2017-01-09 15:00:00,19.7,19.71,19.64,19.66,161080.0,18.5083,18.5177,18.452,18.4707,161080.0
2017-01-09 15:30:00,19.66,19.7,19.63,19.64,280526.0,18.4707,18.5083,18.4426,18.452,280526.0
2017-01-10 09:30:00,19.67,19.94,19.52,19.61,41628.0,18.4801,18.7338,18.3392,18.4238,41628.0
2017-01-10 10:00:00,19.6,19.72,19.59,19.72,94205.0,18.4144,18.5271,18.405,18.5271,94205.0
2017-01-10 10:30:00,19.72,19.75,19.68,19.69,61920.0,18.5271,18.5553,18.4895,18.4989,61920.0
2017-01-10 11:00:00,19.7,19.8,19.66,19.8,137705.0,18.5083,18.6023,18.4707,18.6023,137705.0
2017-01-10 11:30:00,19.8,19.94,19.79,19.92,97951.0,18.6023,18.7338,18.5929,18.715,97951.0
2017-01-10 12:00:00,19.92,19.92,19.82,19.86,44256.0,18.715,18.715,18.6211,18.6586,44256.0
2017-01-10 12:30:00,19.86,19.93,19.84,19.92,34580.0,18.6586,18.7244,18.6399,18.715,34580.0
2017-01-10 13:00:00,19.92,19.93,19.89,19.9,46034.0,18.715,18.7244,18.6868,18.6962,46034.0
2017-01-10 13:30:00,19.89,19.89,19.8,19.83,68250.0,18.6868,18.6868,18.6023,18.6305,68250.0
2017-01-10 14:00:00,19.82,19.82,19.73,19.75,75049.0,18.6211,18.6211,18.5365,18.5553,75049.0
2017-01-10 14:30:00,19.73,19.75,19.67,19.75,79402.0,18.5365,18.5553,18.4801,18.5553,79402.0
2017-01-10 15:00:00,19.74,19.77,19.72,19.72,102659.0,18.5459,18.5741,18.5271,18.5271,102659.0
2017-01-10 15:30:00,19.73,19.73,19.6,19.61,275015.0,18.5365,18.5365,18.4144,18.4238,275015.0
2017-01-11 09:30:00,19.6,19.66,19.22,19.33,171438.0,18.4144,18.4707,18.0574,18.1607,171438.0
2017-01-11 10:00:00,19.34,19.48,19.32,19.46,70774.0,18.1701,18.3016,18.1513,18.2828,70774.0
2017-01-11 10:30:00,19.45,19.49,19.38,19.39,56201.0,18.2734,18.311,18.2077,18.2171,56201.0
2017-01-11 11:00:00,19.39,19.41,19.34,19.35,84655.0,18.2171,18.2359,18.1701,18.1795,84655.0
2017-01-11 11:30:00,19.34,19.4,19.26,19.36,57191.0,18.1701,18.2265,18.0949,18.1889,57191.0
2017-01-11 12:00:00,19.37,19.37,19.19,19.28,175760.0,18.1983,18.1983,18.0292,18.1137,175760.0
2017-01-11 12:30:00,19.29,19.33,19.27,19.32,52005.0,18.1231,18.1607,18.1043,18.1513,52005.0
2017-01-11 13:00:00,19.33,19.34,19.2,19.23,54761.0,18.1607,18.1701,18.0386,18.0668,54761.0
2017-01-11 13:30:00,19.23,19.29,19.22,19.27,112562.0,18.0668,18.1231,18.0574,18.1043,112562.0
2017-01-11 14:00:00,19.27,19.3,19.24,19.24,134225.0,18.1043,18.1325,18.0761,18.0761,134225.0
2017-01-11 14:30:00,19.24,19.36,19.24,19.36,82696.0,18.0761,18.1889,18.0761,18.1889,82696.0
2017-01-11 15:00:00,19.37,19.47,19.36,19.43,117556.0,18.1983,18.2922,18.1889,18.2547,117556.0
2017-01-11 15:30:00,19.43,19.48,19.4,19.45,356658.0,18.2547,18.3016,18.2265,18.2734,356658.0
2017-01-12 09:30:00,19.47,19.51,19.29,19.43,27065.0,18.2922,18.3298,18.1231,18.2547,27065.0
2017-01-12 10:00:00,19.41,19.41,19.22,19.32,53232.0,18.2359,18.2359,18.0574,18.1513,53232.0
2017-01-12 10:30:00,19.32,19.41,19.27,19.4,92127.0,18.1513,18.2359,18.1043,18.2265,92127.0
2017-01-12 11:00:00,19.38,19.51,19.35,19.5,52103.0,18.2077,18.3298,18.1795,18.3204,52103.0
2017-01-12 11:30:00,19.49,19.52,19.47,19.52,52869.0,18.311,18.3392,18.2922,18.3392,52869.0
2017-01-12 12:00:00,19.51,19.6,19.51,19.59,40897.0,18.3298,18.4144,18.3298,18.405,40897.0
2017-01-12 12:30:00,19.6,19.7,19.57,19.68,61578.0,18.4144,18.5083,18.3862,18.4895,61578.0
2017-01-12 13:00:00,19.67,19.76,19.67,19.72,87222.0,18.4801,18.5647,18.4801,18.5271,87222.0
2017-01-12 13:30:00,19.73,19.8,19.72,19.8,50411.0,18.5365,18.6023,18.5271,18.6023,50411.0
2017-01-12 14:00:00,19.8,19.81,19.73,19.76,56044.0,18.6023,18.6117,18.5365,18.5647,56044.0
2017-01-12 14:30:00,19.76,19.79,19.69,19.7,63983.0,18.5647,18.5929,18.4989,18.5083,63983.0
2017-01-12 15:00:00,19.7,19.71,19.63,19.66,70728.0,18.5083,18.5177,18.4426,18.4707,70728.0
2017-01-12 15:30:00,19.65,19.68,19.61,19.65,302698.0,18.4613,18.4895,18.4238,18.4613,302698.0
2017-01-13 09:30:00,19.63,19.86,19.6,19.81,50325.0,18.4426,18.6586,18.4144,18.6117,50325.0
2017-01-13 10:00:00,19.81,19.81,19.63,19.71,110156.0,18.6117,18.6117,18.4426,18.5177,110156.0
2017-01-13 10:30:00,19.71,19.73,19.6,19.7,86372.0,18.5177,18.5365,18.4144,18.5083,86372.0
2017-01-13 11:00:00,19.7,19.77,19.7,19.77,47374.0,18.5083,18.5741,18.5083,18.5741,47374.0
2017-01-13 11:30:00,19.78,19.88,19.77,19.88,63559.0,18.5835,18.6774,18.5741,18.6774,63559.0
2017-01-13 12:00:00,19.88,19.89,19.79,19.82,54898.0,18.6774,18.6868,18.5929,18.6211,54898.0
2017-01-13 12:30:00,19.83,19.86,19.78,19.79,75987.0,18.6305,18.6586,18.5835,18.5929,75987.0
2017-01-13 13:00:00,19.8,19.81,19.74,19.74,36454.0,18.6023,18.6117,18.5459,18.5459,36454.0
2017-01-13 13:30:00,19.75,19.75,19.67,19.68,35890.0,18.5553,18.5553,18.4801,18.4895,35890.0
2017-01-13 14:00:00,19.67,19.68,19.57,19.59,48066.0,18.4801,18.4895,18.3862,18.405,48066.0
2017-01-13 14:30:00,19.58,19.62,19.52,19.62,66155.0,18.3956,18.4332,18.3392,18.4332,66155.0
2017-01-13 15:00:00,19.62,19.65,19.6,19.65,60610.0,18.4332,18.4613,18.4144,18.4613,60610.0
2017-01-13 15:30:00,19.64,19.68,19.61,19.61,202063.0,18.452,18.4895,18.4238,18.4238,202063.0
2017-01-17 09:30:00,20.07,20.13,19.76,19.82,129989.0,18.8559,18.9123,18.5647,18.6211,129989.0
2017-01-17 10:00:00,19.82,19.99,19.81,19.87,54079.0,18.6211,18.7808,18.6117,18.668,54079.0
2017-01-17 10:30:00,19.88,19.98,19.85,19.97,31436.0,18.6774,18.7714,18.6492,18.762,31436.0
2017-01-17 11:00:00,19.97,19.98,19.85,19.85,42017.0,18.762,18.7714,18.6492,18.6492,42017.0
2017-01-17 11:30:00,19.85,19.86,19.79,19.8,52677.0,18.6492,18.6586,18.5929,18.6023,52677.0
2017-01-17 12:00:00,19.8,19.82,19.77,19.82,29932.0,18.6023,18.6211,18.5741,18.6211,29932.0
2017-01-17 12:30:00,19.82,19.83,19.78,19.81,30538.0,18.6211,18.6305,18.5835,18.6117,30538.0
2017-01-17 13:00:00,19.81,19.85,19.78,19.8,27948.0,18.6117,18.6492,18.5835,18.6023,27948.0
2017-01-17 13:30:00,19.81,19.87,19.77,19.85,116394.0,18.6117,18.668,18.5741,18.6492,116394.0
2017-01-17 14:00:00,19.84,19.87,19.74,19.75,63786.0,18.6399,18.668,18.5459,18.5553,63786.0
2017-01-17 14:30:00,19.75,19.76,19.62,19.62,106921.0,18.5553,18.5647,18.4332,18.4332,106921.0
2017-01-17 15:00:00,19.63,19.66,19.59,19.63,46797.0,18.4426,18.4707,18.405,18.4426,46797.0
2017-01-17 15:30:00,19.64,19.65,19.59,19.59,235168.0,18.452,18.4613,18.405,18.405,235168.0
2017-01-18 09:30:00,19.62,19.75,19.49,19.59,57647.0,18.4332,18.5553,18.311,18.405,57647.0
2017-01-18 10:00:00,19.59,19.64,19.53,19.6,119716.0,18.405,18.452,18.3486,18.4144,119716.0
2017-01-18 10:30:00,19.6,19.61,19.52,19.6,111252.0,18.4144,18.4238,18.3392,18.4144,111252.0
2017-01-18 11:00:00,19.6,19.66,19.55,19.59,30727.0,18.4144,18.4707,18.3674,18.405,30727.0
2017-01-18 11:30:00,19.59,19.63,19.53,19.57,49997.0,18.405,18.4426,18.3486,18.3862,49997.0
2017-01-18 12:00:00,19.56,19.59,19.47,19.48,30753.0,18.3768,18.405,18.2922,18.3016,30753.0
2017-01-18 12:30:00,19.48,19.48,19.42,19.42,32472.0,18.3016,18.3016,18.2453,18.2453,32472.0
2017-01-18 13:00:00,19.41,19.42,19.26,19.28,152608.0,18.2359,18.2453,18.0949,18.1137,152608.0
2017-01-18 13:30:00,19.28,19.34,19.26,19.31,75301.0,18.1137,18.1701,18.0949,18.1419,75301.0
2017-01-18 14:00:00,19.32,19.5,19.31,19.48,66409.0,18.1513,18.3204,18.1419,18.3016,66409.0
2017-01-18 14:30:00,19.47,19.54,19.46,19.53,54522.0,18.2922,18.358,18.2828,18.3486,54522.0
2017-01-18 15:00:00,19.54,19.57,19.51,19.56,63645.0,18.358,18.3862,18.3298,18.3768,63645.0
2017-01-18 15:30:00,19.56,19.63,19.53,19.61,168052.0,18.3768,18.4426,18.3486,18.4238,168052.0
2017-01-19 09:30:00,19.63,19.8,19.57,19.73,35221.0,18.4426,18.6023,18.3862,18.5365,35221.0
2017-01-19 10:00:00,19.74,19.76,19.63,19.69,53305.0,18.5459,18.5647,18.4426,18.4989,53305.0
2017-01-19 10:30:00,19.69,19.69,19.5,19.53,33416.0,18.4989,18.4989,18.3204,18.3486,33416.0
2017-01-19 11:00:00,19.52,19.55,19.46,19.54,25483.0,18.3392,18.3674,18.2828,18.358,25483.0
2017-01-19 11:30:00,19.54,19.55,19.47,19.48,25064.0,18.358,18.3674,18.2922,18.3016,25064.0
2017-01-19 12:00:00,19.48,19.49,19.43,19.45,16061.0,18.3016,18.311,18.2547,18.2734,16061.0
2017-01-19 12:30:00,19.44,19.48,19.39,19.48,38086.0,18.264,18.3016,18.2171,18.3016,38086.0
2017-01-19 13:00:00,19.47,19.52,19.42,19.43,162641.0,18.2922,18.3392,18.2453,18.2547,162641.0
2017-01-19 13:30:00,19.42,19.45,19.39,19.45,30875.0,18.2453,18.2734,18.2171,18.2734,30875.0
2017-01-19 14:00:00,19.44,19.48,19.34,19.42,44059.0,18.264,18.3016,18.1701,18.2453,44059.0
2017-01-19 14:30:00,19.42,19.45,19.39,19.42,41957.0,18.2453,18.2734,18.2171,18.2453,41957.0
2017-01-19 15:00:00,19.41,19.44,19.35,19.44,47997.0,18.2359,18.264,18.1795,18.264,47997.0
2017-01-19 15:30:00,19.44,19.44,19.36,19.38,134224.0,18.264,18.264,18.1889,18.2077,134224.0
2017-01-20 09:30:00,19.4,19.54,19.37,19.43,56833.0,18.2265,18.358,18.1983,18.2547,56833.0
2017-01-20 10:00:00,19.44,19.45,19.35,19.37,22450.0,18.264,18.2734,18.1795,18.1983,22450.0
2017-01-20 10:30:00,19.4,19.46,19.39,19.43,14387.0,18.2265,18.2828,18.2171,18.2547,14387.0
2017-01-20 11:00:00,19.44,19.51,19.44,19.48,20209.0,18.264,18.3298,18.264,18.3016,20209.0
2017-01-20 11:30:00,19.48,19.49,19.45,19.48,14521.0,18.3016,18.311,18.2734,18.3016,14521.0
2017-01-20 12:00:00,19.47,19.47,19.28,19.31,52535.0,18.2922,18.2922,18.1137,18.1419,52535.0
2017-01-20 12:30:00,19.3,19.32,19.25,19.31,30781.0,18.1325,18.1513,18.0855,18.1419,30781.0
2017-01-20 13:00:00,19.31,19.37,19.29,19.34,17931.0,18.1419,18.1983,18.1231,18.1701,17931.0
2017-01-20 13:30:00,19.35,19.36,19.32,19.35,24499.0,18.1795,18.1889,18.1513,18.1795,24499.0
2017-01-20 14:00:00,19.35,19.38,19.32,19.35,35976.0,18.1795,18.2077,18.1513,18.1795,35976.0
2017-01-20 14:30:00,19.36,19.38,19.31,19.33,44719.0,18.1889,18.2077,18.1419,18.1607,44719.0
2017-01-20 15:00:00,19.34,19.43,19.34,19.39,74587.0,18.1701,18.2547,18.1701,18.2171,74587.0
2017-01-20 15:30:00,19.39,19.48,19.38,19.47,189566.0,18.2171,18.3016,18.2077,18.2922,189566.0
2017-01-23 09:30:00,19.45,19.6,19.42,19.55,19836.0,18.2734,18.4144,18.2453,18.3674,19836.0
2017-01-23 10:00:00,19.55,19.61,19.49,19.5,37122.0,18.3674,18.4238,18.311,18.3204,37122.0
2017-01-23 10:30:00,19.51,19.53,19.38,19.39,116921.0,18.3298,18.3486,18.2077,18.2171,116921.0
2017-01-23 11:00:00,19.4,19.42,19.32,19.33,43763.0,18.2265,18.2453,18.1513,18.1607,43763.0
2017-01-23 11:30:00,19.34,19.34,19.2,19.21,53835.0,18.1701,18.1701,18.0386,18.048,53835.0
2017-01-23 12:00:00,19.21,19.29,19.21,19.26,30289.0,18.048,18.1231,18.048,18.0949,30289.0
2017-01-23 12:30:00,19.26,19.29,19.24,19.26,33968.0,18.0949,18.1231,18.0761,18.0949,33968.0
2017-01-23 13:00:00,19.26,19.29,19.25,19.26,26459.0,18.0949,18.1231,18.0855,18.0949,26459.0
2017-01-23 13:30:00,19.26,19.3,19.23,19.25,40644.0,18.0949,18.1325,18.0668,18.0855,40644.0
2017-01-23 14:00:00,19.26,19.28,19.22,19.22,44173.0,18.0949,18.1137,18.0574,18.0574,44173.0
2017-01-23 14:30:00,19.23,19.28,19.21,19.27,56875.0,18.0668,18.1137,18.048,18.1043,56875.0
2017-01-23 15:00:00,19.26,19.31,19.23,19.3,51137.0,18.0949,18.1419,18.0668,18.1325,51137.0
2017-01-23 15:30:00,19.29,19.34,19.27,19.33,227614.0,18.1231,18.1701,18.1043,18.1607,227614.0
2017-01-24 09:30:00,19.37,19.5,19.37,19.45,30456.0,18.1983,18.3204,18.1983,18.2734,30456.0
2017-01-24 10:00:00,19.46,19.54,19.42,19.54,47323.0,18.2828,18.358,18.2453,18.358,47323.0
2017-01-24 10:30:00,19.54,19.56,19.44,19.45,68617.0,18.358,18.3768,18.264,18.2734,68617.0
2017-01-24 11:00:00,19.45,19.46,19.41,19.44,48660.0,18.2734,18.2828,18.2359,18.264,48660.0
2017-01-24 11:30:00,19.44,19.45,19.39,19.4,49516.0,18.264,18.2734,18.2171,18.2265,49516.0
2017-01-24 12:00:00,19.39,19.47,19.36,19.46,106200.0,18.2171,18.2922,18.1889,18.2828,106200.0
2017-01-24 12:30:00,19.47,19.55,19.45,19.54,30612.0,18.2922,18.3674,18.2734,18.358,30612.0
2017-01-24 13:00:00,19.54,19.63,19.53,19.63,39820.0,18.358,18.4426,18.3486,18.4426,39820.0
2017-01-24 13:30:00,19.62,19.68,19.61,19.68,47155.0,18.4332,18.4895,18.4238,18.4895,47155.0
2017-01-24 14:00:00,19.69,19.72,19.58,19.59,94089.0,18.4989,18.5271,18.3956,18.405,94089.0
2017-01-24 14:30:00,19.58,19.61,19.53,19.57,80436.0,18.3956,18.4238,18.3486,18.3862,80436.0
2017-01-24 15:00:00,19.56,19.62,19.56,19.58,42920.0,18.3768,18.4332,18.3768,18.3956,42920.0
2017-01-24 15:30:00,19.57,19.61,19.55,19.6,199821.0,18.3862,18.4238,18.3674,18.4144,199821.0
2017-01-25 09:30:00,19.82,20.15,19.73,20.15,136490.0,18.6211,18.9311,18.5365,18.9311,136490.0
2017-01-25 10:00:00,20.15,20.23,20.08,20.09,137655.0,18.9311,19.0063,18.8653,18.8747,137655.0
2017-01-25 10:30:00,20.08,20.16,20.02,20.12,64336.0,18.8653,18.9405,18.809,18.9029,64336.0
2017-01-25 11:00:00,20.12,20.2,20.1,20.2,56621.0,18.9029,18.9781,18.8841,18.9781,56621.0
2017-01-25 11:30:00,20.19,20.2,20.06,20.09,38258.0,18.9687,18.9781,18.8465,18.8747,38258.0
2017-01-25 12:00:00,20.08,20.13,20.07,20.11,35684.0,18.8653,18.9123,18.8559,18.8935,35684.0
2017-01-25 12:30:00,20.1,20.27,20.1,20.26,196821.0,18.8841,19.0438,18.8841,19.0344,196821.0
2017-01-25 13:00:00,20.25,20.29,20.19,20.29,77782.0,19.0251,19.0626,18.9687,19.0626,77782.0
2017-01-25 13:30:00,20.29,20.46,20.27,20.43,121903.0,19.0626,19.2223,19.0438,19.1942,121903.0
2017-01-25 14:00:00,20.43,20.47,20.42,20.45,63837.0,19.1942,19.2317,19.1848,19.213,63837.0
2017-01-25 14:30:00,20.45,20.49,20.33,20.34,115195.0,19.213,19.2505,19.1002,19.1096,115195.0
2017-01-25 15:00:00,20.34,20.38,20.3,20.37,123917.0,19.1096,19.1472,19.072,19.1378,123917.0
2017-01-25 15:30:00,20.38,20.49,20.36,20.49,300070.0,19.1472,19.2505,19.1284,19.2505,300070.0
2017-01-26 09:30:00,20.36,20.7,20.32,20.51,168808.0,19.1284,19.4478,19.0908,19.2693,168808.0
2017-01-26 10:00:00,20.5,20.54,20.42,20.45,120238.0,19.2599,19.2975,19.1848,19.213,120238.0
2017-01-26 10:30:00,20.45,20.56,20.35,20.38,128713.0,19.213,19.3163,19.119,19.1472,128713.0
2017-01-26 11:00:00,20.37,20.38,20.28,20.35,75593.0,19.1378,19.1472,19.0532,19.119,75593.0
2017-01-26 11:30:00,20.36,20.36,20.31,20.36,42067.0,19.1284,19.1284,19.0814,19.1284,42067.0
2017-01-26 12:00:00,20.35,20.36,20.31,20.32,65900.0,19.119,19.1284,19.0814,19.0908,65900.0
2017-01-26 12:30:00,20.32,20.32,20.26,20.27,42939.0,19.0908,19.0908,19.0344,19.0438,42939.0
2017-01-26 13:00:00,20.27,20.39,20.24,20.28,192257.0,19.0438,19.1566,19.0157,19.0532,192257.0
2017-01-26 13:30:00,20.27,20.31,20.25,20.28,34332.0,19.0438,19.0814,19.0251,19.0532,34332.0
2017-01-26 14:00:00,20.28,20.36,20.26,20.36,57069.0,19.0532,19.1284,19.0344,19.1284,57069.0
2017-01-26 14:30:00,20.36,20.38,20.34,20.36,51916.0,19.1284,19.1472,19.1096,19.1284,51916.0
2017-01-26 15:00:00,20.36,20.39,20.35,20.35,70608.0,19.1284,19.1566,19.119,19.119,70608.0
2017-01-26 15:30:00,20.35,20.43,20.35,20.39,322452.0,19.119,19.1942,19.119,19.1566,322452.0
2017-01-27 09:30:00,20.63,20.69,20.52,20.59,143519.0,19.3821,19.4384,19.2787,19.3445,143519.0
2017-01-27 10:00:00,20.58,20.68,20.58,20.62,54244.0,19.3351,19.429,19.3351,19.3727,54244.0
2017-01-27 10:30:00,20.62,20.71,20.62,20.65,84241.0,19.3727,19.4572,19.3727,19.4009,84241.0
2017-01-27 11:00:00,20.65,20.75,20.64,20.71,47519.0,19.4009,19.4948,19.3915,19.4572,47519.0
2017-01-27 11:30:00,20.72,20.75,20.67,20.74,305771.0,19.4666,19.4948,19.4196,19.4854,305771.0
2017-01-27 12:00:00,20.74,20.76,20.67,20.71,108162.0,19.4854,19.5042,19.4196,19.4572,108162.0
2017-01-27 12:30:00,20.72,20.76,20.62,20.66,86507.0,19.4666,19.5042,19.3727,19.4103,86507.0
2017-01-27 13:00:00,20.67,20.69,20.63,20.66,47041.0,19.4196,19.4384,19.3821,19.4103,47041.0
2017-01-27 13:30:00,20.66,20.69,20.63,20.65,80587.0,19.4103,19.4384,19.3821,19.4009,80587.0
2017-01-27 14:00:00,20.66,20.68,20.62,20.66,54975.0,19.4103,19.429,19.3727,19.4103,54975.0
2017-01-27 14:30:00,20.66,20.68,20.63,20.68,91247.0,19.4103,19.429,19.3821,19.429,91247.0
2017-01-27 15:00:00,20.68,20.79,20.68,20.69,100327.0,19.429,19.5324,19.429,19.4384,100327.0
2017-01-27 15:30:00,20.7,20.7,20.64,20.64,345015.0,19.4478,19.4478,19.3915,19.3915,345015.0
2017-01-30 09:30:00,20.51,20.66,20.19,20.25,46459.0,19.2693,19.4103,18.9687,19.0251,46459.0
2017-01-30 10:00:00,20.24,20.36,20.19,20.35,41508.0,19.0157,19.1284,18.9687,19.119,41508.0
2017-01-30 10:30:00,20.35,20.37,20.26,20.29,61005.0,19.119,19.1378,19.0344,19.0626,61005.0
2017-01-30 11:00:00,20.29,20.4,20.29,20.36,26952.0,19.0626,19.166,19.0626,19.1284,26952.0
2017-01-30 11:30:00,20.36,20.42,20.35,20.42,29491.0,19.1284,19.1848,19.119,19.1848,29491.0
2017-01-30 12:00:00,20.42,20.47,20.39,20.44,32704.0,19.1848,19.2317,19.1566,19.2036,32704.0
2017-01-30 12:30:00,20.44,20.47,20.38,20.38,45109.0,19.2036,19.2317,19.1472,19.1472,45109.0
2017-01-30 13:00:00,20.38,20.4,20.34,20.37,77323.0,19.1472,19.166,19.1096,19.1378,77323.0
2017-01-30 13:30:00,20.38,20.39,20.34,20.36,24284.0,19.1472,19.1566,19.1096,19.1284,24284.0
2017-01-30 14:00:00,20.36,20.44,20.35,20.41,26146.0,19.1284,19.2036,19.119,19.1754,26146.0
2017-01-30 14:30:00,20.42,20.45,20.41,20.43,37281.0,19.1848,19.213,19.1754,19.1942,37281.0
2017-01-30 15:00:00,20.43,20.43,20.37,20.39,38845.0,19.1942,19.1942,19.1378,19.1566,38845.0
2017-01-30 15:30:00,20.39,20.4,20.3,20.33,194366.0,19.1566,19.166,19.072,19.1002,194366.0
2017-01-31 09:30:00,20.19,20.24,20.1,20.21,20294.0,18.9687,19.0157,18.8841,18.9875,20294.0
2017-01-31 10:00:00,20.21,20.29,20.17,20.29,32757.0,18.9875,19.0626,18.9499,19.0626,32757.0
2017-01-31 10:30:00,20.27,20.34,20.24,20.25,42671.0,19.0438,19.1096,19.0157,19.0251,42671.0
2017-01-31 11:00:00,20.27,20.32,20.25,20.29,25557.0,19.0438,19.0908,19.0251,19.0626,25557.0
2017-01-31 11:30:00,20.3,20.31,20.24,20.26,40352.0,19.072,19.0814,19.0157,19.0344,40352.0
2017-01-31 12:00:00,20.27,20.28,20.24,20.26,93781.0,19.0438,19.0532,19.0157,19.0344,93781.0
2017-01-31 12:30:00,20.25,20.29,20.25,20.27,17937.0,19.0251,19.0626,19.0251,19.0438,17937.0
2017-01-31 13:00:00,20.26,20.27,20.25,20.25,43752.0,19.0344,19.0438,19.0251,19.0251,43752.0
2017-01-31 13:30:00,20.26,20.28,20.19,20.2,53881.0,19.0344,19.0532,18.9687,18.9781,53881.0
2017-01-31 14:00:00,20.2,20.25,20.18,20.25,38819.0,18.9781,19.0251,18.9593,19.0251,38819.0
2017-01-31 14:30:00,20.24,20.29,20.22,20.29,24935.0,19.0157,19.0626,18.9969,19.0626,24935.0
2017-01-31 15:00:00,20.29,20.34,20.28,20.29,42092.0,19.0626,19.1096,19.0532,19.0626,42092.0
2017-01-31 15:30:00,20.29,20.36,20.28,20.33,148937.0,19.0626,19.1284,19.0532,19.1002,148937.0
2017-02-01 09:30:00,21.24,21.34,20.87,21.02,312305.0,19.9552,20.0491,19.6075,19.7485,312305.0
2017-02-01 10:00:00,21.02,21.03,20.88,20.92,244796.0,19.7485,19.7579,19.6169,19.6545,244796.0
2017-02-01 10:30:00,20.92,21.01,20.83,20.83,181919.0,19.6545,19.7391,19.57,19.57,181919.0
2017-02-01 11:00:00,20.84,20.89,20.78,20.82,76850.0,19.5794,19.6263,19.523,19.5606,76850.0
2017-02-01 11:30:00,20.83,20.87,20.78,20.82,93806.0,19.57,19.6075,19.523,19.5606,93806.0
2017-02-01 12:00:00,20.83,20.89,20.82,20.89,54640.0,19.57,19.6263,19.5606,19.6263,54640.0
2017-02-01 12:30:00,20.89,20.97,20.89,20.94,71802.0,19.6263,19.7015,19.6263,19.6733,71802.0
2017-02-01 13:00:00,20.95,20.96,20.85,20.91,113903.0,19.6827,19.6921,19.5888,19.6451,113903.0
2017-02-01 13:30:00,20.9,20.92,20.83,20.85,61155.0,19.6357,19.6545,19.57,19.5888,61155.0
2017-02-01 14:00:00,20.84,20.91,20.82,20.86,81496.0,19.5794,19.6451,19.5606,19.5982,81496.0
2017-02-01 14:30:00,20.86,20.86,20.76,20.81,75492.0,19.5982,19.5982,19.5042,19.5512,75492.0
2017-02-01 15:00:00,20.82,20.87,20.79,20.85,142160.0,19.5606,19.6075,19.5324,19.5888,142160.0
2017-02-01 15:30:00,20.85,20.86,20.78,20.82,345457.0,19.5888,19.5982,19.523,19.5606,345457.0
2017-02-02 09:30:00,20.94,21.05,20.84,21.05,119256.0,19.6733,19.7767,19.5794,19.7767,119256.0
2017-02-02 10:00:00,21.05,21.06,20.95,21.0,68319.0,19.7767,19.7861,19.6827,19.7297,68319.0
2017-02-02 10:30:00,21.01,21.2,21.0,21.18,124266.0,19.7391,19.9176,19.7297,19.8988,124266.0
2017-02-02 11:00:00,21.19,21.2,21.08,21.15,69140.0,19.9082,19.9176,19.8048,19.8706,69140.0
2017-02-02 11:30:00,21.14,21.15,21.04,21.07,61536.0,19.8612,19.8706,19.7673,19.7954,61536.0
2017-02-02 12:00:00,21.06,21.1,21.0,21.07,88989.0,19.7861,19.8236,19.7297,19.7954,88989.0
2017-02-02 12:30:00,21.07,21.13,21.02,21.08,287251.0,19.7954,19.8518,19.7485,19.8048,287251.0
2017-02-02 13:00:00,21.07,21.09,20.99,21.02,137348.0,19.7954,19.8142,19.7203,19.7485,137348.0
2017-02-02 13:30:00,21.02,21.13,21.01,21.11,76016.0,19.7485,19.8518,19.7391,19.833,76016.0
2017-02-02 14:00:00,21.1,21.11,20.98,20.98,72167.0,19.8236,19.833,19.7109,19.7109,72167.0
2017-02-02 14:30:00,20.98,20.99,20.93,20.97,61468.0,19.7109,19.7203,19.6639,19.7015,61468.0
2017-02-02 15:00:00,20.97,21.05,20.93,21.04,141406.0,19.7015,19.7767,19.6639,19.7673,141406.0
2017-02-02 15:30:00,21.04,21.07,21.02,21.06,348129.0,19.7673,19.7954,19.7485,19.7861,348129.0
2017-02-03 09:30:00,21.2,21.3,21.15,21.2,43665.0,19.9176,20.0115,19.8706,19.9176,43665.0
2017-02-03 10:00:00,21.2,21.23,21.16,21.19,37646.0,19.9176,19.9458,19.88,19.9082,37646.0
2017-02-03 10:30:00,21.18,21.26,21.15,21.2,85559.0,19.8988,19.974,19.8706,19.9176,85559.0
2017-02-03 11:00:00,21.2,21.24,21.13,21.13,60450.0,19.9176,19.9552,19.8518,19.8518,60450.0
2017-02-03 11:30:00,21.13,21.16,21.08,21.1,47706.0,19.8518,19.88,19.8048,19.8236,47706.0
2017-02-03 12:00:00,21.1,21.11,21.03,21.03,28427.0,19.8236,19.833,19.7579,19.7579,28427.0
2017-02-03 12:30:00,21.04,21.1,21.02,21.1,36691.0,19.7673,19.8236,19.7485,19.8236,36691.0
2017-02-03 13:00:00,21.1,21.1,21.06,21.07,29627.0,19.8236,19.8236,19.7861,19.7954,29627.0
2017-02-03 13:30:00,21.07,21.08,21.03,21.03,33460.0,19.7954,19.8048,19.7579,19.7579,33460.0
2017-02-03 14:00:00,21.03,21.09,21.03,21.08,40243.0,19.7579,19.8142,19.7579,19.8048,40243.0
2017-02-03 14:30:00,21.07,21.08,21.02,21.04,36180.0,19.7954,19.8048,19.7485,19.7673,36180.0
2017-02-03 15:00:00,21.04,21.11,21.03,21.05,70564.0,19.7673,19.833,19.7579,19.7767,70564.0
2017-02-03 15:30:00,21.04,21.06,21.02,21.05,188032.0,19.7673,19.7861,19.7485,19.7767,188032.0
2017-02-06 09:30:00,20.98,21.11,20.83,20.91,32963.0,19.7109,19.833,19.57,19.6451,32963.0
2017-02-06 10:00:00,20.92,20.92,20.82,20.88,46162.0,19.6545,19.6545,19.5606,19.6169,46162.0
2017-02-06 10:30:00,20.87,20.92,20.83,20.85,35604.0,19.6075,19.6545,19.57,19.5888,35604.0
2017-02-06 11:00:00,20.85,20.9,20.85,20.9,32752.0,19.5888,19.6357,19.5888,19.6357,32752.0
2017-02-06 11:30:00,20.89,20.91,20.84,20.89,32662.0,19.6263,19.6451,19.5794,19.6263,32662.0
2017-02-06 12:00:00,20.88,20.94,20.88,20.89,46117.0,19.6169,19.6733,19.6169,19.6263,46117.0
2017-02-06 12:30:00,20.9,20.9,20.74,20.74,34464.0,19.6357,19.6357,19.4854,19.4854,34464.0
2017-02-06 13:00:00,20.74,20.81,20.7,20.8,37365.0,19.4854,19.5512,19.4478,19.5418,37365.0
2017-02-06 13:30:00,20.79,20.81,20.76,20.78,23036.0,19.5324,19.5512,19.5042,19.523,23036.0
2017-02-06 14:00:00,20.78,20.8,20.75,20.8,20324.0,19.523,19.5418,19.4948,19.5418,20324.0
2017-02-06 14:30:00,20.8,20.86,20.8,20.81,36806.0,19.5418,19.5982,19.5418,19.5512,36806.0
2017-02-06 15:00:00,20.81,20.83,20.79,20.82,26005.0,19.5512,19.57,19.5324,19.5606,26005.0
2017-02-06 15:30:00,20.82,20.84,20.8,20.82,111852.0,19.5606,19.5794,19.5418,19.5606,111852.0
2017-02-07 09:30:00,20.87,20.99,20.75,20.93,40864.0,19.6075,19.7203,19.4948,19.6639,40864.0
2017-02-07 10:00:00,20.94,21.01,20.89,21.01,35869.0,19.6733,19.7391,19.6263,19.7391,35869.0
2017-02-07 10:30:00,21.02,21.06,20.95,21.05,43292.0,19.7485,19.7861,19.6827,19.7767,43292.0
2017-02-07 11:00:00,21.06,21.07,20.97,20.98,91726.0,19.7861,19.7954,19.7015,19.7109,91726.0
2017-02-07 11:30:00,20.98,21.07,20.96,21.03,35222.0,19.7109,19.7954,19.6921,19.7579,35222.0
2017-02-07 12:00:00,21.03,21.03,20.89,20.92,43006.0,19.7579,19.7579,19.6263,19.6545,43006.0
2017-02-07 12:30:00,20.92,20.97,20.88,20.93,65287.0,19.6545,19.7015,19.6169,19.6639,65287.0
2017-02-07 13:00:00,20.93,20.94,20.83,20.88,62032.0,19.6639,19.6733,19.57,19.6169,62032.0
2017-02-07 13:30:00,20.88,20.88,20.77,20.86,59798.0,19.6169,19.6169,19.5136,19.5982,59798.0
2017-02-07 14:00:00,20.86,20.88,20.83,20.84,33934.0,19.5982,19.6169,19.57,19.5794,33934.0
2017-02-07 14:30:00,20.83,20.84,20.79,20.81,35631.0,19.57,19.5794,19.5324,19.5512,35631.0
2017-02-07 15:00:00,20.82,20.83,20.79,20.8,32642.0,19.5606,19.57,19.5324,19.5418,32642.0
2017-02-07 15:30:00,20.79,20.81,20.74,20.81,141922.0,19.5324,19.5512,19.4854,19.5512,141922.0
2017-02-08 09:30:00,20.72,20.72,20.47,20.63,53284.0,19.4666,19.4666,19.2317,19.3821,53284.0
2017-02-08 10:00:00,20.64,20.69,20.57,20.68,73933.0,19.3915,19.4384,19.3257,19.429,73933.0
2017-02-08 10:30:00,20.68,20.83,20.66,20.74,60572.0,19.429,19.57,19.4103,19.4854,60572.0
2017-02-08 11:00:00,20.75,20.8,20.71,20.71,34807.0,19.4948,19.5418,19.4572,19.4572,34807.0
2017-02-08 11:30:00,20.71,20.71,20.48,20.48,79618.0,19.4572,19.4572,19.2411,19.2411,79618.0
2017-02-08 12:00:00,20.48,20.57,20.48,20.55,40499.0,19.2411,19.3257,19.2411,19.3069,40499.0
2017-02-08 12:30:00,20.55,20.55,20.44,20.47,83025.0,19.3069,19.3069,19.2036,19.2317,83025.0
2017-02-08 13:00:00,20.47,20.51,20.46,20.49,109188.0,19.2317,19.2693,19.2223,19.2505,109188.0
2017-02-08 13:30:00,20.5,20.66,20.43,20.65,249153.0,19.2599,19.4103,19.1942,19.4009,249153.0
2017-02-08 14:00:00,20.65,20.75,20.65,20.71,55618.0,19.4009,19.4948,19.4009,19.4572,55618.0
2017-02-08 14:30:00,20.71,20.75,20.71,20.74,36294.0,19.4572,19.4948,19.4572,19.4854,36294.0
2017-02-08 15:00:00,20.74,20.75,20.68,20.74,42298.0,19.4854,19.4948,19.429,19.4854,42298.0
2017-02-08 15:30:00,20.73,20.75,20.66,20.66,288137.0,19.476,19.4948,19.4103,19.4103,288137.0
2017-02-09 09:30:00,20.61,20.72,20.56,20.6,58663.0,19.3633,19.4666,19.3163,19.3539,58663.0
2017-02-09 10:00:00,20.62,20.71,20.57,20.65,70638.0,19.3727,19.4572,19.3257,19.4009,70638.0
2017-02-09 10:30:00,20.66,20.69,20.59,20.61,164037.0,19.4103,19.4384,19.3445,19.3633,164037.0
2017-02-09 11:00:00,20.61,20.82,20.6,20.78,98425.0,19.3633,19.5606,19.3539,19.523,98425.0
2017-02-09 11:30:00,20.77,20.78,20.67,20.69,84840.0,19.5136,19.523,19.4196,19.4384,84840.0
2017-02-09 12:00:00,20.69,20.71,20.66,20.67,57176.0,19.4384,19.4572,19.4103,19.4196,57176.0
2017-02-09 12:30:00,20.67,20.69,20.65,20.68,37784.0,19.4196,19.4384,19.4009,19.429,37784.0
2017-02-09 13:00:00,20.67,20.74,20.67,20.67,74114.0,19.4196,19.4854,19.4196,19.4196,74114.0
2017-02-09 13:30:00,20.67,20.78,20.67,20.78,32919.0,19.4196,19.523,19.4196,19.523,32919.0
2017-02-09 14:00:00,20.78,20.86,20.76,20.82,108865.0,19.523,19.5982,19.5042,19.5606,108865.0
2017-02-09 14:30:00,20.83,20.93,20.83,20.9,56565.0,19.57,19.6639,19.57,19.6357,56565.0
2017-02-09 15:00:00,20.9,20.91,20.8,20.86,84350.0,19.6357,19.6451,19.5418,19.5982,84350.0
2017-02-09 15:30:00,20.86,20.88,20.83,20.85,227958.0,19.5982,19.6169,19.57,19.5888,227958.0
2017-02-10 09:30:00,21.12,21.28,20.97,21.03,114391.0,19.8424,19.9927,19.7015,19.7579,114391.0
2017-02-10 10:00:00,21.03,21.08,20.99,21.01,104822.0,19.7579,19.8048,19.7203,19.7391,104822.0
2017-02-10 10:30:00,21.01,21.13,21.0,21.07,120092.0,19.7391,19.8518,19.7297,19.7954,120092.0
2017-02-10 11:00:00,21.07,21.07,21.0,21.03,63421.0,19.7954,19.7954,19.7297,19.7579,63421.0
2017-02-10 11:30:00,21.02,21.05,21.0,21.04,40604.0,19.7485,19.7767,19.7297,19.7673,40604.0
2017-02-10 12:00:00,21.04,21.06,20.95,20.96,61438.0,19.7673,19.7861,19.6827,19.6921,61438.0
2017-02-10 12:30:00,20.96,21.01,20.93,20.98,62369.0,19.6921,19.7391,19.6639,19.7109,62369.0
2017-02-10 13:00:00,20.98,21.01,20.95,20.96,65713.0,19.7109,19.7391,19.6827,19.6921,65713.0
2017-02-10 13:30:00,20.97,20.97,20.9,20.9,136546.0,19.7015,19.7015,19.6357,19.6357,136546.0
2017-02-10 14:00:00,20.91,20.95,20.87,20.92,70435.0,19.6451,19.6827,19.6075,19.6545,70435.0
2017-02-10 14:30:00,20.91,20.94,20.85,20.85,68728.0,19.6451,19.6733,19.5888,19.5888,68728.0
2017-02-10 15:00:00,20.85,20.89,20.83,20.85,119409.0,19.5888,19.6263,19.57,19.5888,119409.0
2017-02-10 15:30:00,20.86,20.88,20.84,20.85,324363.0,19.5982,19.6169,19.5794,19.5888,324363.0
2017-02-13 09:30:00,21.09,21.21,20.93,21.01,54279.0,19.8142,19.927,19.6639,19.7391,54279.0
2017-02-13 10:00:00,21.0,21.21,20.99,21.01,457800.0,19.7297,19.927,19.7203,19.7391,457800.0
2017-02-13 10:30:00,21.02,21.05,20.93,20.96,64909.0,19.7485,19.7767,19.6639,19.6921,64909.0
2017-02-13 11:00:00,20.98,21.01,20.96,21.0,50908.0,19.7109,19.7391,19.6921,19.7297,50908.0
2017-02-13 11:30:00,20.98,21.0,20.91,20.92,33860.0,19.7109,19.7297,19.6451,19.6545,33860.0
2017-02-13 12:00:00,20.92,20.94,20.87,20.89,37804.0,19.6545,19.6733,19.6075,19.6263,37804.0
2017-02-13 12:30:00,20.9,20.96,20.89,20.93,32931.0,19.6357,19.6921,19.6263,19.6639,32931.0
2017-02-13 13:00:00,20.94,21.01,20.92,21.0,46162.0,19.6733,19.7391,19.6545,19.7297,46162.0
2017-02-13 13:30:00,21.0,21.01,20.94,20.98,74218.0,19.7297,19.7391,19.6733,19.7109,74218.0
2017-02-13 14:00:00,20.97,21.0,20.94,21.0,50145.0,19.7015,19.7297,19.6733,19.7297,50145.0
2017-02-13 14:30:00,21.0,21.01,20.96,20.98,113697.0,19.7297,19.7391,19.6921,19.7109,113697.0
2017-02-13 15:00:00,20.98,20.99,20.89,20.92,82130.0,19.7109,19.7203,19.6263,19.6545,82130.0
2017-02-13 15:30:00,20.91,20.93,20.89,20.9,273619.0,19.6451,19.6639,19.6263,19.6357,273619.0
2017-02-14 09:30:00,20.95,21.07,20.89,20.95,36816.0,19.6827,19.7954,19.6263,19.6827,36816.0
2017-02-14 10:00:00,20.94,20.95,20.85,20.86,41466.0,19.6733,19.6827,19.5888,19.5982,41466.0
2017-02-14 10:30:00,20.85,20.88,20.8,20.88,44019.0,19.5888,19.6169,19.5418,19.6169,44019.0
2017-02-14 11:00:00,20.87,20.87,20.77,20.82,47352.0,19.6075,19.6075,19.5136,19.5606,47352.0
2017-02-14 11:30:00,20.81,20.82,20.68,20.73,50268.0,19.5512,19.5606,19.429,19.476,50268.0
2017-02-14 12:00:00,20.73,20.76,20.71,20.74,34061.0,19.476,19.5042,19.4572,19.4854,34061.0
2017-02-14 12:30:00,20.73,20.75,20.7,20.74,49548.0,19.476,19.4948,19.4478,19.4854,49548.0
2017-02-14 13:00:00,20.75,20.77,20.71,20.72,56215.0,19.4948,19.5136,19.4572,19.4666,56215.0
2017-02-14 13:30:00,20.73,20.73,20.64,20.66,62543.0,19.476,19.476,19.3915,19.4103,62543.0
2017-02-14 14:00:00,20.65,20.73,20.63,20.64,81270.0,19.4009,19.476,19.3821,19.3915,81270.0
2017-02-14 14:30:00,20.65,20.73,20.63,20.63,98823.0,19.4009,19.476,19.3821,19.3821,98823.0
2017-02-14 15:00:00,20.63,20.66,20.59,20.61,147298.0,19.3821,19.4103,19.3445,19.3633,147298.0
2017-02-14 15:30:00,20.62,20.66,20.54,20.65,349072.0,19.3727,19.4103,19.2975,19.4009,349072.0
2017-02-15 09:30:00,21.25,21.5,20.85,21.2,410605.0,19.9646,20.1994,19.5888,19.9176,410605.0
2017-02-15 10:00:00,21.19,21.44,21.06,21.19,293072.0,19.9082,20.1431,19.7861,19.9082,293072.0
2017-02-15 10:30:00,21.2,21.31,21.12,21.31,324908.0,19.9176,20.0209,19.8424,20.0209,324908.0
2017-02-15 11:00:00,21.32,21.37,21.16,21.17,166711.0,20.0303,20.0773,19.88,19.8894,166711.0
2017-02-15 11:30:00,21.16,21.26,21.0,21.11,218264.0,19.88,19.974,19.7297,19.833,218264.0
2017-02-15 12:00:00,21.11,21.13,21.01,21.05,94348.0,19.833,19.8518,19.7391,19.7767,94348.0
2017-02-15 12:30:00,21.05,21.06,20.96,20.97,93360.0,19.7767,19.7861,19.6921,19.7015,93360.0
2017-02-15 13:00:00,20.98,21.07,20.92,21.02,88550.0,19.7109,19.7954,19.6545,19.7485,88550.0
2017-02-15 13:30:00,21.02,21.21,21.0,21.16,137509.0,19.7485,19.927,19.7297,19.88,137509.0
2017-02-15 14:00:00,21.17,21.21,21.11,21.18,96352.0,19.8894,19.927,19.833,19.8988,96352.0
2017-02-15 14:30:00,21.18,21.44,21.16,21.4,182440.0,19.8988,20.1431,19.88,20.1055,182440.0
2017-02-15 15:00:00,21.4,21.44,21.3,21.35,349893.0,20.1055,20.1431,20.0115,20.0585,349893.0
2017-02-15 15:30:00,21.35,21.39,21.3,21.33,509154.0,20.0585,20.0961,20.0115,20.0397,509154.0
2017-02-16 09:30:00,21.07,21.17,20.8,20.88,181269.0,19.7954,19.8894,19.5418,19.6169,181269.0
2017-02-16 10:00:00,20.88,20.88,20.62,20.62,211553.0,19.6169,19.6169,19.3727,19.3727,211553.0
2017-02-16 10:30:00,20.63,20.72,20.47,20.56,210480.0,19.3821,19.4666,19.2317,19.3163,210480.0
2017-02-16 11:00:00,20.55,20.6,20.39,20.44,127876.0,19.3069,19.3539,19.1566,19.2036,127876.0
2017-02-16 11:30:00,20.44,20.6,20.36,20.38,172616.0,19.2036,19.3539,19.1284,19.1472,172616.0
2017-02-16 12:00:00,20.38,20.39,20.06,20.19,337605.0,19.1472,19.1566,18.8465,18.9687,337605.0
2017-02-16 12:30:00,20.19,20.26,20.09,20.22,208564.0,18.9687,19.0344,18.8747,18.9969,208564.0
2017-02-16 13:00:00,20.22,20.34,20.2,20.34,223103.0,18.9969,19.1096,18.9781,19.1096,223103.0
2017-02-16 13:30:00,20.33,20.4,20.28,20.29,76033.0,19.1002,19.166,19.0532,19.0626,76033.0
2017-02-16 14:00:00,20.29,20.5,20.26,20.45,155144.0,19.0626,19.2599,19.0344,19.213,155144.0
2017-02-16 14:30:00,20.46,20.5,20.4,20.44,212509.0,19.2223,19.2599,19.166,19.2036,212509.0
2017-02-16 15:00:00,20.44,20.45,20.32,20.36,169900.0,19.2036,19.213,19.0908,19.1284,169900.0
2017-02-16 15:30:00,20.36,20.37,20.25,20.25,648939.0,19.1284,19.1378,19.0251,19.0251,648939.0
2017-02-17 09:30:00,20.15,20.36,20.09,20.31,114263.0,18.9311,19.1284,18.8747,19.0814,114263.0
2017-02-17 10:00:00,20.31,20.34,20.17,20.18,30582.0,19.0814,19.1096,18.9499,18.9593,30582.0
2017-02-17 10:30:00,20.18,20.18,20.03,20.03,77971.0,18.9593,18.9593,18.8184,18.8184,77971.0
2017-02-17 11:00:00,20.04,20.09,19.98,20.03,170330.0,18.8278,18.8747,18.7714,18.8184,170330.0
2017-02-17 11:30:00,20.03,20.12,20.02,20.1,83179.0,18.8184,18.9029,18.809,18.8841,83179.0
2017-02-17 12:00:00,20.11,20.13,20.08,20.1,60820.0,18.8935,18.9123,18.8653,18.8841,60820.0
2017-02-17 12:30:00,20.1,20.14,20.06,20.11,80689.0,18.8841,18.9217,18.8465,18.8935,80689.0
2017-02-17 13:00:00,20.12,20.16,20.11,20.12,122031.0,18.9029,18.9405,18.8935,18.9029,122031.0
2017-02-17 13:30:00,20.11,20.18,20.11,20.15,50949.0,18.8935,18.9593,18.8935,18.9311,50949.0
2017-02-17 14:00:00,20.16,20.16,20.1,20.11,45359.0,18.9405,18.9405,18.8841,18.8935,45359.0
2017-02-17 14:30:00,20.11,20.14,20.1,20.14,35167.0,18.8935,18.9217,18.8841,18.9217,35167.0
2017-02-17 15:00:00,20.14,20.24,20.14,20.23,86596.0,18.9217,19.0157,18.9217,19.0063,86596.0
2017-02-17 15:30:00,20.23,20.36,20.22,20.35,448291.0,19.0063,19.1284,18.9969,19.119,448291.0
2017-02-21 09:30:00,20.36,20.49,20.36,20.41,53025.0,19.1284,19.2505,19.1284,19.1754,53025.0
2017-02-21 10:00:00,20.41,20.43,20.31,20.33,138899.0,19.1754,19.1942,19.0814,19.1002,138899.0
2017-02-21 10:30:00,20.33,20.34,20.19,20.19,44438.0,19.1002,19.1096,18.9687,18.9687,44438.0
2017-02-21 11:00:00,20.19,20.2,20.03,20.05,72478.0,18.9687,18.9781,18.8184,18.8372,72478.0
2017-02-21 11:30:00,20.05,20.08,19.97,20.06,129956.0,18.8372,18.8653,18.762,18.8465,129956.0
2017-02-21 12:00:00,20.05,20.07,19.95,20.0,104942.0,18.8372,18.8559,18.7432,18.7902,104942.0
2017-02-21 12:30:00,19.98,20.01,19.87,19.92,57498.0,18.7714,18.7996,18.668,18.715,57498.0
2017-02-21 13:00:00,19.92,19.96,19.91,19.95,41592.0,18.715,18.7526,18.7056,18.7432,41592.0
2017-02-21 13:30:00,19.95,20.0,19.93,20.0,40303.0,18.7432,18.7902,18.7244,18.7902,40303.0
2017-02-21 14:00:00,20.0,20.08,19.98,20.06,46437.0,18.7902,18.8653,18.7714,18.8465,46437.0
2017-02-21 14:30:00,20.07,20.19,20.07,20.15,103356.0,18.8559,18.9687,18.8559,18.9311,103356.0
2017-02-21 15:00:00,20.14,20.22,20.13,20.22,52262.0,18.9217,18.9969,18.9123,18.9969,52262.0
2017-02-21 15:30:00,20.22,20.22,20.14,20.16,203852.0,18.9969,18.9969,18.9217,18.9405,203852.0
2017-02-22 09:30:00,20.16,20.2,20.09,20.15,67389.0,18.9405,18.9781,18.8747,18.9311,67389.0
2017-02-22 10:00:00,20.15,20.18,20.07,20.07,92579.0,18.9311,18.9593,18.8559,18.8559,92579.0
2017-02-22 10:30:00,20.07,20.08,19.88,20.02,199172.0,18.8559,18.8653,18.6774,18.809,199172.0
2017-02-22 11:00:00,20.03,20.03,19.93,19.95,37759.0,18.8184,18.8184,18.7244,18.7432,37759.0
2017-02-22 11:30:00,19.95,19.96,19.88,19.91,69038.0,18.7432,18.7526,18.6774,18.7056,69038.0
2017-02-22 12:00:00,19.9,19.97,19.88,19.95,34552.0,18.6962,18.762,18.6774,18.7432,34552.0
2017-02-22 12:30:00,19.94,19.99,19.93,19.99,25104.0,18.7338,18.7808,18.7244,18.7808,25104.0
2017-02-22 13:00:00,19.98,19.99,19.94,19.95,53057.0,18.7714,18.7808,18.7338,18.7432,53057.0
2017-02-22 13:30:00,19.96,19.96,19.92,19.93,83267.0,18.7526,18.7526,18.715,18.7244,83267.0
2017-02-22 14:00:00,19.93,20.01,19.88,20.01,65881.0,18.7244,18.7996,18.6774,18.7996,65881.0
2017-02-22 14:30:00,20.0,20.02,19.95,19.97,41531.0,18.7902,18.809,18.7432,18.762,41531.0
2017-02-22 15:00:00,19.97,20.03,19.97,20.03,49153.0,18.762,18.8184,18.762,18.8184,49153.0
2017-02-22 15:30:00,20.03,20.04,19.99,20.03,190440.0,18.8184,18.8278,18.7808,18.8184,190440.0
2017-02-23 09:30:00,20.16,20.16,20.01,20.09,151591.0,18.9405,18.9405,18.7996,18.8747,151591.0
2017-02-23 10:00:00,20.1,20.22,20.07,20.1,262570.0,18.8841,18.9969,18.8559,18.8841,262570.0
2017-02-23 10:30:00,20.1,20.11,19.97,20.01,305595.0,18.8841,18.8935,18.762,18.7996,305595.0
2017-02-23 11:00:00,20.02,20.04,19.78,19.79,126971.0,18.809,18.8278,18.5835,18.5929,126971.0
2017-02-23 11:30:00,19.79,19.87,19.68,19.79,54568.0,18.5929,18.668,18.4895,18.5929,54568.0
2017-02-23 12:00:00,19.79,19.98,19.78,19.95,101886.0,18.5929,18.7714,18.5835,18.7432,101886.0
2017-02-23 12:30:00,19.95,20.02,19.93,19.95,42635.0,18.7432,18.809,18.7244,18.7432,42635.0
2017-02-23 13:00:00,19.95,19.99,19.93,19.96,61212.0,18.7432,18.7808,18.7244,18.7526,61212.0
2017-02-23 13:30:00,19.96,19.99,19.89,19.89,84515.0,18.7526,18.7808,18.6868,18.6868,84515.0
2017-02-23 14:00:00,19.89,19.95,19.86,19.89,33452.0,18.6868,18.7432,18.6586,18.6868,33452.0
2017-02-23 14:30:00,19.88,19.89,19.83,19.89,51137.0,18.6774,18.6868,18.6305,18.6868,51137.0
2017-02-23 15:00:00,19.89,19.96,19.87,19.96,151472.0,18.6868,18.7526,18.668,18.7526,151472.0
2017-02-23 15:30:00,19.96,19.98,19.86,19.87,460766.0,18.7526,18.7714,18.6586,18.668,460766.0
2017-02-24 09:30:00,19.64,19.82,19.63,19.8,80557.0,18.452,18.6211,18.4426,18.6023,80557.0
2017-02-24 10:00:00,19.79,19.84,19.71,19.71,95498.0,18.5929,18.6399,18.5177,18.5177,95498.0
2017-02-24 10:30:00,19.72,19.76,19.71,19.75,65269.0,18.5271,18.5647,18.5177,18.5553,65269.0
2017-02-24 11:00:00,19.75,19.8,19.73,19.75,86037.0,18.5553,18.6023,18.5365,18.5553,86037.0
2017-02-24 11:30:00,19.75,19.75,19.66,19.69,70197.0,18.5553,18.5553,18.4707,18.4989,70197.0
2017-02-24 12:00:00,19.68,19.83,19.68,19.81,80930.0,18.4895,18.6305,18.4895,18.6117,80930.0
2017-02-24 12:30:00,19.82,19.91,19.79,19.9,68861.0,18.6211,18.7056,18.5929,18.6962,68861.0
2017-02-24 13:00:00,19.9,19.91,19.73,19.73,56760.0,18.6962,18.7056,18.5365,18.5365,56760.0
2017-02-24 13:30:00,19.74,19.76,19.7,19.76,113208.0,18.5459,18.5647,18.5083,18.5647,113208.0
2017-02-24 14:00:00,19.75,19.79,19.68,19.68,56473.0,18.5553,18.5929,18.4895,18.4895,56473.0
2017-02-24 14:30:00,19.68,19.73,19.65,19.72,98639.0,18.4895,18.5365,18.4613,18.5271,98639.0
2017-02-24 15:00:00,19.72,19.75,19.71,19.73,71760.0,18.5271,18.5553,18.5177,18.5365,71760.0
2017-02-24 15:30:00,19.73,19.77,19.68,19.74,304603.0,18.5365,18.5741,18.4895,18.5459,304603.0
2017-02-27 09:30:00,19.59,19.74,19.46,19.67,86358.0,18.405,18.5459,18.2828,18.4801,86358.0
2017-02-27 10:00:00,19.67,19.76,19.67,19.73,81140.0,18.4801,18.5647,18.4801,18.5365,81140.0
2017-02-27 10:30:00,19.73,19.73,19.61,19.64,124109.0,18.5365,18.5365,18.4238,18.452,124109.0
2017-02-27 11:00:00,19.64,19.66,19.58,19.59,67438.0,18.452,18.4707,18.3956,18.405,67438.0
2017-02-27 11:30:00,19.6,19.6,19.53,19.55,61945.0,18.4144,18.4144,18.3486,18.3674,61945.0
2017-02-27 12:00:00,19.55,19.57,19.51,19.53,44531.0,18.3674,18.3862,18.3298,18.3486,44531.0
2017-02-27 12:30:00,19.52,19.54,19.49,19.5,69091.0,18.3392,18.358,18.311,18.3204,69091.0
2017-02-27 13:00:00,19.51,19.53,19.49,19.52,55572.0,18.3298,18.3486,18.311,18.3392,55572.0
2017-02-27 13:30:00,19.52,19.55,19.51,19.53,62973.0,18.3392,18.3674,18.3298,18.3486,62973.0
2017-02-27 14:00:00,19.53,19.56,19.52,19.55,77514.0,18.3486,18.3768,18.3392,18.3674,77514.0
2017-02-27 14:30:00,19.55,19.57,19.5,19.57,112434.0,18.3674,18.3862,18.3204,18.3862,112434.0
2017-02-27 15:00:00,19.57,19.69,19.56,19.68,144181.0,18.3862,18.4989,18.3768,18.4895,144181.0
2017-02-27 15:30:00,19.67,19.71,19.64,19.7,469220.0,18.4801,18.5177,18.452,18.5083,469220.0
2017-02-28 09:30:00,19.66,19.78,19.64,19.76,131927.0,18.4707,18.5835,18.452,18.5647,131927.0
2017-02-28 10:00:00,19.76,19.92,19.75,19.91,95361.0,18.5647,18.715,18.5553,18.7056,95361.0
2017-02-28 10:30:00,19.91,20.04,19.86,20.02,69754.0,18.7056,18.8278,18.6586,18.809,69754.0
2017-02-28 11:00:00,20.02,20.03,19.95,20.0,44539.0,18.809,18.8184,18.7432,18.7902,44539.0
2017-02-28 11:30:00,20.0,20.03,19.91,19.97,51351.0,18.7902,18.8184,18.7056,18.762,51351.0
2017-02-28 12:00:00,19.97,19.97,19.8,19.84,84007.0,18.762,18.762,18.6023,18.6399,84007.0
2017-02-28 12:30:00,19.84,19.85,19.8,19.82,47043.0,18.6399,18.6492,18.6023,18.6211,47043.0
2017-02-28 13:00:00,19.82,19.87,19.82,19.83,47651.0,18.6211,18.668,18.6211,18.6305,47651.0
2017-02-28 13:30:00,19.84,19.85,19.79,19.81,54102.0,18.6399,18.6492,18.5929,18.6117,54102.0
2017-02-28 14:00:00,19.81,19.82,19.74,19.75,86190.0,18.6117,18.6211,18.5459,18.5553,86190.0
2017-02-28 14:30:00,19.75,19.79,19.74,19.79,54545.0,18.5553,18.5929,18.5459,18.5929,54545.0
2017-02-28 15:00:00,19.79,19.79,19.66,19.72,81701.0,18.5929,18.5929,18.4707,18.5271,81701.0
2017-02-28 15:30:00,19.72,19.73,19.66,19.68,375716.0,18.5271,18.5365,18.4707,18.4895,375716.0
2017-03-01 09:30:00,19.98,20.08,19.92,20.06,128300.0,18.7714,18.8653,18.715,18.8465,128300.0
2017-03-01 10:00:00,20.07,20.11,20.0,20.02,89201.0,18.8559,18.8935,18.7902,18.809,89201.0
2017-03-01 10:30:00,20.04,20.04,19.92,19.99,98652.0,18.8278,18.8278,18.715,18.7808,98652.0
2017-03-01 11:00:00,19.99,20.0,19.9,19.95,74760.0,18.7808,18.7902,18.6962,18.7432,74760.0
2017-03-01 11:30:00,19.95,20.0,19.92,19.96,40061.0,18.7432,18.7902,18.715,18.7526,40061.0
2017-03-01 12:00:00,19.96,20.03,19.95,20.02,56475.0,18.7526,18.8184,18.7432,18.809,56475.0
2017-03-01 12:30:00,20.02,20.03,19.99,20.01,33307.0,18.809,18.8184,18.7808,18.7996,33307.0
2017-03-01 13:00:00,20.01,20.02,19.94,19.97,38435.0,18.7996,18.809,18.7338,18.762,38435.0
2017-03-01 13:30:00,19.96,20.02,19.93,20.01,58474.0,18.7526,18.809,18.7244,18.7996,58474.0
2017-03-01 14:00:00,20.01,20.04,19.99,20.01,51301.0,18.7996,18.8278,18.7808,18.7996,51301.0
2017-03-01 14:30:00,20.0,20.04,20.0,20.03,55009.0,18.7902,18.8278,18.7902,18.8184,55009.0
2017-03-01 15:00:00,20.03,20.1,20.01,20.08,83946.0,18.8184,18.8841,18.7996,18.8653,83946.0
2017-03-01 15:30:00,20.07,20.13,20.07,20.1,377079.0,18.8559,18.9123,18.8559,18.8841,377079.0
2017-03-02 09:30:00,19.9,19.96,19.86,19.93,56039.0,18.6962,18.7526,18.6586,18.7244,56039.0
2017-03-02 10:00:00,19.91,19.92,19.76,19.77,49057.0,18.7056,18.715,18.5647,18.5741,49057.0
2017-03-02 10:30:00,19.77,19.85,19.73,19.8,57148.0,18.5741,18.6492,18.5365,18.6023,57148.0
2017-03-02 11:00:00,19.8,19.82,19.76,19.8,38756.0,18.6023,18.6211,18.5647,18.6023,38756.0
2017-03-02 11:30:00,19.8,19.82,19.76,19.8,40280.0,18.6023,18.6211,18.5647,18.6023,40280.0
2017-03-02 12:00:00,19.8,19.81,19.71,19.71,83735.0,18.6023,18.6117,18.5177,18.5177,83735.0
2017-03-02 12:30:00,19.72,19.78,19.72,19.73,80215.0,18.5271,18.5835,18.5271,18.5365,80215.0
2017-03-02 13:00:00,19.74,19.74,19.67,19.69,53146.0,18.5459,18.5459,18.4801,18.4989,53146.0
2017-03-02 13:30:00,19.69,19.77,19.68,19.77,90383.0,18.4989,18.5741,18.4895,18.5741,90383.0
2017-03-02 14:00:00,19.77,19.84,19.76,19.84,48245.0,18.5741,18.6399,18.5647,18.6399,48245.0
2017-03-02 14:30:00,19.84,19.9,19.79,19.79,108221.0,18.6399,18.6962,18.5929,18.5929,108221.0
2017-03-02 15:00:00,19.8,19.82,19.71,19.75,118446.0,18.6023,18.6211,18.5177,18.5553,118446.0
2017-03-02 15:30:00,19.75,19.76,19.66,19.69,273718.0,18.5553,18.5647,18.4707,18.4989,273718.0
2017-03-03 09:30:00,19.64,19.72,19.61,19.63,83872.0,18.452,18.5271,18.4238,18.4426,83872.0
2017-03-03 10:00:00,19.62,19.7,19.49,19.52,116317.0,18.4332,18.5083,18.311,18.3392,116317.0
2017-03-03 10:30:00,19.51,19.53,19.48,19.48,63747.0,18.3298,18.3486,18.3016,18.3016,63747.0
2017-03-03 11:00:00,19.48,19.5,19.45,19.46,33843.0,18.3016,18.3204,18.2734,18.2828,33843.0
2017-03-03 11:30:00,19.46,19.47,19.39,19.44,43790.0,18.2828,18.2922,18.2171,18.264,43790.0
2017-03-03 12:00:00,19.43,19.46,19.41,19.42,18471.0,18.2547,18.2828,18.2359,18.2453,18471.0
2017-03-03 12:30:00,19.41,19.48,19.41,19.47,28950.0,18.2359,18.3016,18.2359,18.2922,28950.0
2017-03-03 13:00:00,19.46,19.6,19.46,19.57,118469.0,18.2828,18.4144,18.2828,18.3862,118469.0
2017-03-03 13:30:00,19.57,19.57,19.52,19.54,62497.0,18.3862,18.3862,18.3392,18.358,62497.0
2017-03-03 14:00:00,19.54,19.65,19.53,19.61,89001.0,18.358,18.4613,18.3486,18.4238,89001.0
2017-03-03 14:30:00,19.61,19.63,19.57,19.57,31161.0,18.4238,18.4426,18.3862,18.3862,31161.0
2017-03-03 15:00:00,19.57,19.63,19.56,19.63,47878.0,18.3862,18.4426,18.3768,18.4426,47878.0
2017-03-03 15:30:00,19.63,19.64,19.55,19.56,159016.0,18.4426,18.452,18.3674,18.3768,159016.0
2017-03-06 09:30:00,19.54,19.73,19.46,19.73,95855.0,18.358,18.5365,18.2828,18.5365,95855.0
2017-03-06 10:00:00,19.71,19.71,19.6,19.64,170083.0,18.5177,18.5177,18.4144,18.452,170083.0
2017-03-06 10:30:00,19.63,19.68,19.57,19.64,140695.0,18.4426,18.4895,18.3862,18.452,140695.0
2017-03-06 11:00:00,19.65,19.67,19.61,19.65,79017.0,18.4613,18.4801,18.4238,18.4613,79017.0
2017-03-06 11:30:00,19.65,19.67,19.6,19.65,88732.0,18.4613,18.4801,18.4144,18.4613,88732.0
2017-03-06 12:00:00,19.65,19.68,19.65,19.67,31334.0,18.4613,18.4895,18.4613,18.4801,31334.0
2017-03-06 12:30:00,19.66,19.7,19.62,19.7,40641.0,18.4707,18.5083,18.4332,18.5083,40641.0
2017-03-06 13:00:00,19.7,19.81,19.67,19.8,94241.0,18.5083,18.6117,18.4801,18.6023,94241.0
2017-03-06 13:30:00,19.8,19.84,19.79,19.81,49736.0,18.6023,18.6399,18.5929,18.6117,49736.0
2017-03-06 14:00:00,19.82,19.88,19.81,19.85,38749.0,18.6211,18.6774,18.6117,18.6492,38749.0
2017-03-06 14:30:00,19.85,19.85,19.78,19.81,48642.0,18.6492,18.6492,18.5835,18.6117,48642.0
2017-03-06 15:00:00,19.8,19.94,19.8,19.93,90959.0,18.6023,18.7338,18.6023,18.7244,90959.0
2017-03-06 15:30:00,19.92,19.97,19.88,19.93,401701.0,18.715,18.762,18.6774,18.7244,401701.0
2017-03-07 09:30:00,19.92,19.98,19.78,19.79,147192.0,18.715,18.7714,18.5835,18.5929,147192.0
2017-03-07 10:00:00,19.77,19.82,19.76,19.81,69102.0,18.5741,18.6211,18.5647,18.6117,69102.0
2017-03-07 10:30:00,19.81,19.9,19.81,19.9,102013.0,18.6117,18.6962,18.6117,18.6962,102013.0
2017-03-07 11:00:00,19.89,19.89,19.77,19.77,280021.0,18.6868,18.6868,18.5741,18.5741,280021.0
2017-03-07 11:30:00,19.78,19.78,19.64,19.7,156322.0,18.5835,18.5835,18.452,18.5083,156322.0
2017-03-07 12:00:00,19.69,19.7,19.66,19.7,56642.0,18.4989,18.5083,18.4707,18.5083,56642.0
2017-03-07 12:30:00,19.69,19.72,19.68,19.7,62713.0,18.4989,18.5271,18.4895,18.5083,62713.0
2017-03-07 13:00:00,19.7,19.74,19.7,19.74,113119.0,18.5083,18.5459,18.5083,18.5459,113119.0
2017-03-07 13:30:00,19.74,19.77,19.67,19.68,71224.0,18.5459,18.5741,18.4801,18.4895,71224.0
2017-03-07 14:00:00,19.69,19.73,19.69,19.72,50709.0,18.4989,18.5365,18.4989,18.5271,50709.0
2017-03-07 14:30:00,19.72,19.77,19.71,19.74,40177.0,18.5271,18.5741,18.5177,18.5459,40177.0
2017-03-07 15:00:00,19.73,19.79,19.71,19.78,73957.0,18.5365,18.5929,18.5177,18.5835,73957.0
2017-03-07 15:30:00,19.78,19.81,19.75,19.77,385158.0,18.5835,18.6117,18.5553,18.5741,385158.0
2017-03-08 09:30:00,19.8,19.84,19.75,19.8,28949.0,18.6023,18.6399,18.5553,18.6023,28949.0
2017-03-08 10:00:00,19.8,19.9,19.76,19.88,132995.0,18.6023,18.6962,18.5647,18.6774,132995.0
2017-03-08 10:30:00,19.88,19.9,19.84,19.87,67852.0,18.6774,18.6962,18.6399,18.668,67852.0
2017-03-08 11:00:00,19.86,19.89,19.84,19.85,37045.0,18.6586,18.6868,18.6399,18.6492,37045.0
2017-03-08 11:30:00,19.85,19.88,19.8,19.88,97677.0,18.6492,18.6774,18.6023,18.6774,97677.0
2017-03-08 12:00:00,19.88,19.91,19.85,19.9,43783.0,18.6774,18.7056,18.6492,18.6962,43783.0
2017-03-08 12:30:00,19.91,19.92,19.85,19.88,28007.0,18.7056,18.715,18.6492,18.6774,28007.0
2017-03-08 13:00:00,19.88,19.91,19.86,19.89,12862.0,18.6774,18.7056,18.6586,18.6868,12862.0
2017-03-08 13:30:00,19.89,19.91,19.89,19.91,61234.0,18.6868,18.7056,18.6868,18.7056,61234.0
2017-03-08 14:00:00,19.92,19.92,19.88,19.9,88505.0,18.715,18.715,18.6774,18.6962,88505.0
2017-03-08 14:30:00,19.91,19.96,19.9,19.95,38470.0,18.7056,18.7526,18.6962,18.7432,38470.0
2017-03-08 15:00:00,19.95,19.96,19.89,19.89,39000.0,18.7432,18.7526,18.6868,18.6868,39000.0
2017-03-08 15:30:00,19.89,19.92,19.87,19.9,295678.0,18.6868,18.715,18.668,18.6962,295678.0
2017-03-09 09:30:00,19.88,19.94,19.85,19.89,60435.0,18.6774,18.7338,18.6492,18.6868,60435.0
2017-03-09 10:00:00,19.89,20.03,19.89,20.0,159281.0,18.6868,18.8184,18.6868,18.7902,159281.0
2017-03-09 10:30:00,20.0,20.06,19.99,20.01,77027.0,18.7902,18.8465,18.7808,18.7996,77027.0
2017-03-09 11:00:00,20.01,20.06,20.0,20.01,139460.0,18.7996,18.8465,18.7902,18.7996,139460.0
2017-03-09 11:30:00,20.0,20.07,20.0,20.03,69450.0,18.7902,18.8559,18.7902,18.8184,69450.0
2017-03-09 12:00:00,20.02,20.03,19.97,20.01,189047.0,18.809,18.8184,18.762,18.7996,189047.0
2017-03-09 12:30:00,20.01,20.05,20.0,20.04,70883.0,18.7996,18.8372,18.7902,18.8278,70883.0
2017-03-09 13:00:00,20.04,20.07,20.03,20.07,44196.0,18.8278,18.8559,18.8184,18.8559,44196.0
2017-03-09 13:30:00,20.06,20.1,20.02,20.09,156623.0,18.8465,18.8841,18.809,18.8747,156623.0
2017-03-09 14:00:00,20.08,20.09,19.98,20.0,190038.0,18.8653,18.8747,18.7714,18.7902,190038.0
2017-03-09 14:30:00,20.0,20.04,19.96,20.01,100489.0,18.7902,18.8278,18.7526,18.7996,100489.0
2017-03-09 15:00:00,20.01,20.06,20.0,20.04,55588.0,18.7996,18.8465,18.7902,18.8278,55588.0
2017-03-09 15:30:00,20.03,20.07,20.02,20.05,251214.0,18.8184,18.8559,18.809,18.8372,251214.0
2017-03-10 09:30:00,20.1,20.22,20.09,20.22,96209.0,18.8841,18.9969,18.8747,18.9969,96209.0
2017-03-10 10:00:00,20.21,20.41,20.21,20.37,163633.0,18.9875,19.1754,18.9875,19.1378,163633.0
2017-03-10 10:30:00,20.36,20.38,20.26,20.27,114115.0,19.1284,19.1472,19.0344,19.0438,114115.0
2017-03-10 11:00:00,20.26,20.32,20.22,20.32,154327.0,19.0344,19.0908,18.9969,19.0908,154327.0
2017-03-10 11:30:00,20.31,20.32,20.27,20.28,34564.0,19.0814,19.0908,19.0438,19.0532,34564.0
2017-03-10 12:00:00,20.28,20.31,20.26,20.28,98860.0,19.0532,19.0814,19.0344,19.0532,98860.0
2017-03-10 12:30:00,20.28,20.34,20.24,20.26,116010.0,19.0532,19.1096,19.0157,19.0344,116010.0
2017-03-10 13:00:00,20.27,20.28,20.24,20.27,57385.0,19.0438,19.0532,19.0157,19.0438,57385.0
2017-03-10 13:30:00,20.26,20.29,20.21,20.27,94215.0,19.0344,19.0626,18.9875,19.0438,94215.0
2017-03-10 14:00:00,20.28,20.33,20.27,20.32,52897.0,19.0532,19.1002,19.0438,19.0908,52897.0
2017-03-10 14:30:00,20.32,20.34,20.3,20.31,49596.0,19.0908,19.1096,19.072,19.0814,49596.0
2017-03-10 15:00:00,20.31,20.36,20.29,20.35,89527.0,19.0814,19.1284,19.0626,19.119,89527.0
2017-03-10 15:30:00,20.35,20.36,20.33,20.35,269897.0,19.119,19.1284,19.1002,19.119,269897.0
2017-03-13 09:30:00,20.33,20.41,20.22,20.22,46266.0,19.1002,19.1754,18.9969,18.9969,46266.0
2017-03-13 10:00:00,20.23,20.34,20.21,20.34,64011.0,19.0063,19.1096,18.9875,19.1096,64011.0
2017-03-13 10:30:00,20.34,20.37,20.31,20.32,27769.0,19.1096,19.1378,19.0814,19.0908,27769.0
2017-03-13 11:00:00,20.3,20.36,20.25,20.36,44751.0,19.072,19.1284,19.0251,19.1284,44751.0
2017-03-13 11:30:00,20.37,20.37,20.29,20.32,34586.0,19.1378,19.1378,19.0626,19.0908,34586.0
2017-03-13 12:00:00,20.32,20.4,20.28,20.38,43748.0,19.0908,19.166,19.0532,19.1472,43748.0
2017-03-13 12:30:00,20.38,20.38,20.31,20.32,15294.0,19.1472,19.1472,19.0814,19.0908,15294.0
2017-03-13 13:00:00,20.32,20.36,20.28,20.35,33513.0,19.0908,19.1284,19.0532,19.119,33513.0
2017-03-13 13:30:00,20.35,20.38,20.34,20.36,25935.0,19.119,19.1472,19.1096,19.1284,25935.0
2017-03-13 14:00:00,20.36,20.42,20.34,20.4,65343.0,19.1284,19.1848,19.1096,19.166,65343.0
2017-03-13 14:30:00,20.4,20.43,20.39,20.39,30343.0,19.166,19.1942,19.1566,19.1566,30343.0
2017-03-13 15:00:00,20.4,20.4,20.26,20.29,108476.0,19.166,19.166,19.0344,19.0626,108476.0
2017-03-13 15:30:00,20.29,20.35,20.29,20.3,175130.0,19.0626,19.119,19.0626,19.072,175130.0
2017-03-14 09:30:00,20.21,20.26,20.15,20.19,25346.0,18.9875,19.0344,18.9311,18.9687,25346.0
2017-03-14 10:00:00,20.18,20.2,20.09,20.1,47083.0,18.9593,18.9781,18.8747,18.8841,47083.0
2017-03-14 10:30:00,20.09,20.15,20.06,20.14,50491.0,18.8747,18.9311,18.8465,18.9217,50491.0
2017-03-14 11:00:00,20.13,20.14,20.09,20.12,34307.0,18.9123,18.9217,18.8747,18.9029,34307.0
2017-03-14 11:30:00,20.13,20.21,20.11,20.17,34029.0,18.9123,18.9875,18.8935,18.9499,34029.0
2017-03-14 12:00:00,20.17,20.17,20.08,20.13,50331.0,18.9499,18.9499,18.8653,18.9123,50331.0
2017-03-14 12:30:00,20.13,20.23,20.11,20.22,50642.0,18.9123,19.0063,18.8935,18.9969,50642.0
2017-03-14 13:00:00,20.21,20.25,20.18,20.25,21951.0,18.9875,19.0251,18.9593,19.0251,21951.0
2017-03-14 13:30:00,20.26,20.26,20.23,20.25,34755.0,19.0344,19.0344,19.0063,19.0251,34755.0
2017-03-14 14:00:00,20.25,20.28,20.21,20.28,46783.0,19.0251,19.0532,18.9875,19.0532,46783.0
2017-03-14 14:30:00,20.27,20.3,20.24,20.3,36005.0,19.0438,19.072,19.0157,19.072,36005.0
2017-03-14 15:00:00,20.3,20.39,20.3,20.31,112823.0,19.072,19.1566,19.072,19.0814,112823.0
2017-03-14 15:30:00,20.3,20.33,20.29,20.32,264236.0,19.072,19.1002,19.0626,19.0908,264236.0
2017-03-15 09:30:00,20.43,20.47,20.35,20.45,57513.0,19.1942,19.2317,19.119,19.213,57513.0
2017-03-15 10:00:00,20.46,20.48,20.34,20.4,47510.0,19.2223,19.2411,19.1096,19.166,47510.0
2017-03-15 10:30:00,20.4,20.4,20.26,20.3,37091.0,19.166,19.166,19.0344,19.072,37091.0
2017-03-15 11:00:00,20.3,20.31,20.22,20.24,94428.0,19.072,19.0814,18.9969,19.0157,94428.0
2017-03-15 11:30:00,20.24,20.25,20.22,20.24,53967.0,19.0157,19.0251,18.9969,19.0157,53967.0
2017-03-15 12:00:00,20.25,20.25,20.2,20.2,43517.0,19.0251,19.0251,18.9781,18.9781,43517.0
2017-03-15 12:30:00,20.21,20.23,20.18,20.23,99860.0,18.9875,19.0063,18.9593,19.0063,99860.0
2017-03-15 13:00:00,20.23,20.25,20.2,20.2,68066.0,19.0063,19.0251,18.9781,18.9781,68066.0
2017-03-15 13:30:00,20.21,20.37,20.2,20.25,136700.0,18.9875,19.1378,18.9781,19.0251,136700.0
2017-03-15 14:00:00,20.27,20.43,20.27,20.35,75814.0,19.0438,19.1942,19.0438,19.119,75814.0
2017-03-15 14:30:00,20.36,20.38,20.3,20.35,74083.0,19.1284,19.1472,19.072,19.119,74083.0
2017-03-15 15:00:00,20.35,20.4,20.31,20.39,80337.0,19.119,19.166,19.0814,19.1566,80337.0
2017-03-15 15:30:00,20.39,20.4,20.34,20.34,241367.0,19.1566,19.166,19.1096,19.1096,241367.0
2017-03-16 09:30:00,20.38,20.41,20.29,20.31,33709.0,19.1472,19.1754,19.0626,19.0814,33709.0
2017-03-16 10:00:00,20.31,20.36,20.26,20.33,49854.0,19.0814,19.1284,19.0344,19.1002,49854.0
2017-03-16 10:30:00,20.33,20.39,20.31,20.35,28455.0,19.1002,19.1566,19.0814,19.119,28455.0
2017-03-16 11:00:00,20.35,20.35,20.24,20.26,31591.0,19.119,19.119,19.0157,19.0344,31591.0
2017-03-16 11:30:00,20.27,20.34,20.26,20.33,38236.0,19.0438,19.1096,19.0344,19.1002,38236.0
2017-03-16 12:00:00,20.33,20.39,20.29,20.38,27124.0,19.1002,19.1566,19.0626,19.1472,27124.0
2017-03-16 12:30:00,20.38,20.45,20.38,20.44,16243.0,19.1472,19.213,19.1472,19.2036,16243.0
2017-03-16 13:00:00,20.43,20.43,20.35,20.35,24274.0,19.1942,19.1942,19.119,19.119,24274.0
2017-03-16 13:30:00,20.35,20.36,20.28,20.28,39008.0,19.119,19.1284,19.0532,19.0532,39008.0
2017-03-16 14:00:00,20.29,20.31,20.27,20.29,38693.0,19.0626,19.0814,19.0438,19.0626,38693.0
2017-03-16 14:30:00,20.28,20.29,20.2,20.24,66489.0,19.0532,19.0626,18.9781,19.0157,66489.0
2017-03-16 15:00:00,20.23,20.25,20.22,20.25,52423.0,19.0063,19.0251,18.9969,19.0251,52423.0
2017-03-16 15:30:00,20.25,20.25,20.19,20.2,157858.0,19.0251,19.0251,18.9687,18.9781,157858.0
2017-03-17 09:30:00,20.27,20.4,20.27,20.4,220296.0,19.0438,19.166,19.0438,19.166,220296.0
2017-03-17 10:00:00,20.4,20.55,20.35,20.41,175497.0,19.166,19.3069,19.119,19.1754,175497.0
2017-03-17 10:30:00,20.42,20.49,20.4,20.44,37343.0,19.1848,19.2505,19.166,19.2036,37343.0
2017-03-17 11:00:00,20.44,20.44,20.31,20.36,65914.0,19.2036,19.2036,19.0814,19.1284,65914.0
2017-03-17 11:30:00,20.36,20.36,20.3,20.32,36144.0,19.1284,19.1284,19.072,19.0908,36144.0
2017-03-17 12:00:00,20.32,20.41,20.31,20.39,29377.0,19.0908,19.1754,19.0814,19.1566,29377.0
2017-03-17 12:30:00,20.39,20.43,20.37,20.42,116993.0,19.1566,19.1942,19.1378,19.1848,116993.0
2017-03-17 13:00:00,20.42,20.45,20.42,20.44,77735.0,19.1848,19.213,19.1848,19.2036,77735.0
2017-03-17 13:30:00,20.43,20.44,20.4,20.42,47833.0,19.1942,19.2036,19.166,19.1848,47833.0
2017-03-17 14:00:00,20.43,20.44,20.4,20.4,56996.0,19.1942,19.2036,19.166,19.166,56996.0
2017-03-17 14:30:00,20.4,20.44,20.4,20.43,56092.0,19.166,19.2036,19.166,19.1942,56092.0
2017-03-17 15:00:00,20.43,20.43,20.38,20.39,78262.0,19.1942,19.1942,19.1472,19.1566,78262.0
2017-03-17 15:30:00,20.39,20.46,20.39,20.42,425352.0,19.1566,19.2223,19.1566,19.1848,425352.0
2017-03-20 09:30:00,20.38,20.4,20.28,20.4,22901.0,19.1472,19.166,19.0532,19.166,22901.0
2017-03-20 10:00:00,20.39,20.45,20.39,20.42,21000.0,19.1566,19.213,19.1566,19.1848,21000.0
2017-03-20 10:30:00,20.41,20.43,20.36,20.37,23963.0,19.1754,19.1942,19.1284,19.1378,23963.0
2017-03-20 11:00:00,20.36,20.37,20.3,20.32,41245.0,19.1284,19.1378,19.072,19.0908,41245.0
2017-03-20 11:30:00,20.32,20.34,20.27,20.34,26082.0,19.0908,19.1096,19.0438,19.1096,26082.0
2017-03-20 12:00:00,20.34,20.39,20.32,20.35,66642.0,19.1096,19.1566,19.0908,19.119,66642.0
2017-03-20 12:30:00,20.35,20.37,20.31,20.37,31552.0,19.119,19.1378,19.0814,19.1378,31552.0
2017-03-20 13:00:00,20.37,20.39,20.29,20.3,48732.0,19.1378,19.1566,19.0626,19.072,48732.0
2017-03-20 13:30:00,20.3,20.31,20.2,20.26,52234.0,19.072,19.0814,18.9781,19.0344,52234.0
2017-03-20 14:00:00,20.25,20.27,20.24,20.25,43348.0,19.0251,19.0438,19.0157,19.0251,43348.0
2017-03-20 14:30:00,20.25,20.25,20.15,20.2,47246.0,19.0251,19.0251,18.9311,18.9781,47246.0
2017-03-20 15:00:00,20.2,20.29,20.19,20.29,26877.0,18.9781,19.0626,18.9687,19.0626,26877.0
2017-03-20 15:30:00,20.29,20.33,20.28,20.32,197237.0,19.0626,19.1002,19.0532,19.0908,197237.0
2017-03-21 09:30:00,20.41,20.42,20.21,20.21,21826.0,19.1754,19.1848,18.9875,18.9875,21826.0
2017-03-21 10:00:00,20.21,20.31,20.16,20.21,82611.0,18.9875,19.0814,18.9405,18.9875,82611.0
2017-03-21 10:30:00,20.2,20.27,20.11,20.14,78150.0,18.9781,19.0438,18.8935,18.9217,78150.0
2017-03-21 11:00:00,20.14,20.15,20.03,20.09,58649.0,18.9217,18.9311,18.8184,18.8747,58649.0
2017-03-21 11:30:00,20.08,20.15,20.05,20.14,40947.0,18.8653,18.9311,18.8372,18.9217,40947.0
2017-03-21 12:00:00,20.15,20.17,20.12,20.15,46441.0,18.9311,18.9499,18.9029,18.9311,46441.0
2017-03-21 12:30:00,20.15,20.15,20.01,20.1,25742.0,18.9311,18.9311,18.7996,18.8841,25742.0
2017-03-21 13:00:00,20.1,20.12,20.03,20.1,47628.0,18.8841,18.9029,18.8184,18.8841,47628.0
2017-03-21 13:30:00,20.09,20.13,20.05,20.07,44297.0,18.8747,18.9123,18.8372,18.8559,44297.0
2017-03-21 14:00:00,20.07,20.18,20.06,20.18,64190.0,18.8559,18.9593,18.8465,18.9593,64190.0
2017-03-21 14:30:00,20.17,20.19,20.13,20.18,61049.0,18.9499,18.9687,18.9123,18.9593,61049.0
2017-03-21 15:00:00,20.18,20.31,20.17,20.25,142320.0,18.9593,19.0814,18.9499,19.0251,142320.0
2017-03-21 15:30:00,20.25,20.26,20.03,20.03,265792.0,19.0251,19.0344,18.8184,18.8184,265792.0
2017-03-22 09:30:00,19.95,19.96,19.78,19.8,24283.0,18.7432,18.7526,18.5835,18.6023,24283.0
2017-03-22 10:00:00,19.8,19.82,19.66,19.7,169720.0,18.6023,18.6211,18.4707,18.5083,169720.0
2017-03-22 10:30:00,19.71,19.85,19.65,19.84,99245.0,18.5177,18.6492,18.4613,18.6399,99245.0
2017-03-22 11:00:00,19.83,19.89,19.78,19.86,54062.0,18.6305,18.6868,18.5835,18.6586,54062.0
2017-03-22 11:30:00,19.86,19.88,19.78,19.82,38328.0,18.6586,18.6774,18.5835,18.6211,38328.0
2017-03-22 12:00:00,19.83,19.84,19.75,19.78,43066.0,18.6305,18.6399,18.5553,18.5835,43066.0
2017-03-22 12:30:00,19.77,19.8,19.75,19.77,62700.0,18.5741,18.6023,18.5553,18.5741,62700.0
2017-03-22 13:00:00,19.77,19.8,19.74,19.79,80960.0,18.5741,18.6023,18.5459,18.5929,80960.0
2017-03-22 13:30:00,19.79,19.81,19.75,19.77,51656.0,18.5929,18.6117,18.5553,18.5741,51656.0
2017-03-22 14:00:00,19.77,19.8,19.75,19.77,39293.0,18.5741,18.6023,18.5553,18.5741,39293.0
2017-03-22 14:30:00,19.77,19.88,19.76,19.82,94714.0,18.5741,18.6774,18.5647,18.6211,94714.0
2017-03-22 15:00:00,19.82,19.91,19.82,19.85,73433.0,18.6211,18.7056,18.6211,18.6492,73433.0
2017-03-22 15:30:00,19.85,19.85,19.8,19.83,245780.0,18.6492,18.6492,18.6023,18.6305,245780.0
2017-03-23 09:30:00,20.38,20.44,20.06,20.37,294294.0,19.1472,19.2036,18.8465,19.1378,294294.0
2017-03-23 10:00:00,20.37,20.46,20.33,20.33,152655.0,19.1378,19.2223,19.1002,19.1002,152655.0
2017-03-23 10:30:00,20.34,20.5,20.34,20.42,100646.0,19.1096,19.2599,19.1096,19.1848,100646.0
2017-03-23 11:00:00,20.42,20.44,20.35,20.4,58590.0,19.1848,19.2036,19.119,19.166,58590.0
2017-03-23 11:30:00,20.4,20.42,20.34,20.39,54734.0,19.166,19.1848,19.1096,19.1566,54734.0
2017-03-23 12:00:00,20.38,20.53,20.38,20.52,452216.0,19.1472,19.2881,19.1472,19.2787,452216.0
2017-03-23 12:30:00,20.5,20.63,20.47,20.56,81766.0,19.2599,19.3821,19.2317,19.3163,81766.0
2017-03-23 13:00:00,20.55,20.56,20.45,20.47,55688.0,19.3069,19.3163,19.213,19.2317,55688.0
2017-03-23 13:30:00,20.47,20.55,20.44,20.53,50831.0,19.2317,19.3069,19.2036,19.2881,50831.0
2017-03-23 14:00:00,20.53,20.54,20.49,20.51,47114.0,19.2881,19.2975,19.2505,19.2693,47114.0
2017-03-23 14:30:00,20.51,20.54,20.49,20.51,51337.0,19.2693,19.2975,19.2505,19.2693,51337.0
2017-03-23 15:00:00,20.51,20.56,20.49,20.55,78779.0,19.2693,19.3163,19.2505,19.3069,78779.0
2017-03-23 15:30:00,20.56,20.6,20.5,20.59,354516.0,19.3163,19.3539,19.2599,19.3445,354516.0
2017-03-24 09:30:00,20.67,20.75,20.6,20.61,69535.0,19.4196,19.4948,19.3539,19.3633,69535.0
2017-03-24 10:00:00,20.61,20.67,20.55,20.63,67188.0,19.3633,19.4196,19.3069,19.3821,67188.0
2017-03-24 10:30:00,20.63,20.73,20.62,20.7,83120.0,19.3821,19.476,19.3727,19.4478,83120.0
2017-03-24 11:00:00,20.71,20.78,20.69,20.7,109069.0,19.4572,19.523,19.4384,19.4478,109069.0
2017-03-24 11:30:00,20.71,20.74,20.67,20.71,30728.0,19.4572,19.4854,19.4196,19.4572,30728.0
2017-03-24 12:00:00,20.71,20.77,20.66,20.7,103322.0,19.4572,19.5136,19.4103,19.4478,103322.0
2017-03-24 12:30:00,20.71,20.74,20.65,20.69,46166.0,19.4572,19.4854,19.4009,19.4384,46166.0
2017-03-24 13:00:00,20.68,20.7,20.64,20.67,30661.0,19.429,19.4478,19.3915,19.4196,30661.0
2017-03-24 13:30:00,20.67,20.7,20.63,20.63,41601.0,19.4196,19.4478,19.3821,19.3821,41601.0
2017-03-24 14:00:00,20.64,20.68,20.61,20.62,37694.0,19.3915,19.429,19.3633,19.3727,37694.0
2017-03-24 14:30:00,20.62,20.63,20.58,20.6,56286.0,19.3727,19.3821,19.3351,19.3539,56286.0
2017-03-24 15:00:00,20.6,20.6,20.5,20.55,60485.0,19.3539,19.3539,19.2599,19.3069,60485.0
2017-03-24 15:30:00,20.54,20.68,20.52,20.6,286767.0,19.2975,19.429,19.2787,19.3539,286767.0
2017-03-27 09:30:00,20.29,20.52,20.27,20.49,69235.0,19.0626,19.2787,19.0438,19.2505,69235.0
2017-03-27 10:00:00,20.49,20.65,20.44,20.61,98134.0,19.2505,19.4009,19.2036,19.3633,98134.0
2017-03-27 10:30:00,20.61,20.7,20.58,20.68,55340.0,19.3633,19.4478,19.3351,19.429,55340.0
2017-03-27 11:00:00,20.69,20.79,20.69,20.77,58461.0,19.4384,19.5324,19.4384,19.5136,58461.0
2017-03-27 11:30:00,20.77,21.06,20.76,21.0,166433.0,19.5136,19.7861,19.5042,19.7297,166433.0
2017-03-27 12:00:00,21.0,21.03,20.96,20.98,100546.0,19.7297,19.7579,19.6921,19.7109,100546.0
2017-03-27 12:30:00,20.98,21.15,20.96,21.14,72393.0,19.7109,19.8706,19.6921,19.8612,72393.0
2017-03-27 13:00:00,21.14,21.15,21.09,21.12,71845.0,19.8612,19.8706,19.8142,19.8424,71845.0
2017-03-27 13:30:00,21.12,21.18,21.12,21.14,101776.0,19.8424,19.8988,19.8424,19.8612,101776.0
2017-03-27 14:00:00,21.14,21.15,21.11,21.14,90046.0,19.8612,19.8706,19.833,19.8612,90046.0
2017-03-27 14:30:00,21.13,21.2,21.13,21.19,99854.0,19.8518,19.9176,19.8518,19.9082,99854.0
2017-03-27 15:00:00,21.18,21.36,21.17,21.35,139499.0,19.8988,20.0679,19.8894,20.0585,139499.0
2017-03-27 15:30:00,21.36,21.37,21.29,21.35,541346.0,20.0679,20.0773,20.0021,20.0585,541346.0
2017-03-28 09:30:00,21.37,21.48,21.29,21.38,104383.0,20.0773,20.1806,20.0021,20.0867,104383.0
2017-03-28 10:00:00,21.38,21.52,21.35,21.39,164193.0,20.0867,20.2182,20.0585,20.0961,164193.0
2017-03-28 10:30:00,21.4,21.42,21.36,21.4,78153.0,20.1055,20.1243,20.0679,20.1055,78153.0
2017-03-28 11:00:00,21.41,21.48,21.36,21.36,80153.0,20.1149,20.1806,20.0679,20.0679,80153.0
2017-03-28 11:30:00,21.36,21.4,21.33,21.37,59192.0,20.0679,20.1055,20.0397,20.0773,59192.0
2017-03-28 12:00:00,21.37,21.4,21.24,21.26,69523.0,20.0773,20.1055,19.9552,19.974,69523.0
2017-03-28 12:30:00,21.26,21.42,21.25,21.41,134919.0,19.974,20.1243,19.9646,20.1149,134919.0
2017-03-28 13:00:00,21.4,21.43,21.4,21.41,88049.0,20.1055,20.1337,20.1055,20.1149,88049.0
2017-03-28 13:30:00,21.4,21.44,21.39,21.44,106539.0,20.1055,20.1431,20.0961,20.1431,106539.0
2017-03-28 14:00:00,21.45,21.46,21.4,21.45,81944.0,20.1525,20.1619,20.1055,20.1525,81944.0
2017-03-28 14:30:00,21.45,21.52,21.43,21.5,192722.0,20.1525,20.2182,20.1337,20.1994,192722.0
2017-03-28 15:00:00,21.49,21.57,21.49,21.54,233586.0,20.19,20.2652,20.19,20.237,233586.0
2017-03-28 15:30:00,21.54,21.57,21.49,21.52,581412.0,20.237,20.2652,20.19,20.2182,581412.0
2017-03-29 09:30:00,21.51,21.71,21.51,21.71,98775.0,20.2088,20.3967,20.2088,20.3967,98775.0
2017-03-29 10:00:00,21.71,21.84,21.7,21.76,282819.0,20.3967,20.5189,20.3873,20.4437,282819.0
2017-03-29 10:30:00,21.77,21.85,21.69,21.82,205051.0,20.4531,20.5283,20.3779,20.5001,205051.0
2017-03-29 11:00:00,21.81,21.85,21.64,21.72,61388.0,20.4907,20.5283,20.331,20.4061,61388.0
2017-03-29 11:30:00,21.73,21.73,21.62,21.63,69894.0,20.4155,20.4155,20.3122,20.3216,69894.0
2017-03-29 12:00:00,21.63,21.73,21.62,21.67,114865.0,20.3216,20.4155,20.3122,20.3592,114865.0
2017-03-29 12:30:00,21.66,21.66,21.51,21.52,77042.0,20.3498,20.3498,20.2088,20.2182,77042.0
2017-03-29 13:00:00,21.52,21.61,21.51,21.56,48211.0,20.2182,20.3028,20.2088,20.2558,48211.0
2017-03-29 13:30:00,21.57,21.61,21.56,21.61,67609.0,20.2652,20.3028,20.2558,20.3028,67609.0
2017-03-29 14:00:00,21.61,21.61,21.55,21.6,53977.0,20.3028,20.3028,20.2464,20.2934,53977.0
2017-03-29 14:30:00,21.6,21.6,21.5,21.52,61944.0,20.2934,20.2934,20.1994,20.2182,61944.0
2017-03-29 15:00:00,21.53,21.53,21.43,21.43,111827.0,20.2276,20.2276,20.1337,20.1337,111827.0
2017-03-29 15:30:00,21.43,21.45,21.39,21.4,391020.0,20.1337,20.1525,20.0961,20.1055,391020.0
2017-03-30 09:30:00,21.44,21.51,21.35,21.43,45383.0,20.1431,20.2088,20.0585,20.1337,45383.0
2017-03-30 10:00:00,21.42,21.47,21.36,21.45,131085.0,20.1243,20.1713,20.0679,20.1525,131085.0
2017-03-30 10:30:00,21.44,21.54,21.43,21.51,69186.0,20.1431,20.237,20.1337,20.2088,69186.0
2017-03-30 11:00:00,21.52,21.54,21.51,21.53,117308.0,20.2182,20.237,20.2088,20.2276,117308.0
2017-03-30 11:30:00,21.54,21.54,21.44,21.47,36832.0,20.237,20.237,20.1431,20.1713,36832.0
2017-03-30 12:00:00,21.47,21.52,21.45,21.52,36816.0,20.1713,20.2182,20.1525,20.2182,36816.0
2017-03-30 12:30:00,21.51,21.51,21.44,21.48,104181.0,20.2088,20.2088,20.1431,20.1806,104181.0
2017-03-30 13:00:00,21.48,21.56,21.48,21.54,65276.0,20.1806,20.2558,20.1806,20.237,65276.0
2017-03-30 13:30:00,21.55,21.69,21.54,21.62,177159.0,20.2464,20.3779,20.237,20.3122,177159.0
2017-03-30 14:00:00,21.63,21.66,21.6,21.66,63346.0,20.3216,20.3498,20.2934,20.3498,63346.0
2017-03-30 14:30:00,21.65,21.71,21.61,21.63,108652.0,20.3404,20.3967,20.3028,20.3216,108652.0
2017-03-30 15:00:00,21.62,21.66,21.61,21.65,78343.0,20.3122,20.3498,20.3028,20.3404,78343.0
2017-03-30 15:30:00,21.65,21.71,21.64,21.71,336282.0,20.3404,20.3967,20.331,20.3967,336282.0
2017-03-31 09:30:00,21.68,21.72,21.6,21.61,55484.0,20.3685,20.4061,20.2934,20.3028,55484.0
2017-03-31 10:00:00,21.61,21.66,21.56,21.63,82916.0,20.3028,20.3498,20.2558,20.3216,82916.0
2017-03-31 10:30:00,21.63,21.71,21.61,21.7,59797.0,20.3216,20.3967,20.3028,20.3873,59797.0
2017-03-31 11:00:00,21.69,21.72,21.68,21.72,33733.0,20.3779,20.4061,20.3685,20.4061,33733.0
2017-03-31 11:30:00,21.72,21.72,21.65,21.67,57499.0,20.4061,20.4061,20.3404,20.3592,57499.0
2017-03-31 12:00:00,21.67,21.76,21.65,21.76,111575.0,20.3592,20.4437,20.3404,20.4437,111575.0
2017-03-31 12:30:00,21.77,21.81,21.74,21.75,66317.0,20.4531,20.4907,20.4249,20.4343,66317.0
2017-03-31 13:00:00,21.74,21.79,21.7,21.77,35160.0,20.4249,20.4719,20.3873,20.4531,35160.0
2017-03-31 13:30:00,21.77,21.77,21.74,21.76,40999.0,20.4531,20.4531,20.4249,20.4437,40999.0
2017-03-31 14:00:00,21.75,21.76,21.73,21.73,47863.0,20.4343,20.4437,20.4155,20.4155,47863.0
2017-03-31 14:30:00,21.73,21.83,21.73,21.79,114506.0,20.4155,20.5095,20.4155,20.4719,114506.0
2017-03-31 15:00:00,21.79,21.96,21.79,21.95,165589.0,20.4719,20.6316,20.4719,20.6222,165589.0
2017-03-31 15:30:00,21.95,22.04,21.95,22.0,568632.0,20.6222,20.7068,20.6222,20.6692,568632.0
2017-04-03 09:30:00,22.03,22.1,21.88,21.9,110030.0,20.6974,20.7631,20.5565,20.5752,110030.0
2017-04-03 10:00:00,21.9,21.95,21.84,21.9,66631.0,20.5752,20.6222,20.5189,20.5752,66631.0
2017-04-03 10:30:00,21.9,21.92,21.7,21.7,47496.0,20.5752,20.594,20.3873,20.3873,47496.0
2017-04-03 11:00:00,21.7,21.7,21.6,21.66,62688.0,20.3873,20.3873,20.2934,20.3498,62688.0
2017-04-03 11:30:00,21.67,21.69,21.57,21.64,73316.0,20.3592,20.3779,20.2652,20.331,73316.0
2017-04-03 12:00:00,21.63,21.69,21.57,21.69,40827.0,20.3216,20.3779,20.2652,20.3779,40827.0
2017-04-03 12:30:00,21.69,21.74,21.68,21.72,50021.0,20.3779,20.4249,20.3685,20.4061,50021.0
2017-04-03 13:00:00,21.72,21.79,21.7,21.79,59465.0,20.4061,20.4719,20.3873,20.4719,59465.0
2017-04-03 13:30:00,21.79,21.91,21.71,21.88,137021.0,20.4719,20.5846,20.3967,20.5565,137021.0
2017-04-03 14:00:00,21.89,21.91,21.8,21.91,135157.0,20.5658,20.5846,20.4813,20.5846,135157.0
2017-04-03 14:30:00,21.9,21.96,21.87,21.91,117055.0,20.5752,20.6316,20.5471,20.5846,117055.0
2017-04-03 15:00:00,21.91,22.0,21.87,22.0,214544.0,20.5846,20.6692,20.5471,20.6692,214544.0
2017-04-03 15:30:00,21.99,22.03,21.9,21.93,349233.0,20.6598,20.6974,20.5752,20.6034,349233.0
2017-04-04 09:30:00,21.91,22.08,21.9,21.99,77847.0,20.5846,20.7444,20.5752,20.6598,77847.0
2017-04-04 10:00:00,21.99,22.02,21.84,21.89,60089.0,20.6598,20.688,20.5189,20.5658,60089.0
2017-04-04 10:30:00,21.89,21.96,21.86,21.91,59703.0,20.5658,20.6316,20.5377,20.5846,59703.0
2017-04-04 11:00:00,21.91,21.98,21.9,21.93,45415.0,20.5846,20.6504,20.5752,20.6034,45415.0
2017-04-04 11:30:00,21.93,21.97,21.91,21.92,50790.0,20.6034,20.641,20.5846,20.594,50790.0
2017-04-04 12:00:00,21.92,21.97,21.91,21.91,51388.0,20.594,20.641,20.5846,20.5846,51388.0
2017-04-04 12:30:00,21.91,21.96,21.9,21.92,69689.0,20.5846,20.6316,20.5752,20.594,69689.0
2017-04-04 13:00:00,21.91,21.97,21.89,21.95,53316.0,20.5846,20.641,20.5658,20.6222,53316.0
2017-04-04 13:30:00,21.94,21.95,21.91,21.94,27275.0,20.6128,20.6222,20.5846,20.6128,27275.0
2017-04-04 14:00:00,21.94,21.97,21.93,21.95,39771.0,20.6128,20.641,20.6034,20.6222,39771.0
2017-04-04 14:30:00,21.95,21.96,21.9,21.91,84773.0,20.6222,20.6316,20.5752,20.5846,84773.0
2017-04-04 15:00:00,21.9,21.92,21.78,21.78,75164.0,20.5752,20.594,20.4625,20.4625,75164.0
2017-04-04 15:30:00,21.78,21.84,21.78,21.83,259459.0,20.4625,20.5189,20.4625,20.5095,259459.0
2017-04-05 09:30:00,21.87,21.99,21.85,21.95,65172.0,20.5471,20.6598,20.5283,20.6222,65172.0
2017-04-05 10:00:00,21.94,22.01,21.92,21.98,58989.0,20.6128,20.6786,20.594,20.6504,58989.0
2017-04-05 10:30:00,21.97,21.97,21.9,21.9,161599.0,20.641,20.641,20.5752,20.5752,161599.0
2017-04-05 11:00:00,21.9,21.9,21.73,21.73,108392.0,20.5752,20.5752,20.4155,20.4155,108392.0
2017-04-05 11:30:00,21.72,21.79,21.7,21.7,49565.0,20.4061,20.4719,20.3873,20.3873,49565.0
2017-04-05 12:00:00,21.69,21.76,21.68,21.7,52675.0,20.3779,20.4437,20.3685,20.3873,52675.0
2017-04-05 12:30:00,21.71,21.79,21.71,21.76,41240.0,20.3967,20.4719,20.3967,20.4437,41240.0
2017-04-05 13:00:00,21.75,21.76,21.7,21.71,42754.0,20.4343,20.4437,20.3873,20.3967,42754.0
2017-04-05 13:30:00,21.71,21.72,21.62,21.62,42715.0,20.3967,20.4061,20.3122,20.3122,42715.0
2017-04-05 14:00:00,21.63,21.73,21.61,21.64,250296.0,20.3216,20.4155,20.3028,20.331,250296.0
2017-04-05 14:30:00,21.64,21.64,21.42,21.43,139153.0,20.331,20.331,20.1243,20.1337,139153.0
2017-04-05 15:00:00,21.44,21.52,21.38,21.43,110553.0,20.1431,20.2182,20.0867,20.1337,110553.0
2017-04-05 15:30:00,21.43,21.43,21.32,21.32,309333.0,20.1337,20.1337,20.0303,20.0303,309333.0
2017-04-06 09:30:00,21.36,21.49,21.3,21.41,39985.0,20.0679,20.19,20.0115,20.1149,39985.0
2017-04-06 10:00:00,21.42,21.53,21.37,21.53,34343.0,20.1243,20.2276,20.0773,20.2276,34343.0
2017-04-06 10:30:00,21.53,21.54,21.41,21.44,46228.0,20.2276,20.237,20.1149,20.1431,46228.0
2017-04-06 11:00:00,21.44,21.63,21.44,21.63,94863.0,20.1431,20.3216,20.1431,20.3216,94863.0
2017-04-06 11:30:00,21.63,21.73,21.61,21.73,44680.0,20.3216,20.4155,20.3028,20.4155,44680.0
2017-04-06 12:00:00,21.73,21.75,21.7,21.75,32568.0,20.4155,20.4343,20.3873,20.4343,32568.0
2017-04-06 12:30:00,21.75,21.76,21.67,21.73,65663.0,20.4343,20.4437,20.3592,20.4155,65663.0
2017-04-06 13:00:00,21.72,21.79,21.71,21.79,36618.0,20.4061,20.4719,20.3967,20.4719,36618.0
2017-04-06 13:30:00,21.79,21.82,21.78,21.8,21731.0,20.4719,20.5001,20.4625,20.4813,21731.0
2017-04-06 14:00:00,21.8,21.8,21.76,21.77,33450.0,20.4813,20.4813,20.4437,20.4531,33450.0
2017-04-06 14:30:00,21.77,21.79,21.69,21.71,89856.0,20.4531,20.4719,20.3779,20.3967,89856.0
2017-04-06 15:00:00,21.7,21.77,21.7,21.77,99608.0,20.3873,20.4531,20.3873,20.4531,99608.0
2017-04-06 15:30:00,21.76,21.83,21.73,21.82,212023.0,20.4437,20.5095,20.4155,20.5001,212023.0
2017-04-07 09:30:00,21.79,21.87,21.64,21.67,37057.0,20.4719,20.5471,20.331,20.3592,37057.0
2017-04-07 10:00:00,21.67,21.75,21.66,21.68,19286.0,20.3592,20.4343,20.3498,20.3685,19286.0
2017-04-07 10:30:00,21.67,21.71,21.65,21.7,56197.0,20.3592,20.3967,20.3404,20.3873,56197.0
2017-04-07 11:00:00,21.71,21.75,21.7,21.71,50435.0,20.3967,20.4343,20.3873,20.3967,50435.0
2017-04-07 11:30:00,21.71,21.77,21.69,21.72,43693.0,20.3967,20.4531,20.3779,20.4061,43693.0
2017-04-07 12:00:00,21.73,21.77,21.72,21.75,18810.0,20.4155,20.4531,20.4061,20.4343,18810.0
2017-04-07 12:30:00,21.75,21.77,21.73,21.77,14709.0,20.4343,20.4531,20.4155,20.4531,14709.0
2017-04-07 13:00:00,21.77,21.8,21.76,21.8,18046.0,20.4531,20.4813,20.4437,20.4813,18046.0
2017-04-07 13:30:00,21.81,21.82,21.75,21.75,18635.0,20.4907,20.5001,20.4343,20.4343,18635.0
2017-04-07 14:00:00,21.76,21.79,21.75,21.75,17166.0,20.4437,20.4719,20.4343,20.4343,17166.0
2017-04-07 14:30:00,21.75,21.76,21.73,21.73,21447.0,20.4343,20.4437,20.4155,20.4155,21447.0
2017-04-07 15:00:00,21.73,21.78,21.73,21.75,108659.0,20.4155,20.4625,20.4155,20.4343,108659.0
2017-04-07 15:30:00,21.76,21.86,21.74,21.86,383472.0,20.4437,20.5377,20.4249,20.5377,383472.0
2017-04-10 09:30:00,21.9,21.97,21.81,21.96,21328.0,20.5752,20.641,20.4907,20.6316,21328.0
2017-04-10 10:00:00,21.95,21.97,21.87,21.87,14066.0,20.6222,20.641,20.5471,20.5471,14066.0
2017-04-10 10:30:00,21.89,21.92,21.85,21.85,17400.0,20.5658,20.594,20.5283,20.5283,17400.0
2017-04-10 11:00:00,21.86,21.88,21.83,21.83,20151.0,20.5377,20.5565,20.5095,20.5095,20151.0
2017-04-10 11:30:00,21.84,21.86,21.74,21.85,47071.0,20.5189,20.5377,20.4249,20.5283,47071.0
2017-04-10 12:00:00,21.86,21.88,21.78,21.78,34196.0,20.5377,20.5565,20.4625,20.4625,34196.0
2017-04-10 12:30:00,21.79,21.92,21.78,21.9,26394.0,20.4719,20.594,20.4625,20.5752,26394.0
2017-04-10 13:00:00,21.91,21.94,21.9,21.9,19235.0,20.5846,20.6128,20.5752,20.5752,19235.0
2017-04-10 13:30:00,21.9,21.98,21.9,21.95,22937.0,20.5752,20.6504,20.5752,20.6222,22937.0
2017-04-10 14:00:00,21.96,21.96,21.9,21.91,19407.0,20.6316,20.6316,20.5752,20.5846,19407.0
2017-04-10 14:30:00,21.91,21.97,21.91,21.95,24218.0,20.5846,20.641,20.5846,20.6222,24218.0
2017-04-10 15:00:00,21.94,21.95,21.89,21.91,58962.0,20.6128,20.6222,20.5658,20.5846,58962.0
2017-04-10 15:30:00,21.91,21.93,21.89,21.92,177943.0,20.5846,20.6034,20.5658,20.594,177943.0
2017-04-11 09:30:00,21.9,22.01,21.86,22.01,123937.0,20.5752,20.6786,20.5377,20.6786,123937.0
2017-04-11 10:00:00,22.0,22.13,21.99,22.13,91572.0,20.6692,20.7913,20.6598,20.7913,91572.0
2017-04-11 10:30:00,22.13,22.13,22.01,22.05,45269.0,20.7913,20.7913,20.6786,20.7162,45269.0
2017-04-11 11:00:00,22.05,22.1,22.01,22.02,31239.0,20.7162,20.7631,20.6786,20.688,31239.0
2017-04-11 11:30:00,22.03,22.11,22.03,22.09,28305.0,20.6974,20.7725,20.6974,20.7537,28305.0
2017-04-11 12:00:00,22.09,22.18,22.05,22.17,54681.0,20.7537,20.8383,20.7162,20.8289,54681.0
2017-04-11 12:30:00,22.17,22.2,22.14,22.16,49647.0,20.8289,20.8571,20.8007,20.8195,49647.0
2017-04-11 13:00:00,22.17,22.21,22.16,22.16,32230.0,20.8289,20.8665,20.8195,20.8195,32230.0
2017-04-11 13:30:00,22.15,22.21,22.14,22.19,29460.0,20.8101,20.8665,20.8007,20.8477,29460.0
2017-04-11 14:00:00,22.19,22.25,22.18,22.25,71501.0,20.8477,20.9041,20.8383,20.9041,71501.0
2017-04-11 14:30:00,22.24,22.28,22.18,22.18,89172.0,20.8947,20.9323,20.8383,20.8383,89172.0
2017-04-11 15:00:00,22.18,22.2,22.1,22.16,74439.0,20.8383,20.8571,20.7631,20.8195,74439.0
2017-04-11 15:30:00,22.16,22.24,22.15,22.23,244601.0,20.8195,20.8947,20.8101,20.8853,244601.0
2017-04-12 09:30:00,22.27,22.36,22.2,22.24,110723.0,20.9229,21.0074,20.8571,20.8947,110723.0
2017-04-12 10:00:00,22.25,22.29,22.01,22.08,151147.0,20.9041,20.9416,20.6786,20.7444,151147.0
2017-04-12 10:30:00,22.09,22.1,21.92,21.95,122398.0,20.7537,20.7631,20.594,20.6222,122398.0
2017-04-12 11:00:00,21.94,21.97,21.89,21.89,82323.0,20.6128,20.641,20.5658,20.5658,82323.0
2017-04-12 11:30:00,21.89,21.94,21.85,21.94,63551.0,20.5658,20.6128,20.5283,20.6128,63551.0
2017-04-12 12:00:00,21.93,21.94,21.89,21.93,44296.0,20.6034,20.6128,20.5658,20.6034,44296.0
2017-04-12 12:30:00,21.92,21.92,21.89,21.9,37661.0,20.594,20.594,20.5658,20.5752,37661.0
2017-04-12 13:00:00,21.91,21.97,21.89,21.89,38221.0,20.5846,20.641,20.5658,20.5658,38221.0
2017-04-12 13:30:00,21.9,21.93,21.82,21.87,71697.0,20.5752,20.6034,20.5001,20.5471,71697.0
2017-04-12 14:00:00,21.88,21.9,21.81,21.81,64801.0,20.5565,20.5752,20.4907,20.4907,64801.0
2017-04-12 14:30:00,21.82,21.85,21.73,21.79,78303.0,20.5001,20.5283,20.4155,20.4719,78303.0
2017-04-12 15:00:00,21.79,21.8,21.7,21.71,98065.0,20.4719,20.4813,20.3873,20.3967,98065.0
2017-04-12 15:30:00,21.71,21.74,21.62,21.69,368815.0,20.3967,20.4249,20.3122,20.3779,368815.0
2017-04-13 09:30:00,21.69,21.73,21.57,21.59,43134.0,20.3779,20.4155,20.2652,20.284,43134.0
2017-04-13 10:00:00,21.59,21.7,21.54,21.56,67149.0,20.284,20.3873,20.237,20.2558,67149.0
2017-04-13 10:30:00,21.55,21.67,21.54,21.66,24398.0,20.2464,20.3592,20.237,20.3498,24398.0
2017-04-13 11:00:00,21.66,21.69,21.62,21.63,38563.0,20.3498,20.3779,20.3122,20.3216,38563.0
2017-04-13 11:30:00,21.63,21.65,21.56,21.58,36978.0,20.3216,20.3404,20.2558,20.2746,36978.0
2017-04-13 12:00:00,21.57,21.57,21.47,21.56,45822.0,20.2652,20.2652,20.1713,20.2558,45822.0
2017-04-13 12:30:00,21.56,21.57,21.49,21.54,22968.0,20.2558,20.2652,20.19,20.237,22968.0
2017-04-13 13:00:00,21.53,21.53,21.47,21.51,24226.0,20.2276,20.2276,20.1713,20.2088,24226.0
2017-04-13 13:30:00,21.51,21.51,21.37,21.42,29870.0,20.2088,20.2088,20.0773,20.1243,29870.0
2017-04-13 14:00:00,21.42,21.51,21.42,21.48,58230.0,20.1243,20.2088,20.1243,20.1806,58230.0
2017-04-13 14:30:00,21.48,21.56,21.47,21.52,91763.0,20.1806,20.2558,20.1713,20.2182,91763.0
2017-04-13 15:00:00,21.52,21.53,21.42,21.42,37028.0,20.2182,20.2276,20.1243,20.1243,37028.0
2017-04-13 15:30:00,21.42,21.43,21.36,21.39,217710.0,20.1243,20.1337,20.0679,20.0961,217710.0
2017-04-17 09:30:00,21.43,21.62,21.42,21.61,113994.0,20.1337,20.3122,20.1243,20.3028,113994.0
2017-04-17 10:00:00,21.6,21.74,21.6,21.7,100120.0,20.2934,20.4249,20.2934,20.3873,100120.0
2017-04-17 10:30:00,21.71,21.81,21.71,21.8,127847.0,20.3967,20.4907,20.3967,20.4813,127847.0
2017-04-17 11:00:00,21.8,21.85,21.76,21.82,113435.0,20.4813,20.5283,20.4437,20.5001,113435.0
2017-04-17 11:30:00,21.83,21.99,21.82,21.83,188677.0,20.5095,20.6598,20.5001,20.5095,188677.0
2017-04-17 12:00:00,21.83,21.83,21.79,21.8,70537.0,20.5095,20.5095,20.4719,20.4813,70537.0
2017-04-17 12:30:00,21.8,21.81,21.77,21.79,20766.0,20.4813,20.4907,20.4531,20.4719,20766.0
2017-04-17 13:00:00,21.79,21.96,21.78,21.96,104736.0,20.4719,20.6316,20.4625,20.6316,104736.0
2017-04-17 13:30:00,21.95,22.05,21.94,22.02,212948.0,20.6222,20.7162,20.6128,20.688,212948.0
2017-04-17 14:00:00,22.01,22.05,21.99,22.03,73550.0,20.6786,20.7162,20.6598,20.6974,73550.0
2017-04-17 14:30:00,22.03,22.04,21.96,22.0,93184.0,20.6974,20.7068,20.6316,20.6692,93184.0
2017-04-17 15:00:00,22.01,22.05,21.98,22.05,134872.0,20.6786,20.7162,20.6504,20.7162,134872.0
2017-04-17 15:30:00,22.05,22.05,21.99,22.02,523796.0,20.7162,20.7162,20.6598,20.688,523796.0
2017-04-18 09:30:00,21.89,22.05,21.84,22.04,71694.0,20.5658,20.7162,20.5189,20.7068,71694.0
2017-04-18 10:00:00,22.04,22.06,21.95,22.06,86146.0,20.7068,20.7256,20.6222,20.7256,86146.0
2017-04-18 10:30:00,22.05,22.11,22.03,22.11,34463.0,20.7162,20.7725,20.6974,20.7725,34463.0
2017-04-18 11:00:00,22.11,22.14,22.05,22.09,47149.0,20.7725,20.8007,20.7162,20.7537,47149.0
2017-04-18 11:30:00,22.1,22.1,21.98,22.0,45032.0,20.7631,20.7631,20.6504,20.6692,45032.0
2017-04-18 12:00:00,22.0,22.02,21.95,22.02,129800.0,20.6692,20.688,20.6222,20.688,129800.0
2017-04-18 12:30:00,22.02,22.06,22.01,22.05,39255.0,20.688,20.7256,20.6786,20.7162,39255.0
2017-04-18 13:00:00,22.04,22.17,22.04,22.17,48608.0,20.7068,20.8289,20.7068,20.8289,48608.0
2017-04-18 13:30:00,22.17,22.24,22.15,22.23,53094.0,20.8289,20.8947,20.8101,20.8853,53094.0
2017-04-18 14:00:00,22.23,22.33,22.23,22.33,95851.0,20.8853,20.9792,20.8853,20.9792,95851.0
2017-04-18 14:30:00,22.33,22.33,22.31,22.33,83185.0,20.9792,20.9792,20.9604,20.9792,83185.0
2017-04-18 15:00:00,22.32,22.34,22.32,22.34,106058.0,20.9698,20.9886,20.9698,20.9886,106058.0
2017-04-18 15:30:00,22.34,22.36,22.32,22.36,396978.0,20.9886,21.0074,20.9698,21.0074,396978.0
2017-04-19 09:30:00,22.38,22.44,22.34,22.42,121826.0,21.0262,21.0826,20.9886,21.0638,121826.0
2017-04-19 10:00:00,22.42,22.44,22.33,22.38,52944.0,21.0638,21.0826,20.9792,21.0262,52944.0
2017-04-19 10:30:00,22.39,22.43,22.34,22.38,31817.0,21.0356,21.0732,20.9886,21.0262,31817.0
2017-04-19 11:00:00,22.38,22.41,22.34,22.41,26602.0,21.0262,21.0544,20.9886,21.0544,26602.0
2017-04-19 11:30:00,22.4,22.42,22.34,22.35,28775.0,21.045,21.0638,20.9886,20.998,28775.0
2017-04-19 12:00:00,22.35,22.36,22.32,22.35,46110.0,20.998,21.0074,20.9698,20.998,46110.0
2017-04-19 12:30:00,22.35,22.37,22.34,22.35,51577.0,20.998,21.0168,20.9886,20.998,51577.0
2017-04-19 13:00:00,22.36,22.36,22.26,22.31,64607.0,21.0074,21.0074,20.9135,20.9604,64607.0
2017-04-19 13:30:00,22.31,22.34,22.28,22.33,33348.0,20.9604,20.9886,20.9323,20.9792,33348.0
2017-04-19 14:00:00,22.34,22.37,22.28,22.35,37231.0,20.9886,21.0168,20.9323,20.998,37231.0
2017-04-19 14:30:00,22.36,22.38,22.33,22.36,53044.0,21.0074,21.0262,20.9792,21.0074,53044.0
2017-04-19 15:00:00,22.35,22.36,22.32,22.34,116004.0,20.998,21.0074,20.9698,20.9886,116004.0
2017-04-19 15:30:00,22.34,22.45,22.33,22.44,385641.0,20.9886,21.092,20.9792,21.0826,385641.0
2017-04-20 09:30:00,22.5,22.65,22.41,22.43,84502.0,21.1389,21.2799,21.0544,21.0732,84502.0
2017-04-20 10:00:00,22.44,22.51,22.39,22.4,80133.0,21.0826,21.1483,21.0356,21.045,80133.0
2017-04-20 10:30:00,22.41,22.45,22.35,22.36,135911.0,21.0544,21.092,20.998,21.0074,135911.0
2017-04-20 11:00:00,22.37,22.43,22.33,22.41,36420.0,21.0168,21.0732,20.9792,21.0544,36420.0
2017-04-20 11:30:00,22.41,22.58,22.39,22.58,62980.0,21.0544,21.2141,21.0356,21.2141,62980.0
2017-04-20 12:00:00,22.58,22.63,22.56,22.59,32634.0,21.2141,21.2611,21.1953,21.2235,32634.0
2017-04-20 12:30:00,22.59,22.66,22.53,22.54,101183.0,21.2235,21.2893,21.1671,21.1765,101183.0
2017-04-20 13:00:00,22.54,22.56,22.49,22.54,35759.0,21.1765,21.1953,21.1296,21.1765,35759.0
2017-04-20 13:30:00,22.54,22.56,22.52,22.52,42699.0,21.1765,21.1953,21.1577,21.1577,42699.0
2017-04-20 14:00:00,22.53,22.54,22.47,22.47,46609.0,21.1671,21.1765,21.1108,21.1108,46609.0
2017-04-20 14:30:00,22.48,22.49,22.4,22.4,67832.0,21.1202,21.1296,21.045,21.045,67832.0
2017-04-20 15:00:00,22.41,22.43,22.33,22.35,65002.0,21.0544,21.0732,20.9792,20.998,65002.0
2017-04-20 15:30:00,22.36,22.45,22.36,22.43,217412.0,21.0074,21.092,21.0074,21.0732,217412.0
2017-04-21 09:30:00,22.42,22.45,22.3,22.33,53862.0,21.0638,21.092,20.951,20.9792,53862.0
2017-04-21 10:00:00,22.34,22.34,22.25,22.31,27055.0,20.9886,20.9886,20.9041,20.9604,27055.0
2017-04-21 10:30:00,22.31,22.35,22.27,22.31,23249.0,20.9604,20.998,20.9229,20.9604,23249.0
2017-04-21 11:00:00,22.31,22.31,22.24,22.27,37773.0,20.9604,20.9604,20.8947,20.9229,37773.0
2017-04-21 11:30:00,22.26,22.35,22.25,22.33,26938.0,20.9135,20.998,20.9041,20.9792,26938.0
2017-04-21 12:00:00,22.32,22.32,22.23,22.23,27380.0,20.9698,20.9698,20.8853,20.8853,27380.0
2017-04-21 12:30:00,22.23,22.25,22.22,22.23,21960.0,20.8853,20.9041,20.8759,20.8853,21960.0
2017-04-21 13:00:00,22.23,22.24,22.17,22.22,29420.0,20.8853,20.8947,20.8289,20.8759,29420.0
2017-04-21 13:30:00,22.22,22.27,22.2,22.24,19511.0,20.8759,20.9229,20.8571,20.8947,19511.0
2017-04-21 14:00:00,22.24,22.27,22.22,22.26,24333.0,20.8947,20.9229,20.8759,20.9135,24333.0
2017-04-21 14:30:00,22.26,22.27,22.21,22.26,27925.0,20.9135,20.9229,20.8665,20.9135,27925.0
2017-04-21 15:00:00,22.25,22.26,22.21,22.23,36222.0,20.9041,20.9135,20.8665,20.8853,36222.0
2017-04-21 15:30:00,22.23,22.25,22.17,22.18,244165.0,20.8853,20.9041,20.8289,20.8383,244165.0
2017-04-24 09:30:00,22.59,22.6,22.46,22.52,115052.0,21.2235,21.2329,21.1014,21.1577,115052.0
2017-04-24 10:00:00,22.52,22.52,22.4,22.47,80227.0,21.1577,21.1577,21.045,21.1108,80227.0
2017-04-24 10:30:00,22.46,22.48,22.41,22.44,49016.0,21.1014,21.1202,21.0544,21.0826,49016.0
2017-04-24 11:00:00,22.45,22.45,22.39,22.42,53144.0,21.092,21.092,21.0356,21.0638,53144.0
2017-04-24 11:30:00,22.42,22.5,22.42,22.42,47285.0,21.0638,21.1389,21.0638,21.0638,47285.0
2017-04-24 12:00:00,22.43,22.47,22.43,22.46,16696.0,21.0732,21.1108,21.0732,21.1014,16696.0
2017-04-24 12:30:00,22.46,22.48,22.45,22.46,34927.0,21.1014,21.1202,21.092,21.1014,34927.0
2017-04-24 13:00:00,22.47,22.49,22.46,22.48,16187.0,21.1108,21.1296,21.1014,21.1202,16187.0
2017-04-24 13:30:00,22.49,22.49,22.42,22.46,26178.0,21.1296,21.1296,21.0638,21.1014,26178.0
2017-04-24 14:00:00,22.47,22.5,22.44,22.5,25387.0,21.1108,21.1389,21.0826,21.1389,25387.0
2017-04-24 14:30:00,22.49,22.55,22.48,22.55,71337.0,21.1296,21.1859,21.1202,21.1859,71337.0
2017-04-24 15:00:00,22.55,22.6,22.54,22.55,45305.0,21.1859,21.2329,21.1765,21.1859,45305.0
2017-04-24 15:30:00,22.55,22.56,22.52,22.53,187521.0,21.1859,21.1953,21.1577,21.1671,187521.0
2017-04-25 09:30:00,22.66,22.7,22.57,22.61,67860.0,21.2893,21.3268,21.2047,21.2423,67860.0
2017-04-25 10:00:00,22.61,22.71,22.59,22.62,53635.0,21.2423,21.3362,21.2235,21.2517,53635.0
2017-04-25 10:30:00,22.63,22.63,22.57,22.58,26890.0,21.2611,21.2611,21.2047,21.2141,26890.0
2017-04-25 11:00:00,22.58,22.65,22.56,22.64,27306.0,21.2141,21.2799,21.1953,21.2705,27306.0
2017-04-25 11:30:00,22.64,22.74,22.64,22.72,32822.0,21.2705,21.3644,21.2705,21.3456,32822.0
2017-04-25 12:00:00,22.72,22.75,22.67,22.7,47601.0,21.3456,21.3738,21.2987,21.3268,47601.0
2017-04-25 12:30:00,22.7,22.71,22.67,22.68,22196.0,21.3268,21.3362,21.2987,21.3081,22196.0
2017-04-25 13:00:00,22.68,22.69,22.6,22.6,49734.0,21.3081,21.3175,21.2329,21.2329,49734.0
2017-04-25 13:30:00,22.6,22.62,22.58,22.6,52293.0,21.2329,21.2517,21.2141,21.2329,52293.0
2017-04-25 14:00:00,22.59,22.67,22.59,22.65,20235.0,21.2235,21.2987,21.2235,21.2799,20235.0
2017-04-25 14:30:00,22.65,22.69,22.64,22.65,51435.0,21.2799,21.3175,21.2705,21.2799,51435.0
2017-04-25 15:00:00,22.64,22.7,22.64,22.66,59002.0,21.2705,21.3268,21.2705,21.2893,59002.0
2017-04-25 15:30:00,22.66,22.75,22.65,22.73,303760.0,21.2893,21.3738,21.2799,21.355,303760.0
2017-04-26 09:30:00,22.8,22.94,22.73,22.92,166269.0,21.4208,21.5523,21.355,21.5335,166269.0
2017-04-26 10:00:00,22.91,23.01,22.89,23.0,284489.0,21.5241,21.6181,21.5054,21.6087,284489.0
2017-04-26 10:30:00,23.0,23.01,22.93,22.99,69092.0,21.6087,21.6181,21.5429,21.5993,69092.0
2017-04-26 11:00:00,22.98,23.04,22.93,23.03,60082.0,21.5899,21.6463,21.5429,21.6369,60082.0
2017-04-26 11:30:00,23.03,23.04,22.89,22.92,246359.0,21.6369,21.6463,21.5054,21.5335,246359.0
2017-04-26 12:00:00,22.91,22.92,22.8,22.81,61376.0,21.5241,21.5335,21.4208,21.4302,61376.0
2017-04-26 12:30:00,22.82,22.94,22.82,22.92,56752.0,21.4396,21.5523,21.4396,21.5335,56752.0
2017-04-26 13:00:00,22.92,22.93,22.84,22.91,365643.0,21.5335,21.5429,21.4584,21.5241,365643.0
2017-04-26 13:30:00,22.91,22.97,22.74,22.76,176042.0,21.5241,21.5805,21.3644,21.3832,176042.0
2017-04-26 14:00:00,22.74,22.82,22.72,22.73,79049.0,21.3644,21.4396,21.3456,21.355,79049.0
2017-04-26 14:30:00,22.73,22.86,22.72,22.85,77186.0,21.355,21.4772,21.3456,21.4678,77186.0
2017-04-26 15:00:00,22.86,22.91,22.85,22.86,100976.0,21.4772,21.5241,21.4678,21.4772,100976.0
2017-04-26 15:30:00,22.86,22.9,22.84,22.84,441225.0,21.4772,21.5147,21.4584,21.4584,441225.0
2017-04-27 09:30:00,22.87,22.98,22.77,22.79,161150.0,21.4866,21.5899,21.3926,21.4114,161150.0
2017-04-27 10:00:00,22.79,23.0,22.79,22.89,177526.0,21.4114,21.6087,21.4114,21.5054,177526.0
2017-04-27 10:30:00,22.88,22.91,22.73,22.75,105943.0,21.496,21.5241,21.355,21.3738,105943.0
2017-04-27 11:00:00,22.75,22.83,22.74,22.77,69216.0,21.3738,21.449,21.3644,21.3926,69216.0
2017-04-27 11:30:00,22.78,22.83,22.72,22.73,69111.0,21.402,21.449,21.3456,21.355,69111.0
2017-04-27 12:00:00,22.73,22.8,22.71,22.73,97532.0,21.355,21.4208,21.3362,21.355,97532.0
2017-04-27 12:30:00,22.72,22.78,22.67,22.76,52957.0,21.3456,21.402,21.2987,21.3832,52957.0
2017-04-27 13:00:00,22.75,22.77,22.73,22.75,43693.0,21.3738,21.3926,21.355,21.3738,43693.0
2017-04-27 13:30:00,22.75,22.9,22.73,22.86,170930.0,21.3738,21.5147,21.355,21.4772,170930.0
2017-04-27 14:00:00,22.86,22.86,22.76,22.83,114366.0,21.4772,21.4772,21.3832,21.449,114366.0
2017-04-27 14:30:00,22.83,22.98,22.82,22.98,167007.0,21.449,21.5899,21.4396,21.5899,167007.0
2017-04-27 15:00:00,22.97,23.0,22.93,22.94,127909.0,21.5805,21.6087,21.5429,21.5523,127909.0
2017-04-27 15:30:00,22.94,23.05,22.93,23.05,350717.0,21.5523,21.6557,21.5429,21.6557,350717.0
2017-04-28 09:30:00,23.05,23.15,22.97,22.99,422515.0,21.6557,21.7496,21.5805,21.5993,422515.0
2017-04-28 10:00:00,22.97,22.99,22.86,22.87,27293.0,21.5805,21.5993,21.4772,21.4866,27293.0
2017-04-28 10:30:00,22.87,22.91,22.82,22.82,32434.0,21.4866,21.5241,21.4396,21.4396,32434.0
2017-04-28 11:00:00,22.81,22.84,22.77,22.84,42258.0,21.4302,21.4584,21.3926,21.4584,42258.0
2017-04-28 11:30:00,22.83,22.84,22.79,22.8,32048.0,21.449,21.4584,21.4114,21.4208,32048.0
2017-04-28 12:00:00,22.8,22.84,22.79,22.79,25611.0,21.4208,21.4584,21.4114,21.4114,25611.0
2017-04-28 12:30:00,22.79,22.82,22.76,22.81,19105.0,21.4114,21.4396,21.3832,21.4302,19105.0
2017-04-28 13:00:00,22.81,22.84,22.8,22.84,27781.0,21.4302,21.4584,21.4208,21.4584,27781.0
2017-04-28 13:30:00,22.84,22.85,22.8,22.8,34265.0,21.4584,21.4678,21.4208,21.4208,34265.0
2017-04-28 14:00:00,22.8,22.85,22.76,22.77,27464.0,21.4208,21.4678,21.3832,21.3926,27464.0
2017-04-28 14:30:00,22.77,22.79,22.68,22.69,70859.0,21.3926,21.4114,21.3081,21.3175,70859.0
2017-04-28 15:00:00,22.69,22.71,22.66,22.7,53600.0,21.3175,21.3362,21.2893,21.3268,53600.0
2017-04-28 15:30:00,22.7,22.76,22.66,22.68,300172.0,21.3268,21.3832,21.2893,21.3081,300172.0
2017-05-01 09:30:00,22.88,22.89,22.74,22.78,85876.0,21.496,21.5054,21.3644,21.402,85876.0
2017-05-01 10:00:00,22.76,22.83,22.74,22.75,81506.0,21.3832,21.449,21.3644,21.3738,81506.0
2017-05-01 10:30:00,22.76,22.81,22.74,22.74,82846.0,21.3832,21.4302,21.3644,21.3644,82846.0
2017-05-01 11:00:00,22.75,22.77,22.66,22.66,85420.0,21.3738,21.3926,21.2893,21.2893,85420.0
2017-05-01 11:30:00,22.66,22.76,22.63,22.7,81401.0,21.2893,21.3832,21.2611,21.3268,81401.0
2017-05-01 12:00:00,22.71,22.71,22.64,22.65,48687.0,21.3362,21.3362,21.2705,21.2799,48687.0
2017-05-01 12:30:00,22.64,22.73,22.64,22.71,48787.0,21.2705,21.355,21.2705,21.3362,48787.0
2017-05-01 13:00:00,22.71,22.8,22.71,22.78,32734.0,21.3362,21.4208,21.3362,21.402,32734.0
2017-05-01 13:30:00,22.77,22.81,22.76,22.79,67105.0,21.3926,21.4302,21.3832,21.4114,67105.0
2017-05-01 14:00:00,22.79,22.85,22.79,22.84,63338.0,21.4114,21.4678,21.4114,21.4584,63338.0
2017-05-01 14:30:00,22.84,22.84,22.83,22.83,25784.0,21.4584,21.4584,21.449,21.449,25784.0
2017-05-01 15:00:00,22.84,22.96,22.83,22.93,92907.0,21.4584,21.5711,21.449,21.5429,92907.0
2017-05-01 15:30:00,22.92,22.95,22.83,22.84,307856.0,21.5335,21.5617,21.449,21.4584,307856.0
2017-05-02 09:30:00,22.79,22.94,22.58,22.58,69672.0,21.4114,21.5523,21.2141,21.2141,69672.0
2017-05-02 10:00:00,22.58,22.69,22.57,22.69,52582.0,21.2141,21.3175,21.2047,21.3175,52582.0
2017-05-02 10:30:00,22.7,22.7,22.58,22.58,50457.0,21.3268,21.3268,21.2141,21.2141,50457.0
2017-05-02 11:00:00,22.59,22.63,22.55,22.6,115856.0,21.2235,21.2611,21.1859,21.2329,115856.0
2017-05-02 11:30:00,22.6,22.61,22.54,22.58,41189.0,21.2329,21.2423,21.1765,21.2141,41189.0
2017-05-02 12:00:00,22.58,22.69,22.57,22.66,33219.0,21.2141,21.3175,21.2047,21.2893,33219.0
2017-05-02 12:30:00,22.66,22.69,22.65,22.66,17571.0,21.2893,21.3175,21.2799,21.2893,17571.0
2017-05-02 13:00:00,22.65,22.67,22.62,22.62,42317.0,21.2799,21.2987,21.2517,21.2517,42317.0
2017-05-02 13:30:00,22.63,22.63,22.55,22.57,61629.0,21.2611,21.2611,21.1859,21.2047,61629.0
2017-05-02 14:00:00,22.57,22.6,22.49,22.49,98395.0,21.2047,21.2329,21.1296,21.1296,98395.0
2017-05-02 14:30:00,22.5,22.55,22.44,22.46,105072.0,21.1389,21.1859,21.0826,21.1014,105072.0
2017-05-02 15:00:00,22.46,22.53,22.44,22.53,139952.0,21.1014,21.1671,21.0826,21.1671,139952.0
2017-05-02 15:30:00,22.52,22.52,22.43,22.46,442860.0,21.1577,21.1577,21.0732,21.1014,442860.0
2017-05-03 09:30:00,23.2,24.41,23.06,24.0,1695466.0,21.7966,22.9334,21.6651,22.5482,1695466.0
2017-05-03 10:00:00,24.0,24.5,23.88,24.48,569619.0,22.5482,23.018,22.4355,22.9992,569619.0
2017-05-03 10:30:00,24.45,24.65,24.23,24.55,433021.0,22.971,23.1589,22.7643,23.0649,433021.0
2017-05-03 11:00:00,24.54,24.56,24.24,24.35,385956.0,23.0555,23.0743,22.7737,22.877,385956.0
2017-05-03 11:30:00,24.35,24.49,24.21,24.45,266252.0,22.877,23.0086,22.7455,22.971,266252.0
2017-05-03 12:00:00,24.45,24.54,24.36,24.39,263462.0,22.971,23.0555,22.8864,22.9146,263462.0
2017-05-03 12:30:00,24.4,24.53,24.26,24.32,271371.0,22.924,23.0461,22.7925,22.8489,271371.0
2017-05-03 13:00:00,24.31,24.35,24.19,24.31,185136.0,22.8395,22.877,22.7267,22.8395,185136.0
2017-05-03 13:30:00,24.32,24.38,24.19,24.19,206277.0,22.8489,22.9052,22.7267,22.7267,206277.0
2017-05-03 14:00:00,24.19,24.23,23.98,24.16,746918.0,22.7267,22.7643,22.5294,22.6985,746918.0
2017-05-03 14:30:00,24.16,24.31,24.12,24.3,261319.0,22.6985,22.8395,22.661,22.8301,261319.0
2017-05-03 15:00:00,24.31,24.39,24.25,24.33,277151.0,22.8395,22.9146,22.7831,22.8582,277151.0
2017-05-03 15:30:00,24.32,24.35,24.25,24.32,711233.0,22.8489,22.877,22.7831,22.8489,711233.0
2017-05-04 09:30:00,24.24,24.38,23.92,24.08,195255.0,22.7737,22.9052,22.473,22.6234,195255.0
2017-05-04 10:00:00,24.08,24.18,24.01,24.14,129329.0,22.6234,22.7173,22.5576,22.6797,129329.0
2017-05-04 10:30:00,24.13,24.2,24.08,24.13,88656.0,22.6703,22.7361,22.6234,22.6703,88656.0
2017-05-04 11:00:00,24.12,24.23,24.12,24.19,137621.0,22.661,22.7643,22.661,22.7267,137621.0
2017-05-04 11:30:00,24.19,24.3,24.19,24.22,64582.0,22.7267,22.8301,22.7267,22.7549,64582.0
2017-05-04 12:00:00,24.23,24.26,24.17,24.21,112220.0,22.7643,22.7925,22.7079,22.7455,112220.0
2017-05-04 12:30:00,24.21,24.24,24.08,24.2,95863.0,22.7455,22.7737,22.6234,22.7361,95863.0
2017-05-04 13:00:00,24.19,24.23,24.15,24.17,56051.0,22.7267,22.7643,22.6891,22.7079,56051.0
2017-05-04 13:30:00,24.17,24.24,24.15,24.21,68477.0,22.7079,22.7737,22.6891,22.7455,68477.0
2017-05-04 14:00:00,24.21,24.25,24.15,24.19,68592.0,22.7455,22.7831,22.6891,22.7267,68592.0
2017-05-04 14:30:00,24.2,24.27,24.16,24.23,59234.0,22.7361,22.8019,22.6985,22.7643,59234.0
2017-05-04 15:00:00,24.23,24.28,24.22,24.25,110479.0,22.7643,22.8113,22.7549,22.7831,110479.0
2017-05-04 15:30:00,24.25,24.32,24.25,24.28,308146.0,22.7831,22.8489,22.7831,22.8113,308146.0
2017-05-05 09:30:00,24.34,24.4,24.25,24.35,52946.0,22.8676,22.924,22.7831,22.877,52946.0
2017-05-05 10:00:00,24.35,24.35,24.19,24.21,62529.0,22.877,22.877,22.7267,22.7455,62529.0
2017-05-05 10:30:00,24.22,24.28,24.21,24.26,55026.0,22.7549,22.8113,22.7455,22.7925,55026.0
2017-05-05 11:00:00,24.27,24.35,24.23,24.31,40032.0,22.8019,22.877,22.7643,22.8395,40032.0
2017-05-05 11:30:00,24.31,24.37,24.3,24.36,30778.0,22.8395,22.8958,22.8301,22.8864,30778.0
2017-05-05 12:00:00,24.37,24.39,24.35,24.38,29258.0,22.8958,22.9146,22.877,22.9052,29258.0
2017-05-05 12:30:00,24.39,24.39,24.25,24.26,85515.0,22.9146,22.9146,22.7831,22.7925,85515.0
2017-05-05 13:00:00,24.26,24.31,24.24,24.3,95167.0,22.7925,22.8395,22.7737,22.8301,95167.0
2017-05-05 13:30:00,24.3,24.31,24.27,24.3,55023.0,22.8301,22.8395,22.8019,22.8301,55023.0
2017-05-05 14:00:00,24.3,24.31,24.28,24.29,46029.0,22.8301,22.8395,22.8113,22.8207,46029.0
2017-05-05 14:30:00,24.29,24.34,24.28,24.31,53879.0,22.8207,22.8676,22.8113,22.8395,53879.0
2017-05-05 15:00:00,24.31,24.37,24.3,24.36,57532.0,22.8395,22.8958,22.8301,22.8864,57532.0
2017-05-05 15:30:00,24.36,24.39,24.32,24.39,201350.0,22.8864,22.9146,22.8489,22.9146,201350.0
2017-05-08 09:30:00,24.4,24.5,24.3,24.47,111673.0,22.924,23.018,22.8301,22.9898,111673.0
2017-05-08 10:00:00,24.47,24.5,24.44,24.45,76932.0,22.9898,23.018,22.9616,22.971,76932.0
2017-05-08 10:30:00,24.45,24.55,24.42,24.53,112273.0,22.971,23.0649,22.9428,23.0461,112273.0
2017-05-08 11:00:00,24.52,24.6,24.48,24.55,112860.0,23.0368,23.1119,22.9992,23.0649,112860.0
2017-05-08 11:30:00,24.55,24.59,24.51,24.53,105690.0,23.0649,23.1025,23.0274,23.0461,105690.0
2017-05-08 12:00:00,24.54,24.55,24.42,24.42,32070.0,23.0555,23.0649,22.9428,22.9428,32070.0
2017-05-08 12:30:00,24.42,24.52,24.4,24.47,55843.0,22.9428,23.0368,22.924,22.9898,55843.0
2017-05-08 13:00:00,24.47,24.48,24.42,24.42,25752.0,22.9898,22.9992,22.9428,22.9428,25752.0
2017-05-08 13:30:00,24.42,24.45,24.41,24.45,32908.0,22.9428,22.971,22.9334,22.971,32908.0
2017-05-08 14:00:00,24.44,24.49,24.43,24.49,27833.0,22.9616,23.0086,22.9522,23.0086,27833.0
2017-05-08 14:30:00,24.49,24.51,24.47,24.51,52959.0,23.0086,23.0274,22.9898,23.0274,52959.0
2017-05-08 15:00:00,24.5,24.51,24.45,24.48,73064.0,23.018,23.0274,22.971,22.9992,73064.0
2017-05-08 15:30:00,24.48,24.49,24.42,24.45,184094.0,22.9992,23.0086,22.9428,22.971,184094.0
2017-05-09 09:30:00,24.54,24.68,24.51,24.65,63326.0,23.0555,23.1871,23.0274,23.1589,63326.0
2017-05-09 10:00:00,24.65,24.75,24.63,24.65,77045.0,23.1589,23.2528,23.1401,23.1589,77045.0
2017-05-09 10:30:00,24.64,24.66,24.58,24.58,32602.0,23.1495,23.1683,23.0931,23.0931,32602.0
2017-05-09 11:00:00,24.58,24.59,24.44,24.47,48932.0,23.0931,23.1025,22.9616,22.9898,48932.0
2017-05-09 11:30:00,24.48,24.54,24.47,24.51,28938.0,22.9992,23.0555,22.9898,23.0274,28938.0
2017-05-09 12:00:00,24.51,24.65,24.5,24.64,30627.0,23.0274,23.1589,23.018,23.1495,30627.0
2017-05-09 12:30:00,24.64,24.64,24.56,24.63,32048.0,23.1495,23.1495,23.0743,23.1401,32048.0
2017-05-09 13:00:00,24.63,24.71,24.63,24.65,54594.0,23.1401,23.2153,23.1401,23.1589,54594.0
2017-05-09 13:30:00,24.64,24.74,24.64,24.74,39646.0,23.1495,23.2434,23.1495,23.2434,39646.0
2017-05-09 14:00:00,24.74,24.75,24.72,24.73,27116.0,23.2434,23.2528,23.2247,23.2341,27116.0
2017-05-09 14:30:00,24.74,24.79,24.73,24.79,38109.0,23.2434,23.2904,23.2341,23.2904,38109.0
2017-05-09 15:00:00,24.79,24.79,24.69,24.71,74774.0,23.2904,23.2904,23.1965,23.2153,74774.0
2017-05-09 15:30:00,24.71,24.72,24.51,24.58,388349.0,23.2153,23.2247,23.0274,23.0931,388349.0
2017-05-10 09:30:00,24.53,24.8,24.5,24.79,84242.0,23.0461,23.2998,23.018,23.2904,84242.0
2017-05-10 10:00:00,24.78,24.82,24.68,24.68,99596.0,23.281,23.3186,23.1871,23.1871,99596.0
2017-05-10 10:30:00,24.67,24.68,24.49,24.52,58976.0,23.1777,23.1871,23.0086,23.0368,58976.0
2017-05-10 11:00:00,24.52,24.62,24.5,24.58,42541.0,23.0368,23.1307,23.018,23.0931,42541.0
2017-05-10 11:30:00,24.58,24.61,24.53,24.53,39773.0,23.0931,23.1213,23.0461,23.0461,39773.0
2017-05-10 12:00:00,24.53,24.59,24.53,24.57,53398.0,23.0461,23.1025,23.0461,23.0837,53398.0
2017-05-10 12:30:00,24.57,24.61,24.57,24.6,56579.0,23.0837,23.1213,23.0837,23.1119,56579.0
2017-05-10 13:00:00,24.6,24.68,24.58,24.66,57744.0,23.1119,23.1871,23.0931,23.1683,57744.0
2017-05-10 13:30:00,24.65,24.72,24.63,24.72,101052.0,23.1589,23.2247,23.1401,23.2247,101052.0
2017-05-10 14:00:00,24.72,24.77,24.71,24.72,120513.0,23.2247,23.2716,23.2153,23.2247,120513.0
2017-05-10 14:30:00,24.71,24.79,24.71,24.78,49788.0,23.2153,23.2904,23.2153,23.281,49788.0
2017-05-10 15:00:00,24.77,24.81,24.72,24.73,78479.0,23.2716,23.3092,23.2247,23.2341,78479.0
2017-05-10 15:30:00,24.72,24.86,24.72,24.83,392952.0,23.2247,23.3562,23.2247,23.328,392952.0
2017-05-11 09:30:00,24.76,24.79,24.47,24.48,50125.0,23.2622,23.2904,22.9898,22.9992,50125.0
2017-05-11 10:00:00,24.46,24.53,24.38,24.42,65211.0,22.9804,23.0461,22.9052,22.9428,65211.0
2017-05-11 10:30:00,24.42,24.48,24.39,24.44,52621.0,22.9428,22.9992,22.9146,22.9616,52621.0
2017-05-11 11:00:00,24.45,24.52,24.45,24.48,66289.0,22.971,23.0368,22.971,22.9992,66289.0
2017-05-11 11:30:00,24.48,24.56,24.46,24.56,22997.0,22.9992,23.0743,22.9804,23.0743,22997.0
2017-05-11 12:00:00,24.56,24.67,24.56,24.65,30587.0,23.0743,23.1777,23.0743,23.1589,30587.0
2017-05-11 12:30:00,24.64,24.67,24.62,24.63,21287.0,23.1495,23.1777,23.1307,23.1401,21287.0
2017-05-11 13:00:00,24.62,24.64,24.59,24.6,16435.0,23.1307,23.1495,23.1025,23.1119,16435.0
2017-05-11 13:30:00,24.6,24.72,24.6,24.71,42236.0,23.1119,23.2247,23.1119,23.2153,42236.0
2017-05-11 14:00:00,24.71,24.73,24.68,24.71,24091.0,23.2153,23.2341,23.1871,23.2153,24091.0
2017-05-11 14:30:00,24.72,24.72,24.64,24.65,36952.0,23.2247,23.2247,23.1495,23.1589,36952.0
2017-05-11 15:00:00,24.66,24.69,24.62,24.62,38060.0,23.1683,23.1965,23.1307,23.1307,38060.0
2017-05-11 15:30:00,24.62,24.66,24.61,24.64,179296.0,23.1307,23.1683,23.1213,23.1495,179296.0
2017-05-12 09:30:00,24.71,24.88,24.53,24.56,74810.0,23.2153,23.375,23.0461,23.0743,74810.0
2017-05-12 10:00:00,24.57,24.58,24.37,24.46,43907.0,23.0837,23.0931,22.8958,22.9804,43907.0
2017-05-12 10:30:00,24.47,24.56,24.44,24.45,77715.0,22.9898,23.0743,22.9616,22.971,77715.0
2017-05-12 11:00:00,24.46,24.49,24.43,24.45,90984.0,22.9804,23.0086,22.9522,22.971,90984.0
2017-05-12 11:30:00,24.45,24.57,24.44,24.54,133858.0,22.971,23.0837,22.9616,23.0555,133858.0
2017-05-12 12:00:00,24.55,24.57,24.49,24.55,90165.0,23.0649,23.0837,23.0086,23.0649,90165.0
2017-05-12 12:30:00,24.54,24.56,24.51,24.54,69663.0,23.0555,23.0743,23.0274,23.0555,69663.0
2017-05-12 13:00:00,24.54,24.56,24.52,24.52,60954.0,23.0555,23.0743,23.0368,23.0368,60954.0
2017-05-12 13:30:00,24.53,24.65,24.5,24.65,117086.0,23.0461,23.1589,23.018,23.1589,117086.0
2017-05-12 14:00:00,24.64,24.66,24.61,24.64,59165.0,23.1495,23.1683,23.1213,23.1495,59165.0
2017-05-12 14:30:00,24.64,24.74,24.63,24.73,109449.0,23.1495,23.2434,23.1401,23.2341,109449.0
2017-05-12 15:00:00,24.73,24.75,24.69,24.73,91151.0,23.2341,23.2528,23.1965,23.2341,91151.0
2017-05-12 15:30:00,24.73,24.82,24.68,24.8,388467.0,23.2341,23.3186,23.1871,23.2998,388467.0
2017-05-15 09:30:00,24.72,24.86,24.72,24.8,33592.0,23.2247,23.3562,23.2247,23.2998,33592.0
2017-05-15 10:00:00,24.79,24.84,24.72,24.75,47350.0,23.2904,23.3374,23.2247,23.2528,47350.0
2017-05-15 10:30:00,24.75,24.83,24.74,24.76,55287.0,23.2528,23.328,23.2434,23.2622,55287.0
2017-05-15 11:00:00,24.77,24.79,24.7,24.71,36012.0,23.2716,23.2904,23.2059,23.2153,36012.0
2017-05-15 11:30:00,24.71,24.76,24.67,24.69,49162.0,23.2153,23.2622,23.1777,23.1965,49162.0
2017-05-15 12:00:00,24.69,24.8,24.68,24.73,60940.0,23.1965,23.2998,23.1871,23.2341,60940.0
2017-05-15 12:30:00,24.74,24.8,24.74,24.8,77160.0,23.2434,23.2998,23.2434,23.2998,77160.0
2017-05-15 13:00:00,24.8,24.81,24.74,24.78,51807.0,23.2998,23.3092,23.2434,23.281,51807.0
2017-05-15 13:30:00,24.78,24.8,24.75,24.75,19418.0,23.281,23.2998,23.2528,23.2528,19418.0
2017-05-15 14:00:00,24.76,24.81,24.75,24.8,86453.0,23.2622,23.3092,23.2528,23.2998,86453.0
2017-05-15 14:30:00,24.8,24.85,24.79,24.82,165591.0,23.2998,23.3468,23.2904,23.3186,165591.0
2017-05-15 15:00:00,24.81,24.85,24.8,24.85,62464.0,23.3092,23.3468,23.2998,23.3468,62464.0
2017-05-15 15:30:00,24.85,24.98,24.84,24.95,439880.0,23.3468,23.4689,23.3374,23.4407,439880.0
2017-05-16 09:30:00,24.91,25.04,24.86,24.87,90266.0,23.4032,23.5253,23.3562,23.3656,90266.0
2017-05-16 10:00:00,24.87,25.03,24.87,24.93,37600.0,23.3656,23.5159,23.3656,23.422,37600.0
2017-05-16 10:30:00,24.94,24.97,24.91,24.95,33388.0,23.4313,23.4595,23.4032,23.4407,33388.0
2017-05-16 11:00:00,24.94,25.1,24.92,25.09,36237.0,23.4313,23.5817,23.4126,23.5723,36237.0
2017-05-16 11:30:00,25.08,25.16,25.04,25.14,66234.0,23.5629,23.638,23.5253,23.6192,66234.0
2017-05-16 12:00:00,25.14,25.23,25.13,25.2,28275.0,23.6192,23.7038,23.6099,23.6756,28275.0
2017-05-16 12:30:00,25.21,25.22,25.19,25.21,15989.0,23.685,23.6944,23.6662,23.685,15989.0
2017-05-16 13:00:00,25.21,25.24,25.19,25.21,63004.0,23.685,23.7132,23.6662,23.685,63004.0
2017-05-16 13:30:00,25.21,25.33,25.21,25.28,52430.0,23.685,23.7978,23.685,23.7508,52430.0
2017-05-16 14:00:00,25.28,25.4,25.23,25.25,125570.0,23.7508,23.8635,23.7038,23.7226,125570.0
2017-05-16 14:30:00,25.24,25.27,25.22,25.25,52301.0,23.7132,23.7414,23.6944,23.7226,52301.0
2017-05-16 15:00:00,25.25,25.33,25.23,25.33,49216.0,23.7226,23.7978,23.7038,23.7978,49216.0
2017-05-16 15:30:00,25.33,25.38,25.3,25.38,191758.0,23.7978,23.8447,23.7696,23.8447,191758.0
2017-05-17 09:30:00,24.99,25.15,24.89,24.97,66962.0,23.4783,23.6286,23.3844,23.4595,66962.0
2017-05-17 10:00:00,24.97,25.04,24.87,24.88,122109.0,23.4595,23.5253,23.3656,23.375,122109.0
2017-05-17 10:30:00,24.88,24.98,24.88,24.92,47079.0,23.375,23.4689,23.375,23.4126,47079.0
2017-05-17 11:00:00,24.93,24.97,24.86,24.93,37547.0,23.422,23.4595,23.3562,23.422,37547.0
2017-05-17 11:30:00,24.93,25.07,24.87,25.06,47228.0,23.422,23.5535,23.3656,23.5441,47228.0
2017-05-17 12:00:00,25.05,25.07,24.98,24.99,35932.0,23.5347,23.5535,23.4689,23.4783,35932.0
2017-05-17 12:30:00,24.98,25.07,24.96,25.07,58707.0,23.4689,23.5535,23.4501,23.5535,58707.0
2017-05-17 13:00:00,25.07,25.07,25.01,25.04,33689.0,23.5535,23.5535,23.4971,23.5253,33689.0
2017-05-17 13:30:00,25.04,25.07,24.99,25.0,91664.0,23.5253,23.5535,23.4783,23.4877,91664.0
2017-05-17 14:00:00,24.99,25.03,24.82,24.88,95545.0,23.4783,23.5159,23.3186,23.375,95545.0
2017-05-17 14:30:00,24.88,24.95,24.72,24.79,92976.0,23.375,23.4407,23.2247,23.2904,92976.0
2017-05-17 15:00:00,24.79,24.9,24.76,24.89,84005.0,23.2904,23.3938,23.2622,23.3844,84005.0
2017-05-17 15:30:00,24.89,24.91,24.77,24.78,345440.0,23.3844,23.4032,23.2716,23.281,345440.0
2017-05-18 09:30:00,24.66,24.84,24.56,24.77,32632.0,23.1683,23.3374,23.0743,23.2716,32632.0
2017-05-18 10:00:00,24.78,24.92,24.71,24.79,46849.0,23.281,23.4126,23.2153,23.2904,46849.0
2017-05-18 10:30:00,24.8,24.82,24.75,24.78,57471.0,23.2998,23.3186,23.2528,23.281,57471.0
2017-05-18 11:00:00,24.78,24.81,24.76,24.76,41302.0,23.281,23.3092,23.2622,23.2622,41302.0
2017-05-18 11:30:00,24.76,24.78,24.66,24.67,99429.0,23.2622,23.281,23.1683,23.1777,99429.0
2017-05-18 12:00:00,24.68,24.78,24.64,24.75,67145.0,23.1871,23.281,23.1495,23.2528,67145.0
2017-05-18 12:30:00,24.75,24.79,24.72,24.74,40448.0,23.2528,23.2904,23.2247,23.2434,40448.0
2017-05-18 13:00:00,24.74,24.74,24.69,24.72,32914.0,23.2434,23.2434,23.1965,23.2247,32914.0
2017-05-18 13:30:00,24.73,24.79,24.71,24.75,104528.0,23.2341,23.2904,23.2153,23.2528,104528.0
2017-05-18 14:00:00,24.75,24.83,24.75,24.82,72220.0,23.2528,23.328,23.2528,23.3186,72220.0
2017-05-18 14:30:00,24.82,24.85,24.76,24.79,70400.0,23.3186,23.3468,23.2622,23.2904,70400.0
2017-05-18 15:00:00,24.79,24.84,24.78,24.81,83387.0,23.2904,23.3374,23.281,23.3092,83387.0
2017-05-18 15:30:00,24.81,24.82,24.76,24.77,200493.0,23.3092,23.3186,23.2622,23.2716,200493.0
2017-05-19 09:30:00,24.83,25.17,24.81,25.04,66007.0,23.328,23.6474,23.3092,23.5253,66007.0
2017-05-19 10:00:00,25.05,25.2,25.04,25.17,60075.0,23.5347,23.6756,23.5253,23.6474,60075.0
2017-05-19 10:30:00,25.18,25.18,25.09,25.16,50808.0,23.6568,23.6568,23.5723,23.638,50808.0
2017-05-19 11:00:00,25.16,25.24,25.13,25.21,93981.0,23.638,23.7132,23.6099,23.685,93981.0
2017-05-19 11:30:00,25.21,25.27,25.14,25.17,136950.0,23.685,23.7414,23.6192,23.6474,136950.0
2017-05-19 12:00:00,25.17,25.28,25.16,25.28,52873.0,23.6474,23.7508,23.638,23.7508,52873.0
2017-05-19 12:30:00,25.28,25.29,25.23,25.23,199731.0,23.7508,23.7602,23.7038,23.7038,199731.0
2017-05-19 13:00:00,25.23,25.34,25.21,25.3,119228.0,23.7038,23.8072,23.685,23.7696,119228.0
2017-05-19 13:30:00,25.3,25.31,25.23,25.25,63022.0,23.7696,23.779,23.7038,23.7226,63022.0
2017-05-19 14:00:00,25.24,25.27,25.22,25.27,104131.0,23.7132,23.7414,23.6944,23.7414,104131.0
2017-05-19 14:30:00,25.26,25.26,25.2,25.22,137054.0,23.732,23.732,23.6756,23.6944,137054.0
2017-05-19 15:00:00,25.22,25.23,25.03,25.03,104622.0,23.6944,23.7038,23.5159,23.5159,104622.0
2017-05-19 15:30:00,25.04,25.08,25.01,25.01,358479.0,23.5253,23.5629,23.4971,23.4971,358479.0
2017-05-22 09:30:00,25.21,25.34,25.03,25.22,75398.0,23.685,23.8072,23.5159,23.6944,75398.0
2017-05-22 10:00:00,25.22,25.22,25.12,25.18,50672.0,23.6944,23.6944,23.6005,23.6568,50672.0
2017-05-22 10:30:00,25.18,25.23,25.15,25.19,119542.0,23.6568,23.7038,23.6286,23.6662,119542.0
2017-05-22 11:00:00,25.19,25.37,25.17,25.37,200145.0,23.6662,23.8353,23.6474,23.8353,200145.0
2017-05-22 11:30:00,25.37,25.39,25.33,25.38,57348.0,23.8353,23.8541,23.7978,23.8447,57348.0
2017-05-22 12:00:00,25.37,25.4,25.33,25.34,26786.0,23.8353,23.8635,23.7978,23.8072,26786.0
2017-05-22 12:30:00,25.34,25.36,25.3,25.3,21137.0,23.8072,23.8259,23.7696,23.7696,21137.0
2017-05-22 13:00:00,25.3,25.33,25.26,25.26,86528.0,23.7696,23.7978,23.732,23.732,86528.0
2017-05-22 13:30:00,25.26,25.26,25.17,25.18,35658.0,23.732,23.732,23.6474,23.6568,35658.0
2017-05-22 14:00:00,25.18,25.23,25.16,25.19,34141.0,23.6568,23.7038,23.638,23.6662,34141.0
2017-05-22 14:30:00,25.19,25.22,25.17,25.21,114455.0,23.6662,23.6944,23.6474,23.685,114455.0
2017-05-22 15:00:00,25.21,25.26,25.21,25.22,45372.0,23.685,23.732,23.685,23.6944,45372.0
2017-05-22 15:30:00,25.23,25.26,25.22,25.24,127724.0,23.7038,23.732,23.6944,23.7132,127724.0
2017-05-23 09:30:00,25.3,25.3,25.11,25.14,43510.0,23.7696,23.7696,23.5911,23.6192,43510.0
2017-05-23 10:00:00,25.14,25.18,25.1,25.14,36198.0,23.6192,23.6568,23.5817,23.6192,36198.0
2017-05-23 10:30:00,25.14,25.27,25.1,25.25,41488.0,23.6192,23.7414,23.5817,23.7226,41488.0
2017-05-23 11:00:00,25.25,25.27,25.09,25.12,96271.0,23.7226,23.7414,23.5723,23.6005,96271.0
2017-05-23 11:30:00,25.12,25.14,25.06,25.09,49443.0,23.6005,23.6192,23.5441,23.5723,49443.0
2017-05-23 12:00:00,25.08,25.11,24.98,24.98,39908.0,23.5629,23.5911,23.4689,23.4689,39908.0
2017-05-23 12:30:00,24.99,25.03,24.97,24.98,23368.0,23.4783,23.5159,23.4595,23.4689,23368.0
2017-05-23 13:00:00,24.98,25.04,24.98,25.04,17107.0,23.4689,23.5253,23.4689,23.5253,17107.0
2017-05-23 13:30:00,25.04,25.09,25.03,25.05,21549.0,23.5253,23.5723,23.5159,23.5347,21549.0
2017-05-23 14:00:00,25.06,25.1,25.06,25.09,50660.0,23.5441,23.5817,23.5441,23.5723,50660.0
2017-05-23 14:30:00,25.09,25.11,25.07,25.08,53908.0,23.5723,23.5911,23.5535,23.5629,53908.0
2017-05-23 15:00:00,25.07,25.14,25.07,25.1,57513.0,23.5535,23.6192,23.5535,23.5817,57513.0
2017-05-23 15:30:00,25.1,25.11,25.02,25.05,189855.0,23.5817,23.5911,23.5065,23.5347,189855.0
2017-05-24 09:30:00,25.04,25.11,24.89,25.06,14180.0,23.5253,23.5911,23.3844,23.5441,14180.0
2017-05-24 10:00:00,25.05,25.06,25.01,25.05,16699.0,23.5347,23.5441,23.4971,23.5347,16699.0
2017-05-24 10:30:00,25.05,25.06,25.0,25.06,18391.0,23.5347,23.5441,23.4877,23.5441,18391.0
2017-05-24 11:00:00,25.05,25.08,25.04,25.06,30245.0,23.5347,23.5629,23.5253,23.5441,30245.0
2017-05-24 11:30:00,25.07,25.11,25.0,25.07,35231.0,23.5535,23.5911,23.4877,23.5535,35231.0
2017-05-24 12:00:00,25.06,25.07,25.01,25.03,19079.0,23.5441,23.5535,23.4971,23.5159,19079.0
2017-05-24 12:30:00,25.03,25.09,25.03,25.07,17807.0,23.5159,23.5723,23.5159,23.5535,17807.0
2017-05-24 13:00:00,25.08,25.09,25.02,25.04,23471.0,23.5629,23.5723,23.5065,23.5253,23471.0
2017-05-24 13:30:00,25.04,25.1,25.04,25.1,24150.0,23.5253,23.5817,23.5253,23.5817,24150.0
2017-05-24 14:00:00,25.11,25.17,25.07,25.14,26104.0,23.5911,23.6474,23.5535,23.6192,26104.0
2017-05-24 14:30:00,25.14,25.16,25.12,25.14,45429.0,23.6192,23.638,23.6005,23.6192,45429.0
2017-05-24 15:00:00,25.14,25.14,25.11,25.11,37310.0,23.6192,23.6192,23.5911,23.5911,37310.0
2017-05-24 15:30:00,25.12,25.18,25.11,25.17,254357.0,23.6005,23.6568,23.5911,23.6474,254357.0
2017-05-25 09:30:00,25.16,25.32,25.15,25.28,60994.0,23.638,23.7884,23.6286,23.7508,60994.0
2017-05-25 10:00:00,25.27,25.31,25.25,25.31,47185.0,23.7414,23.779,23.7226,23.779,47185.0
2017-05-25 10:30:00,25.32,25.32,25.14,25.14,127447.0,23.7884,23.7884,23.6192,23.6192,127447.0
2017-05-25 11:00:00,25.15,25.22,25.13,25.14,24648.0,23.6286,23.6944,23.6099,23.6192,24648.0
2017-05-25 11:30:00,25.14,25.15,25.07,25.07,107397.0,23.6192,23.6286,23.5535,23.5535,107397.0
2017-05-25 12:00:00,25.07,25.1,25.04,25.08,45433.0,23.5535,23.5817,23.5253,23.5629,45433.0
2017-05-25 12:30:00,25.09,25.1,25.07,25.09,50801.0,23.5723,23.5817,23.5535,23.5723,50801.0
2017-05-25 13:00:00,25.1,25.1,25.07,25.1,50138.0,23.5817,23.5817,23.5535,23.5817,50138.0
2017-05-25 13:30:00,25.09,25.1,24.97,25.1,171855.0,23.5723,23.5817,23.4595,23.5817,171855.0
2017-05-25 14:00:00,25.1,25.1,25.03,25.04,66864.0,23.5817,23.5817,23.5159,23.5253,66864.0
2017-05-25 14:30:00,25.05,25.09,25.04,25.07,105562.0,23.5347,23.5723,23.5253,23.5535,105562.0
2017-05-25 15:00:00,25.08,25.17,25.07,25.16,213022.0,23.5629,23.6474,23.5535,23.638,213022.0
2017-05-25 15:30:00,25.15,25.19,25.06,25.07,328875.0,23.6286,23.6662,23.5441,23.5535,328875.0
2017-05-26 09:30:00,25.08,25.25,25.04,25.24,26796.0,23.5629,23.7226,23.5253,23.7132,26796.0
2017-05-26 10:00:00,25.24,25.24,25.07,25.1,62747.0,23.7132,23.7132,23.5535,23.5817,62747.0
2017-05-26 10:30:00,25.1,25.13,25.07,25.08,20237.0,23.5817,23.6099,23.5535,23.5629,20237.0
2017-05-26 11:00:00,25.09,25.18,25.07,25.17,29201.0,23.5723,23.6568,23.5535,23.6474,29201.0
2017-05-26 11:30:00,25.17,25.19,25.08,25.08,22584.0,23.6474,23.6662,23.5629,23.5629,22584.0
2017-05-26 12:00:00,25.09,25.13,25.08,25.11,26871.0,23.5723,23.6099,23.5629,23.5911,26871.0
2017-05-26 12:30:00,25.1,25.11,25.07,25.11,18813.0,23.5817,23.5911,23.5535,23.5911,18813.0
2017-05-26 13:00:00,25.11,25.18,25.09,25.18,27122.0,23.5911,23.6568,23.5723,23.6568,27122.0
2017-05-26 13:30:00,25.18,25.23,25.18,25.2,35944.0,23.6568,23.7038,23.6568,23.6756,35944.0
2017-05-26 14:00:00,25.2,25.24,25.17,25.18,31915.0,23.6756,23.7132,23.6474,23.6568,31915.0
2017-05-26 14:30:00,25.19,25.19,25.12,25.17,32361.0,23.6662,23.6662,23.6005,23.6474,32361.0
2017-05-26 15:00:00,25.17,25.2,25.14,25.2,29013.0,23.6474,23.6756,23.6192,23.6756,29013.0
2017-05-26 15:30:00,25.2,25.24,25.17,25.2,113193.0,23.6756,23.7132,23.6474,23.6756,113193.0
2017-05-30 09:30:00,25.09,25.26,25.07,25.07,59283.0,23.5723,23.732,23.5535,23.5535,59283.0
2017-05-30 10:00:00,25.1,25.17,25.1,25.15,49861.0,23.5817,23.6474,23.5817,23.6286,49861.0
2017-05-30 10:30:00,25.15,25.33,25.15,25.32,62148.0,23.6286,23.7978,23.6286,23.7884,62148.0
2017-05-30 11:00:00,25.32,25.38,25.3,25.33,45436.0,23.7884,23.8447,23.7696,23.7978,45436.0
2017-05-30 11:30:00,25.34,25.37,25.31,25.36,87335.0,23.8072,23.8353,23.779,23.8259,87335.0
2017-05-30 12:00:00,25.36,25.4,25.34,25.39,46698.0,23.8259,23.8635,23.8072,23.8541,46698.0
2017-05-30 12:30:00,25.4,25.43,25.36,25.37,56678.0,23.8635,23.8917,23.8259,23.8353,56678.0
2017-05-30 13:00:00,25.37,25.38,25.25,25.26,46327.0,23.8353,23.8447,23.7226,23.732,46327.0
2017-05-30 13:30:00,25.25,25.32,25.25,25.29,37495.0,23.7226,23.7884,23.7226,23.7602,37495.0
2017-05-30 14:00:00,25.28,25.32,25.28,25.3,42866.0,23.7508,23.7884,23.7508,23.7696,42866.0
2017-05-30 14:30:00,25.29,25.32,25.24,25.3,46160.0,23.7602,23.7884,23.7132,23.7696,46160.0
2017-05-30 15:00:00,25.31,25.33,25.26,25.3,58229.0,23.779,23.7978,23.732,23.7696,58229.0
2017-05-30 15:30:00,25.3,25.3,25.22,25.23,210942.0,23.7696,23.7696,23.6944,23.7038,210942.0
2017-05-31 09:30:00,25.23,25.45,25.03,25.06,66085.0,23.7038,23.9105,23.5159,23.5441,66085.0
2017-05-31 10:00:00,25.04,25.04,24.91,25.01,44666.0,23.5253,23.5253,23.4032,23.4971,44666.0
2017-05-31 10:30:00,25.01,25.08,25.0,25.08,42371.0,23.4971,23.5629,23.4877,23.5629,42371.0
2017-05-31 11:00:00,25.07,25.11,25.03,25.11,36041.0,23.5535,23.5911,23.5159,23.5911,36041.0
2017-05-31 11:30:00,25.11,25.14,25.08,25.13,40200.0,23.5911,23.6192,23.5629,23.6099,40200.0
2017-05-31 12:00:00,25.13,25.15,25.11,25.14,31211.0,23.6099,23.6286,23.5911,23.6192,31211.0
2017-05-31 12:30:00,25.14,25.18,25.12,25.16,36583.0,23.6192,23.6568,23.6005,23.638,36583.0
2017-05-31 13:00:00,25.17,25.22,25.16,25.2,21524.0,23.6474,23.6944,23.638,23.6756,21524.0
2017-05-31 13:30:00,25.21,25.23,25.13,25.14,17087.0,23.685,23.7038,23.6099,23.6192,17087.0
2017-05-31 14:00:00,25.14,25.2,25.14,25.2,35114.0,23.6192,23.6756,23.6192,23.6756,35114.0
2017-05-31 14:30:00,25.2,25.24,25.18,25.21,51650.0,23.6756,23.7132,23.6568,23.685,51650.0
2017-05-31 15:00:00,25.21,25.36,25.21,25.33,69886.0,23.685,23.8259,23.685,23.7978,69886.0
2017-05-31 15:30:00,25.33,25.41,25.32,25.41,224466.0,23.7978,23.8729,23.7884,23.8729,224466.0
2017-06-01 09:30:00,25.5,25.63,25.43,25.5,45535.0,23.9575,24.0796,23.8917,23.9575,45535.0
2017-06-01 10:00:00,25.5,25.55,25.46,25.5,45954.0,23.9575,24.0044,23.9199,23.9575,45954.0
2017-06-01 10:30:00,25.5,25.5,25.42,25.49,42682.0,23.9575,23.9575,23.8823,23.9481,42682.0
2017-06-01 11:00:00,25.49,25.58,25.47,25.56,38806.0,23.9481,24.0326,23.9293,24.0138,38806.0
2017-06-01 11:30:00,25.57,25.67,25.53,25.65,42808.0,24.0232,24.1172,23.9857,24.0984,42808.0
2017-06-01 12:00:00,25.66,25.66,25.61,25.65,28754.0,24.1078,24.1078,24.0608,24.0984,28754.0
2017-06-01 12:30:00,25.65,25.74,25.64,25.71,40411.0,24.0984,24.183,24.089,24.1548,40411.0
2017-06-01 13:00:00,25.71,25.74,25.67,25.67,24554.0,24.1548,24.183,24.1172,24.1172,24554.0
2017-06-01 13:30:00,25.68,25.69,25.63,25.63,20907.0,24.1266,24.136,24.0796,24.0796,20907.0
2017-06-01 14:00:00,25.63,25.68,25.61,25.67,41921.0,24.0796,24.1266,24.0608,24.1172,41921.0
2017-06-01 14:30:00,25.67,25.7,25.61,25.64,44798.0,24.1172,24.1454,24.0608,24.089,44798.0
2017-06-01 15:00:00,25.64,25.72,25.61,25.71,62512.0,24.089,24.1642,24.0608,24.1548,62512.0
2017-06-01 15:30:00,25.7,25.77,25.69,25.77,219714.0,24.1454,24.2111,24.136,24.2111,219714.0
2017-06-02 09:30:00,25.93,26.04,25.74,25.78,63865.0,24.3615,24.4648,24.183,24.2205,63865.0
2017-06-02 10:00:00,25.79,25.83,25.63,25.67,94466.0,24.2299,24.2675,24.0796,24.1172,94466.0
2017-06-02 10:30:00,25.67,25.71,25.61,25.63,83303.0,24.1172,24.1548,24.0608,24.0796,83303.0
2017-06-02 11:00:00,25.63,25.66,25.54,25.55,91434.0,24.0796,24.1078,23.9951,24.0044,91434.0
2017-06-02 11:30:00,25.55,25.64,25.51,25.59,56072.0,24.0044,24.089,23.9669,24.042,56072.0
2017-06-02 12:00:00,25.6,25.6,25.49,25.52,44746.0,24.0514,24.0514,23.9481,23.9763,44746.0
2017-06-02 12:30:00,25.53,25.55,25.48,25.5,50790.0,23.9857,24.0044,23.9387,23.9575,50790.0
2017-06-02 13:00:00,25.51,25.52,25.42,25.46,46092.0,23.9669,23.9763,23.8823,23.9199,46092.0
2017-06-02 13:30:00,25.45,25.49,25.42,25.43,67882.0,23.9105,23.9481,23.8823,23.8917,67882.0
2017-06-02 14:00:00,25.42,25.47,25.36,25.37,98602.0,23.8823,23.9293,23.8259,23.8353,98602.0
2017-06-02 14:30:00,25.37,25.44,25.36,25.37,121961.0,23.8353,23.9011,23.8259,23.8353,121961.0
2017-06-02 15:00:00,25.37,25.38,25.31,25.36,121552.0,23.8353,23.8447,23.779,23.8259,121552.0
2017-06-02 15:30:00,25.36,25.37,25.32,25.32,333934.0,23.8259,23.8353,23.7884,23.7884,333934.0
2017-06-05 09:30:00,25.16,25.35,25.13,25.15,145920.0,23.638,23.8165,23.6099,23.6286,145920.0
2017-06-05 10:00:00,25.14,25.26,25.14,25.2,79132.0,23.6192,23.732,23.6192,23.6756,79132.0
2017-06-05 10:30:00,25.2,25.2,25.12,25.18,60291.0,23.6756,23.6756,23.6005,23.6568,60291.0
2017-06-05 11:00:00,25.17,25.18,25.1,25.1,32354.0,23.6474,23.6568,23.5817,23.5817,32354.0
2017-06-05 11:30:00,25.11,25.2,25.11,25.2,83530.0,23.5911,23.6756,23.5911,23.6756,83530.0
2017-06-05 12:00:00,25.2,25.2,25.13,25.18,66718.0,23.6756,23.6756,23.6099,23.6568,66718.0
2017-06-05 12:30:00,25.18,25.18,25.1,25.14,19294.0,23.6568,23.6568,23.5817,23.6192,19294.0
2017-06-05 13:00:00,25.14,25.19,25.13,25.16,55321.0,23.6192,23.6662,23.6099,23.638,55321.0
2017-06-05 13:30:00,25.16,25.19,25.1,25.19,64017.0,23.638,23.6662,23.5817,23.6662,64017.0
2017-06-05 14:00:00,25.19,25.25,25.16,25.25,46873.0,23.6662,23.7226,23.638,23.7226,46873.0
2017-06-05 14:30:00,25.25,25.25,25.19,25.21,66016.0,23.7226,23.7226,23.6662,23.685,66016.0
2017-06-05 15:00:00,25.21,25.23,25.18,25.21,47809.0,23.685,23.7038,23.6568,23.685,47809.0
2017-06-05 15:30:00,25.21,25.23,25.18,25.19,203849.0,23.685,23.7038,23.6568,23.6662,203849.0
2017-06-06 09:30:00,25.12,25.12,24.55,24.98,219980.0,23.6005,23.6005,23.0649,23.4689,219980.0
2017-06-06 10:00:00,25.0,25.01,24.91,25.0,63971.0,23.4877,23.4971,23.4032,23.4877,63971.0
2017-06-06 10:30:00,24.99,25.12,24.96,25.11,93542.0,23.4783,23.6005,23.4501,23.5911,93542.0
2017-06-06 11:00:00,25.11,25.12,24.91,25.0,120073.0,23.5911,23.6005,23.4032,23.4877,120073.0
2017-06-06 11:30:00,24.99,25.01,24.97,24.99,48391.0,23.4783,23.4971,23.4595,23.4783,48391.0
2017-06-06 12:00:00,24.99,25.06,24.95,25.06,91086.0,23.4783,23.5441,23.4407,23.5441,91086.0
2017-06-06 12:30:00,25.07,25.13,25.07,25.13,42856.0,23.5535,23.6099,23.5535,23.6099,42856.0
2017-06-06 13:00:00,25.14,25.2,25.09,25.18,46042.0,23.6192,23.6756,23.5723,23.6568,46042.0
2017-06-06 13:30:00,25.18,25.23,25.18,25.21,96454.0,23.6568,23.7038,23.6568,23.685,96454.0
2017-06-06 14:00:00,25.21,25.31,25.21,25.31,76893.0,23.685,23.779,23.685,23.779,76893.0
2017-06-06 14:30:00,25.31,25.58,25.3,25.56,247905.0,23.779,24.0326,23.7696,24.0138,247905.0
2017-06-06 15:00:00,25.56,25.57,25.47,25.5,148169.0,24.0138,24.0232,23.9293,23.9575,148169.0
2017-06-06 15:30:00,25.5,25.57,25.38,25.39,342035.0,23.9575,24.0232,23.8447,23.8541,342035.0
2017-06-07 09:30:00,25.33,25.39,25.27,25.39,34185.0,23.7978,23.8541,23.7414,23.8541,34185.0
2017-06-07 10:00:00,25.39,25.53,25.34,25.52,47131.0,23.8541,23.9857,23.8072,23.9763,47131.0
2017-06-07 10:30:00,25.52,25.62,25.48,25.62,44806.0,23.9763,24.0702,23.9387,24.0702,44806.0
2017-06-07 11:00:00,25.61,25.63,25.55,25.55,26673.0,24.0608,24.0796,24.0044,24.0044,26673.0
2017-06-07 11:30:00,25.55,25.6,25.48,25.57,53646.0,24.0044,24.0514,23.9387,24.0232,53646.0
2017-06-07 12:00:00,25.58,25.6,25.53,25.59,34171.0,24.0326,24.0514,23.9857,24.042,34171.0
2017-06-07 12:30:00,25.59,25.59,25.5,25.5,41421.0,24.042,24.042,23.9575,23.9575,41421.0
2017-06-07 13:00:00,25.49,25.59,25.49,25.55,30124.0,23.9481,24.042,23.9481,24.0044,30124.0
2017-06-07 13:30:00,25.54,25.73,25.52,25.71,56661.0,23.9951,24.1736,23.9763,24.1548,56661.0
2017-06-07 14:00:00,25.7,25.78,25.7,25.75,115684.0,24.1454,24.2205,24.1454,24.1923,115684.0
2017-06-07 14:30:00,25.75,25.85,25.74,25.82,68143.0,24.1923,24.2863,24.183,24.2581,68143.0
2017-06-07 15:00:00,25.82,25.9,25.78,25.88,68578.0,24.2581,24.3333,24.2205,24.3145,68578.0
2017-06-07 15:30:00,25.89,25.92,25.82,25.82,152299.0,24.3239,24.3521,24.2581,24.2581,152299.0
2017-06-08 09:30:00,25.76,25.96,25.72,25.94,43446.0,24.2017,24.3896,24.1642,24.3709,43446.0
2017-06-08 10:00:00,25.94,25.94,25.72,25.73,14733.0,24.3709,24.3709,24.1642,24.1736,14733.0
2017-06-08 10:30:00,25.73,25.94,25.72,25.88,24728.0,24.1736,24.3709,24.1642,24.3145,24728.0
2017-06-08 11:00:00,25.89,26.0,25.88,25.93,27876.0,24.3239,24.4272,24.3145,24.3615,27876.0
2017-06-08 11:30:00,25.93,26.12,25.91,26.12,39806.0,24.3615,24.54,24.3427,24.54,39806.0
2017-06-08 12:00:00,26.12,26.2,26.1,26.17,47764.0,24.54,24.6151,24.5212,24.5869,47764.0
2017-06-08 12:30:00,26.17,26.18,25.75,25.82,198183.0,24.5869,24.5963,24.1923,24.2581,198183.0
2017-06-08 13:00:00,25.82,25.89,25.8,25.82,56914.0,24.2581,24.3239,24.2393,24.2581,56914.0
2017-06-08 13:30:00,25.82,26.03,25.81,25.97,60801.0,24.2581,24.4554,24.2487,24.399,60801.0
2017-06-08 14:00:00,25.98,25.99,25.89,25.91,82778.0,24.4084,24.4178,24.3239,24.3427,82778.0
2017-06-08 14:30:00,25.91,25.95,25.86,25.93,78643.0,24.3427,24.3803,24.2957,24.3615,78643.0
2017-06-08 15:00:00,25.93,26.02,25.9,26.02,87153.0,24.3615,24.446,24.3333,24.446,87153.0
2017-06-08 15:30:00,26.02,26.09,25.89,25.93,445679.0,24.446,24.5118,24.3239,24.3615,445679.0
2017-06-09 09:30:00,25.92,26.0,25.76,25.77,34730.0,24.3521,24.4272,24.2017,24.2111,34730.0
2017-06-09 10:00:00,25.77,25.79,25.52,25.55,167962.0,24.2111,24.2299,23.9763,24.0044,167962.0
2017-06-09 10:30:00,25.55,25.55,25.36,25.48,148404.0,24.0044,24.0044,23.8259,23.9387,148404.0
2017-06-09 11:00:00,25.48,25.48,25.32,25.36,98225.0,23.9387,23.9387,23.7884,23.8259,98225.0
2017-06-09 11:30:00,25.36,25.46,25.35,25.41,53075.0,23.8259,23.9199,23.8165,23.8729,53075.0
2017-06-09 12:00:00,25.4,25.4,25.2,25.23,67880.0,23.8635,23.8635,23.6756,23.7038,67880.0
2017-06-09 12:30:00,25.23,25.26,25.16,25.24,67278.0,23.7038,23.732,23.638,23.7132,67278.0
2017-06-09 13:00:00,25.23,25.28,25.13,25.16,71808.0,23.7038,23.7508,23.6099,23.638,71808.0
2017-06-09 13:30:00,25.17,25.19,24.95,24.98,71541.0,23.6474,23.6662,23.4407,23.4689,71541.0
2017-06-09 14:00:00,24.96,25.1,24.94,25.02,118684.0,23.4501,23.5817,23.4313,23.5065,118684.0
2017-06-09 14:30:00,25.03,25.08,24.7,24.79,227430.0,23.5159,23.5629,23.2059,23.2904,227430.0
2017-06-09 15:00:00,24.79,24.88,24.76,24.83,151182.0,23.2904,23.375,23.2622,23.328,151182.0
2017-06-09 15:30:00,24.84,24.92,24.75,24.89,448955.0,23.3374,23.4126,23.2528,23.3844,448955.0
2017-06-12 09:30:00,24.86,25.02,24.6,24.71,52957.0,23.3562,23.5065,23.1119,23.2153,52957.0
2017-06-12 10:00:00,24.71,24.76,24.53,24.55,108810.0,23.2153,23.2622,23.0461,23.0649,108810.0
2017-06-12 10:30:00,24.55,24.69,24.35,24.62,181840.0,23.0649,23.1965,22.877,23.1307,181840.0
2017-06-12 11:00:00,24.63,24.88,24.63,24.84,72294.0,23.1401,23.375,23.1401,23.3374,72294.0
2017-06-12 11:30:00,24.84,24.98,24.83,24.93,102497.0,23.3374,23.4689,23.328,23.422,102497.0
2017-06-12 12:00:00,24.94,24.94,24.72,24.74,80563.0,23.4313,23.4313,23.2247,23.2434,80563.0
2017-06-12 12:30:00,24.74,24.79,24.63,24.65,48174.0,23.2434,23.2904,23.1401,23.1589,48174.0
2017-06-12 13:00:00,24.66,24.74,24.63,24.72,57915.0,23.1683,23.2434,23.1401,23.2247,57915.0
2017-06-12 13:30:00,24.73,24.77,24.7,24.7,56247.0,23.2341,23.2716,23.2059,23.2059,56247.0
2017-06-12 14:00:00,24.7,24.78,24.69,24.71,75985.0,23.2059,23.281,23.1965,23.2153,75985.0
2017-06-12 14:30:00,24.7,24.75,24.7,24.7,76258.0,23.2059,23.2528,23.2059,23.2059,76258.0
2017-06-12 15:00:00,24.71,24.78,24.69,24.74,130680.0,23.2153,23.281,23.1965,23.2434,130680.0
2017-06-12 15:30:00,24.74,24.84,24.73,24.83,249092.0,23.2434,23.3374,23.2341,23.328,249092.0
2017-06-13 09:30:00,24.98,25.12,24.97,25.07,65406.0,23.5155,23.6473,23.5061,23.6002,65406.0
2017-06-13 10:00:00,25.07,25.17,25.03,25.14,42258.0,23.6002,23.6944,23.5626,23.6661,42258.0
2017-06-13 10:30:00,25.15,25.22,25.06,25.08,59698.0,23.6755,23.7414,23.5908,23.6096,59698.0
2017-06-13 11:00:00,25.07,25.16,25.03,25.03,47570.0,23.6002,23.6849,23.5626,23.5626,47570.0
2017-06-13 11:30:00,25.01,25.03,24.91,25.02,66742.0,23.5437,23.5626,23.4496,23.5531,66742.0
2017-06-13 12:00:00,25.03,25.08,25.0,25.04,53683.0,23.5626,23.6096,23.5343,23.572,53683.0
2017-06-13 12:30:00,25.05,25.15,25.05,25.14,30994.0,23.5814,23.6755,23.5814,23.6661,30994.0
2017-06-13 13:00:00,25.14,25.19,25.12,25.19,24425.0,23.6661,23.7132,23.6473,23.7132,24425.0
2017-06-13 13:30:00,25.19,25.24,25.17,25.2,30404.0,23.7132,23.7603,23.6944,23.7226,30404.0
2017-06-13 14:00:00,25.2,25.25,25.17,25.21,31967.0,23.7226,23.7697,23.6944,23.732,31967.0
2017-06-13 14:30:00,25.21,25.25,25.2,25.23,38532.0,23.732,23.7697,23.7226,23.7508,38532.0
2017-06-13 15:00:00,25.24,25.26,25.22,25.26,41312.0,23.7603,23.7791,23.7414,23.7791,41312.0
2017-06-13 15:30:00,25.27,25.28,25.18,25.21,142660.0,23.7885,23.7979,23.7038,23.732,142660.0
2017-06-14 09:30:00,25.22,25.24,25.05,25.16,30464.0,23.7414,23.7603,23.5814,23.6849,30464.0
2017-06-14 10:00:00,25.15,25.18,25.08,25.12,17341.0,23.6755,23.7038,23.6096,23.6473,17341.0
2017-06-14 10:30:00,25.12,25.14,25.01,25.04,24180.0,23.6473,23.6661,23.5437,23.572,24180.0
2017-06-14 11:00:00,25.06,25.15,25.02,25.09,34853.0,23.5908,23.6755,23.5531,23.619,34853.0
2017-06-14 11:30:00,25.11,25.2,25.09,25.17,25357.0,23.6379,23.7226,23.619,23.6944,25357.0
2017-06-14 12:00:00,25.18,25.18,25.08,25.13,24421.0,23.7038,23.7038,23.6096,23.6567,24421.0
2017-06-14 12:30:00,25.12,25.17,25.06,25.07,30626.0,23.6473,23.6944,23.5908,23.6002,30626.0
2017-06-14 13:00:00,25.07,25.13,25.04,25.05,28325.0,23.6002,23.6567,23.572,23.5814,28325.0
2017-06-14 13:30:00,25.04,25.08,25.02,25.04,30718.0,23.572,23.6096,23.5531,23.572,30718.0
2017-06-14 14:00:00,25.05,25.07,24.9,24.95,98006.0,23.5814,23.6002,23.4402,23.4873,98006.0
2017-06-14 14:30:00,24.96,25.0,24.84,24.94,96446.0,23.4967,23.5343,23.3837,23.4778,96446.0
2017-06-14 15:00:00,24.95,24.97,24.84,24.93,107973.0,23.4873,23.5061,23.3837,23.4684,107973.0
2017-06-14 15:30:00,24.93,25.05,24.88,25.05,266717.0,23.4684,23.5814,23.4214,23.5814,266717.0
2017-06-15 09:30:00,24.69,24.9,24.57,24.8,47931.0,23.2425,23.4402,23.1295,23.346,47931.0
2017-06-15 10:00:00,24.81,24.96,24.77,24.93,43812.0,23.3555,23.4967,23.3178,23.4684,43812.0
2017-06-15 10:30:00,24.95,24.96,24.83,24.92,42649.0,23.4873,23.4967,23.3743,23.459,42649.0
2017-06-15 11:00:00,24.93,25.02,24.92,25.02,33724.0,23.4684,23.5531,23.459,23.5531,33724.0
2017-06-15 11:30:00,25.03,25.07,25.03,25.03,24614.0,23.5626,23.6002,23.5626,23.5626,24614.0
2017-06-15 12:00:00,25.02,25.03,24.96,24.98,15263.0,23.5531,23.5626,23.4967,23.5155,15263.0
2017-06-15 12:30:00,24.99,25.08,24.98,25.08,15556.0,23.5249,23.6096,23.5155,23.6096,15556.0
2017-06-15 13:00:00,25.08,25.1,25.05,25.05,14487.0,23.6096,23.6285,23.5814,23.5814,14487.0
2017-06-15 13:30:00,25.05,25.09,25.05,25.09,13599.0,23.5814,23.619,23.5814,23.619,13599.0
2017-06-15 14:00:00,25.09,25.1,25.07,25.09,22480.0,23.619,23.6285,23.6002,23.619,22480.0
2017-06-15 14:30:00,25.08,25.13,25.07,25.11,41035.0,23.6096,23.6567,23.6002,23.6379,41035.0
2017-06-15 15:00:00,25.1,25.15,25.09,25.14,45696.0,23.6285,23.6755,23.619,23.6661,45696.0
2017-06-15 15:30:00,25.14,25.14,25.06,25.14,135741.0,23.6661,23.6661,23.5908,23.6661,135741.0
2017-06-16 09:30:00,25.02,25.22,24.96,25.21,196469.0,23.5531,23.7414,23.4967,23.732,196469.0
2017-06-16 10:00:00,25.19,25.28,25.12,25.12,47131.0,23.7132,23.7979,23.6473,23.6473,47131.0
2017-06-16 10:30:00,25.11,25.23,25.06,25.2,43463.0,23.6379,23.7508,23.5908,23.7226,43463.0
2017-06-16 11:00:00,25.21,25.24,25.14,25.18,24854.0,23.732,23.7603,23.6661,23.7038,24854.0
2017-06-16 11:30:00,25.17,25.33,25.17,25.33,48037.0,23.6944,23.845,23.6944,23.845,48037.0
2017-06-16 12:00:00,25.33,25.36,25.27,25.28,56173.0,23.845,23.8732,23.7885,23.7979,56173.0
2017-06-16 12:30:00,25.27,25.28,25.24,25.27,24898.0,23.7885,23.7979,23.7603,23.7885,24898.0
2017-06-16 13:00:00,25.26,25.28,25.2,25.2,32826.0,23.7791,23.7979,23.7226,23.7226,32826.0
2017-06-16 13:30:00,25.2,25.21,25.16,25.17,23421.0,23.7226,23.732,23.6849,23.6944,23421.0
2017-06-16 14:00:00,25.16,25.17,25.11,25.12,30274.0,23.6849,23.6944,23.6379,23.6473,30274.0
2017-06-16 14:30:00,25.13,25.19,25.1,25.19,43678.0,23.6567,23.7132,23.6285,23.7132,43678.0
2017-06-16 15:00:00,25.18,25.19,25.09,25.11,56436.0,23.7038,23.7132,23.619,23.6379,56436.0
2017-06-16 15:30:00,25.11,25.27,25.09,25.2,373359.0,23.6379,23.7885,23.619,23.7226,373359.0
2017-06-19 09:30:00,25.41,25.67,25.39,25.62,109755.0,23.9203,24.165,23.9015,24.118,109755.0
2017-06-19 10:00:00,25.61,25.61,25.5,25.6,37424.0,24.1086,24.1086,24.005,24.0991,37424.0
2017-06-19 10:30:00,25.61,25.65,25.54,25.54,42281.0,24.1086,24.1462,24.0427,24.0427,42281.0
2017-06-19 11:00:00,25.55,25.65,25.52,25.52,48721.0,24.0521,24.1462,24.0238,24.0238,48721.0
2017-06-19 11:30:00,25.51,25.57,25.49,25.55,34982.0,24.0144,24.0709,23.9956,24.0521,34982.0
2017-06-19 12:00:00,25.55,25.55,25.45,25.53,28929.0,24.0521,24.0521,23.9579,24.0332,28929.0
2017-06-19 12:30:00,25.52,25.57,25.5,25.53,33250.0,24.0238,24.0709,24.005,24.0332,33250.0
2017-06-19 13:00:00,25.53,25.56,25.49,25.5,82295.0,24.0332,24.0615,23.9956,24.005,82295.0
2017-06-19 13:30:00,25.5,25.76,25.49,25.75,92908.0,24.005,24.2498,23.9956,24.2404,92908.0
2017-06-19 14:00:00,25.74,25.78,25.67,25.68,82483.0,24.2309,24.2686,24.165,24.1745,82483.0
2017-06-19 14:30:00,25.68,25.69,25.62,25.64,41947.0,24.1745,24.1839,24.118,24.1368,41947.0
2017-06-19 15:00:00,25.63,25.68,25.6,25.66,34661.0,24.1274,24.1745,24.0991,24.1556,34661.0
2017-06-19 15:30:00,25.67,25.68,25.64,25.67,121657.0,24.165,24.1745,24.1368,24.165,121657.0
2017-06-20 09:30:00,24.85,25.37,24.77,25.25,191035.0,23.3931,23.8826,23.3178,23.7697,191035.0
2017-06-20 10:00:00,25.24,25.38,25.24,25.31,77669.0,23.7603,23.892,23.7603,23.8261,77669.0
2017-06-20 10:30:00,25.31,25.43,25.3,25.42,42930.0,23.8261,23.9391,23.8167,23.9297,42930.0
2017-06-20 11:00:00,25.42,25.46,25.36,25.36,104607.0,23.9297,23.9674,23.8732,23.8732,104607.0
2017-06-20 11:30:00,25.36,25.44,25.33,25.39,54671.0,23.8732,23.9485,23.845,23.9015,54671.0
2017-06-20 12:00:00,25.38,25.44,25.28,25.32,62045.0,23.892,23.9485,23.7979,23.8356,62045.0
2017-06-20 12:30:00,25.33,25.34,25.27,25.28,25844.0,23.845,23.8544,23.7885,23.7979,25844.0
2017-06-20 13:00:00,25.27,25.38,25.25,25.32,31469.0,23.7885,23.892,23.7697,23.8356,31469.0
2017-06-20 13:30:00,25.32,25.35,25.28,25.3,27850.0,23.8356,23.8638,23.7979,23.8167,27850.0
2017-06-20 14:00:00,25.29,25.32,25.18,25.21,41122.0,23.8073,23.8356,23.7038,23.732,41122.0
2017-06-20 14:30:00,25.21,25.23,25.17,25.22,28753.0,23.732,23.7508,23.6944,23.7414,28753.0
2017-06-20 15:00:00,25.23,25.29,25.2,25.24,42566.0,23.7508,23.8073,23.7226,23.7603,42566.0
2017-06-20 15:30:00,25.24,25.24,25.14,25.23,249740.0,23.7603,23.7603,23.6661,23.7508,249740.0
2017-06-21 09:30:00,25.21,25.29,25.15,25.16,49034.0,23.732,23.8073,23.6755,23.6849,49034.0
2017-06-21 10:00:00,25.16,25.19,25.06,25.06,42316.0,23.6849,23.7132,23.5908,23.5908,42316.0
2017-06-21 10:30:00,25.06,25.17,25.05,25.08,17558.0,23.5908,23.6944,23.5814,23.6096,17558.0
2017-06-21 11:00:00,25.08,25.08,25.01,25.02,15300.0,23.6096,23.6096,23.5437,23.5531,15300.0
2017-06-21 11:30:00,25.02,25.04,24.97,25.04,17674.0,23.5531,23.572,23.5061,23.572,17674.0
2017-06-21 12:00:00,25.03,25.03,24.94,24.98,15561.0,23.5626,23.5626,23.4778,23.5155,15561.0
2017-06-21 12:30:00,24.98,25.01,24.96,24.98,19695.0,23.5155,23.5437,23.4967,23.5155,19695.0
2017-06-21 13:00:00,24.98,24.98,24.91,24.94,16774.0,23.5155,23.5155,23.4496,23.4778,16774.0
2017-06-21 13:30:00,24.92,24.93,24.86,24.87,26300.0,23.459,23.4684,23.4025,23.4119,26300.0
2017-06-21 14:00:00,24.87,24.9,24.81,24.81,62750.0,23.4119,23.4402,23.3555,23.3555,62750.0
2017-06-21 14:30:00,24.81,24.83,24.78,24.79,40006.0,23.3555,23.3743,23.3272,23.3366,40006.0
2017-06-21 15:00:00,24.79,24.86,24.78,24.84,98050.0,23.3366,23.4025,23.3272,23.3837,98050.0
2017-06-21 15:30:00,24.85,24.85,24.71,24.74,163821.0,23.3931,23.3931,23.2613,23.2896,163821.0
2017-06-22 09:30:00,24.81,24.86,24.73,24.73,24704.0,23.3555,23.4025,23.2802,23.2802,24704.0
2017-06-22 10:00:00,24.76,24.76,24.63,24.64,45843.0,23.3084,23.3084,23.186,23.1954,45843.0
2017-06-22 10:30:00,24.64,24.68,24.54,24.68,81458.0,23.1954,23.2331,23.1013,23.2331,81458.0
2017-06-22 11:00:00,24.68,24.69,24.56,24.62,50657.0,23.2331,23.2425,23.1201,23.1766,50657.0
2017-06-22 11:30:00,24.61,24.62,24.51,24.55,24827.0,23.1672,23.1766,23.073,23.1107,24827.0
2017-06-22 12:00:00,24.55,24.56,24.51,24.52,32179.0,23.1107,23.1201,23.073,23.0825,32179.0
2017-06-22 12:30:00,24.52,24.58,24.51,24.54,59095.0,23.0825,23.1389,23.073,23.1013,59095.0
2017-06-22 13:00:00,24.54,24.55,24.47,24.49,29852.0,23.1013,23.1107,23.0354,23.0542,29852.0
2017-06-22 13:30:00,24.5,24.5,24.43,24.46,37459.0,23.0636,23.0636,22.9977,23.026,37459.0
2017-06-22 14:00:00,24.47,24.5,24.47,24.49,38488.0,23.0354,23.0636,23.0354,23.0542,38488.0
2017-06-22 14:30:00,24.5,24.51,24.48,24.5,61935.0,23.0636,23.073,23.0448,23.0636,61935.0
2017-06-22 15:00:00,24.5,24.56,24.49,24.55,74667.0,23.0636,23.1201,23.0542,23.1107,74667.0
2017-06-22 15:30:00,24.55,24.55,24.48,24.51,164045.0,23.1107,23.1107,23.0448,23.073,164045.0
2017-06-23 09:30:00,24.5,24.58,24.28,24.36,38717.0,23.0636,23.1389,22.8565,22.9318,38717.0
2017-06-23 10:00:00,24.35,24.7,24.35,24.68,117423.0,22.9224,23.2519,22.9224,23.2331,117423.0
2017-06-23 10:30:00,24.68,24.81,24.65,24.74,43184.0,23.2331,23.3555,23.2048,23.2896,43184.0
2017-06-23 11:00:00,24.74,24.89,24.71,24.89,47108.0,23.2896,23.4308,23.2613,23.4308,47108.0
2017-06-23 11:30:00,24.88,24.92,24.86,24.89,48106.0,23.4214,23.459,23.4025,23.4308,48106.0
2017-06-23 12:00:00,24.89,24.99,24.86,24.98,47105.0,23.4308,23.5249,23.4025,23.5155,47105.0
2017-06-23 12:30:00,24.98,25.02,24.95,24.96,34183.0,23.5155,23.5531,23.4873,23.4967,34183.0
2017-06-23 13:00:00,24.95,24.97,24.87,24.96,181880.0,23.4873,23.5061,23.4119,23.4967,181880.0
2017-06-23 13:30:00,24.95,25.0,24.88,24.98,37814.0,23.4873,23.5343,23.4214,23.5155,37814.0
2017-06-23 14:00:00,24.99,25.03,24.97,24.98,49681.0,23.5249,23.5626,23.5061,23.5155,49681.0
2017-06-23 14:30:00,24.99,25.03,24.95,24.99,43488.0,23.5249,23.5626,23.4873,23.5249,43488.0
2017-06-23 15:00:00,24.98,25.03,24.93,25.0,106571.0,23.5155,23.5626,23.4684,23.5343,106571.0
2017-06-23 15:30:00,25.01,25.13,25.0,25.12,455787.0,23.5437,23.6567,23.5343,23.6473,455787.0
2017-06-26 09:30:00,25.14,25.31,25.08,25.3,62962.0,23.6661,23.8261,23.6096,23.8167,62962.0
2017-06-26 10:00:00,25.3,25.31,25.06,25.09,49014.0,23.8167,23.8261,23.5908,23.619,49014.0
2017-06-26 10:30:00,25.09,25.12,24.94,25.12,39573.0,23.619,23.6473,23.4778,23.6473,39573.0
2017-06-26 11:00:00,25.13,25.19,25.05,25.19,39591.0,23.6567,23.7132,23.5814,23.7132,39591.0
2017-06-26 11:30:00,25.2,25.21,25.07,25.1,33239.0,23.7226,23.732,23.6002,23.6285,33239.0
2017-06-26 12:00:00,25.1,25.18,25.1,25.16,30813.0,23.6285,23.7038,23.6285,23.6849,30813.0
2017-06-26 12:30:00,25.15,25.17,25.13,25.16,13303.0,23.6755,23.6944,23.6567,23.6849,13303.0
2017-06-26 13:00:00,25.16,25.16,25.12,25.14,19502.0,23.6849,23.6849,23.6473,23.6661,19502.0
2017-06-26 13:30:00,25.14,25.25,25.14,25.24,35358.0,23.6661,23.7697,23.6661,23.7603,35358.0
2017-06-26 14:00:00,25.25,25.26,25.13,25.13,26395.0,23.7697,23.7791,23.6567,23.6567,26395.0
2017-06-26 14:30:00,25.13,25.19,25.12,25.19,33428.0,23.6567,23.7132,23.6473,23.7132,33428.0
2017-06-26 15:00:00,25.19,25.23,25.15,25.23,28977.0,23.7132,23.7508,23.6755,23.7508,28977.0
2017-06-26 15:30:00,25.21,25.27,25.19,25.27,251011.0,23.732,23.7885,23.7132,23.7885,251011.0
2017-06-27 09:30:00,25.16,25.24,25.07,25.24,54950.0,23.6849,23.7603,23.6002,23.7603,54950.0
2017-06-27 10:00:00,25.25,25.27,25.17,25.23,33509.0,23.7697,23.7885,23.6944,23.7508,33509.0
2017-06-27 10:30:00,25.24,25.28,25.23,25.23,14498.0,23.7603,23.7979,23.7508,23.7508,14498.0
2017-06-27 11:00:00,25.25,25.31,25.2,25.21,223384.0,23.7697,23.8261,23.7226,23.732,223384.0
2017-06-27 11:30:00,25.21,25.25,25.2,25.24,137425.0,23.732,23.7697,23.7226,23.7603,137425.0
2017-06-27 12:00:00,25.23,25.23,25.14,25.14,133819.0,23.7508,23.7508,23.6661,23.6661,133819.0
2017-06-27 12:30:00,25.15,25.16,25.08,25.09,60699.0,23.6755,23.6849,23.6096,23.619,60699.0
2017-06-27 13:00:00,25.09,25.1,24.99,25.01,48398.0,23.619,23.6285,23.5249,23.5437,48398.0
2017-06-27 13:30:00,25.01,25.06,24.97,24.98,180642.0,23.5437,23.5908,23.5061,23.5155,180642.0
2017-06-27 14:00:00,24.99,25.0,24.91,25.0,42133.0,23.5249,23.5343,23.4496,23.5343,42133.0
2017-06-27 14:30:00,25.0,25.01,24.92,24.92,83078.0,23.5343,23.5437,23.459,23.459,83078.0
2017-06-27 15:00:00,24.93,24.95,24.88,24.93,111651.0,23.4684,23.4873,23.4214,23.4684,111651.0
2017-06-27 15:30:00,24.94,24.96,24.78,24.84,403984.0,23.4778,23.4967,23.3272,23.3837,403984.0
2017-06-28 09:30:00,24.98,25.05,24.94,25.01,29593.0,23.5155,23.5814,23.4778,23.5437,29593.0
2017-06-28 10:00:00,25.02,25.22,25.02,25.13,25649.0,23.5531,23.7414,23.5531,23.6567,25649.0
2017-06-28 10:30:00,25.14,25.21,25.13,25.18,13478.0,23.6661,23.732,23.6567,23.7038,13478.0
2017-06-28 11:00:00,25.18,25.23,25.13,25.22,22439.0,23.7038,23.7508,23.6567,23.7414,22439.0
2017-06-28 11:30:00,25.22,25.29,25.2,25.25,28402.0,23.7414,23.8073,23.7226,23.7697,28402.0
2017-06-28 12:00:00,25.25,25.25,25.16,25.16,16094.0,23.7697,23.7697,23.6849,23.6849,16094.0
2017-06-28 12:30:00,25.17,25.22,25.16,25.19,13012.0,23.6944,23.7414,23.6849,23.7132,13012.0
2017-06-28 13:00:00,25.18,25.25,25.18,25.25,11813.0,23.7038,23.7697,23.7038,23.7697,11813.0
2017-06-28 13:30:00,25.25,25.28,25.23,25.25,20658.0,23.7697,23.7979,23.7508,23.7697,20658.0
2017-06-28 14:00:00,25.25,25.27,25.22,25.25,44971.0,23.7697,23.7885,23.7414,23.7697,44971.0
2017-06-28 14:30:00,25.25,25.33,25.25,25.3,154769.0,23.7697,23.845,23.7697,23.8167,154769.0
2017-06-28 15:00:00,25.29,25.32,25.28,25.3,103016.0,23.8073,23.8356,23.7979,23.8167,103016.0
2017-06-28 15:30:00,25.3,25.3,25.24,25.26,257652.0,23.8167,23.8167,23.7603,23.7791,257652.0
2017-06-29 09:30:00,25.25,25.31,25.1,25.22,122768.0,23.7697,23.8261,23.6285,23.7414,122768.0
2017-06-29 10:00:00,25.21,25.23,25.13,25.14,202597.0,23.732,23.7508,23.6567,23.6661,202597.0
2017-06-29 10:30:00,25.15,25.22,25.12,25.14,43669.0,23.6755,23.7414,23.6473,23.6661,43669.0
2017-06-29 11:00:00,25.13,25.16,24.92,24.95,95592.0,23.6567,23.6849,23.459,23.4873,95592.0
2017-06-29 11:30:00,24.95,24.96,24.77,24.83,64630.0,23.4873,23.4967,23.3178,23.3743,64630.0
2017-06-29 12:00:00,24.83,24.96,24.82,24.89,99940.0,23.3743,23.4967,23.3649,23.4308,99940.0
2017-06-29 12:30:00,24.88,24.89,24.83,24.86,32855.0,23.4214,23.4308,23.3743,23.4025,32855.0
2017-06-29 13:00:00,24.86,24.89,24.57,24.58,75294.0,23.4025,23.4308,23.1295,23.1389,75294.0
2017-06-29 13:30:00,24.6,24.83,24.6,24.78,74389.0,23.1578,23.3743,23.1578,23.3272,74389.0
2017-06-29 14:00:00,24.78,24.87,24.77,24.87,33735.0,23.3272,23.4119,23.3178,23.4119,33735.0
2017-06-29 14:30:00,24.87,24.95,24.84,24.93,101306.0,23.4119,23.4873,23.3837,23.4684,101306.0
2017-06-29 15:00:00,24.93,24.96,24.9,24.93,118728.0,23.4684,23.4967,23.4402,23.4684,118728.0
2017-06-29 15:30:00,24.93,25.03,24.93,24.94,268559.0,23.4684,23.5626,23.4684,23.4778,268559.0
2017-06-30 09:30:00,24.91,24.91,24.59,24.8,58037.0,23.4496,23.4496,23.1484,23.346,58037.0
2017-06-30 10:00:00,24.8,24.91,24.7,24.89,61987.0,23.346,23.4496,23.2519,23.4308,61987.0
2017-06-30 10:30:00,24.91,24.93,24.83,24.88,34129.0,23.4496,23.4684,23.3743,23.4214,34129.0
2017-06-30 11:00:00,24.89,24.91,24.73,24.75,38082.0,23.4308,23.4496,23.2802,23.299,38082.0
2017-06-30 11:30:00,24.74,24.79,24.69,24.79,46762.0,23.2896,23.3366,23.2425,23.3366,46762.0
2017-06-30 12:00:00,24.78,24.78,24.66,24.75,36506.0,23.3272,23.3272,23.2143,23.299,36506.0
2017-06-30 12:30:00,24.76,24.76,24.71,24.75,28848.0,23.3084,23.3084,23.2613,23.299,28848.0
2017-06-30 13:00:00,24.76,24.8,24.74,24.78,30384.0,23.3084,23.346,23.2896,23.3272,30384.0
2017-06-30 13:30:00,24.78,24.89,24.77,24.85,50089.0,23.3272,23.4308,23.3178,23.3931,50089.0
2017-06-30 14:00:00,24.85,25.09,24.83,24.98,113431.0,23.3931,23.619,23.3743,23.5155,113431.0
2017-06-30 14:30:00,24.96,25.01,24.93,24.98,14777.0,23.4967,23.5437,23.4684,23.5155,14777.0
2017-06-30 15:00:00,24.98,25.02,24.95,24.97,30498.0,23.5155,23.5531,23.4873,23.5061,30498.0
2017-06-30 15:30:00,24.97,24.97,24.81,24.81,143398.0,23.5061,23.5061,23.3555,23.3555,143398.0
2017-07-03 09:30:00,24.65,24.69,24.35,24.53,94819.0,23.2048,23.2425,22.9224,23.0919,94819.0
2017-07-03 10:00:00,24.52,24.68,24.48,24.5,28118.0,23.0825,23.2331,23.0448,23.0636,28118.0
2017-07-03 10:30:00,24.49,24.54,24.4,24.41,29259.0,23.0542,23.1013,22.9695,22.9789,29259.0
2017-07-03 11:00:00,24.4,24.51,24.33,24.51,91743.0,22.9695,23.073,22.9036,23.073,91743.0
2017-07-03 11:30:00,24.52,24.66,24.48,24.65,46281.0,23.0825,23.2143,23.0448,23.2048,46281.0
2017-07-03 12:00:00,24.64,24.64,24.49,24.55,42183.0,23.1954,23.1954,23.0542,23.1107,42183.0
2017-07-03 12:30:00,24.55,24.61,24.48,24.54,107640.0,23.1107,23.1672,23.0448,23.1013,107640.0
2017-07-05 09:30:00,24.55,24.62,24.2,24.21,46660.0,23.1107,23.1766,22.7812,22.7906,46660.0
2017-07-05 10:00:00,24.26,24.26,24.17,24.23,36455.0,22.8377,22.8377,22.753,22.8095,36455.0
2017-07-05 10:30:00,24.23,24.41,24.22,24.24,69073.0,22.8095,22.9789,22.8001,22.8189,69073.0
2017-07-05 11:00:00,24.23,24.31,24.2,24.3,76280.0,22.8095,22.8848,22.7812,22.8754,76280.0
2017-07-05 11:30:00,24.3,24.46,24.27,24.45,115956.0,22.8754,23.026,22.8471,23.0166,115956.0
2017-07-05 12:00:00,24.46,24.47,24.33,24.37,45118.0,23.026,23.0354,22.9036,22.9413,45118.0
2017-07-05 12:30:00,24.38,24.41,24.31,24.4,24881.0,22.9507,22.9789,22.8848,22.9695,24881.0
2017-07-05 13:00:00,24.4,24.64,24.39,24.63,38391.0,22.9695,23.1954,22.9601,23.186,38391.0
2017-07-05 13:30:00,24.62,24.71,24.6,24.69,52460.0,23.1766,23.2613,23.1578,23.2425,52460.0
2017-07-05 14:00:00,24.69,24.79,24.64,24.7,51778.0,23.2425,23.3366,23.1954,23.2519,51778.0
2017-07-05 14:30:00,24.7,24.73,24.64,24.7,53741.0,23.2519,23.2802,23.1954,23.2519,53741.0
2017-07-05 15:00:00,24.7,24.72,24.64,24.68,48629.0,23.2519,23.2707,23.1954,23.2331,48629.0
2017-07-05 15:30:00,24.68,24.77,24.68,24.76,200276.0,23.2331,23.3178,23.2331,23.3084,200276.0
2017-07-06 09:30:00,24.59,24.59,24.3,24.37,43294.0,23.1484,23.1484,22.8754,22.9413,43294.0
2017-07-06 10:00:00,24.36,24.47,24.26,24.44,73045.0,22.9318,23.0354,22.8377,23.0072,73045.0
2017-07-06 10:30:00,24.45,24.54,24.44,24.52,57393.0,23.0166,23.1013,23.0072,23.0825,57393.0
2017-07-06 11:00:00,24.51,24.61,24.45,24.54,52901.0,23.073,23.1672,23.0166,23.1013,52901.0
2017-07-06 11:30:00,24.54,24.6,24.48,24.58,72478.0,23.1013,23.1578,23.0448,23.1389,72478.0
2017-07-06 12:00:00,24.58,24.62,24.5,24.54,34229.0,23.1389,23.1766,23.0636,23.1013,34229.0
2017-07-06 12:30:00,24.54,24.59,24.49,24.51,29028.0,23.1013,23.1484,23.0542,23.073,29028.0
2017-07-06 13:00:00,24.5,24.54,24.45,24.48,57989.0,23.0636,23.1013,23.0166,23.0448,57989.0
2017-07-06 13:30:00,24.47,24.49,24.38,24.41,97974.0,23.0354,23.0542,22.9507,22.9789,97974.0
2017-07-06 14:00:00,24.41,24.54,24.36,24.53,143994.0,22.9789,23.1013,22.9318,23.0919,143994.0
2017-07-06 14:30:00,24.52,24.57,24.47,24.47,63157.0,23.0825,23.1295,23.0354,23.0354,63157.0
2017-07-06 15:00:00,24.47,24.51,24.42,24.45,120783.0,23.0354,23.073,22.9883,23.0166,120783.0
2017-07-06 15:30:00,24.46,24.47,24.35,24.42,379745.0,23.026,23.0354,22.9224,22.9883,379745.0
2017-07-07 09:30:00,24.4,24.53,24.35,24.53,55695.0,22.9695,23.0919,22.9224,23.0919,55695.0
2017-07-07 10:00:00,24.53,24.55,24.43,24.49,25079.0,23.0919,23.1107,22.9977,23.0542,25079.0
2017-07-07 10:30:00,24.49,24.56,24.48,24.54,51520.0,23.0542,23.1201,23.0448,23.1013,51520.0
2017-07-07 11:00:00,24.54,24.57,24.51,24.57,26164.0,23.1013,23.1295,23.073,23.1295,26164.0
2017-07-07 11:30:00,24.57,24.66,24.57,24.64,32746.0,23.1295,23.2143,23.1295,23.1954,32746.0
2017-07-07 12:00:00,24.64,24.77,24.63,24.77,26136.0,23.1954,23.3178,23.186,23.3178,26136.0
2017-07-07 12:30:00,24.77,24.85,24.77,24.84,18656.0,23.3178,23.3931,23.3178,23.3837,18656.0
2017-07-07 13:00:00,24.84,24.88,24.8,24.82,25713.0,23.3837,23.4214,23.346,23.3649,25713.0
2017-07-07 13:30:00,24.82,24.87,24.81,24.84,59209.0,23.3649,23.4119,23.3555,23.3837,59209.0
2017-07-07 14:00:00,24.84,24.86,24.82,24.83,38200.0,23.3837,23.4025,23.3649,23.3743,38200.0
2017-07-07 14:30:00,24.83,24.92,24.83,24.85,62837.0,23.3743,23.459,23.3743,23.3931,62837.0
2017-07-07 15:00:00,24.85,24.88,24.82,24.88,56397.0,23.3931,23.4214,23.3649,23.4214,56397.0
2017-07-07 15:30:00,24.87,24.88,24.78,24.81,148960.0,23.4119,23.4214,23.3272,23.3555,148960.0
2017-07-10 09:30:00,24.83,24.83,24.61,24.63,49076.0,23.3743,23.3743,23.1672,23.186,49076.0
2017-07-10 10:00:00,24.64,24.7,24.63,24.7,34346.0,23.1954,23.2519,23.186,23.2519,34346.0
2017-07-10 10:30:00,24.7,24.8,24.68,24.77,45612.0,23.2519,23.346,23.2331,23.3178,45612.0
2017-07-10 11:00:00,24.78,24.79,24.73,24.77,45286.0,23.3272,23.3366,23.2802,23.3178,45286.0
2017-07-10 11:30:00,24.76,24.92,24.76,24.91,48027.0,23.3084,23.459,23.3084,23.4496,48027.0
2017-07-10 12:00:00,24.91,25.15,24.91,25.07,75869.0,23.4496,23.6755,23.4496,23.6002,75869.0
2017-07-10 12:30:00,25.08,25.32,25.07,25.21,167659.0,23.6096,23.8356,23.6002,23.732,167659.0
2017-07-10 13:00:00,25.21,25.32,25.21,25.3,148464.0,23.732,23.8356,23.732,23.8167,148464.0
2017-07-10 13:30:00,25.3,25.39,25.24,25.36,49253.0,23.8167,23.9015,23.7603,23.8732,49253.0
2017-07-10 14:00:00,25.36,25.41,25.24,25.28,133846.0,23.8732,23.9203,23.7603,23.7979,133846.0
2017-07-10 14:30:00,25.3,25.35,25.25,25.33,87649.0,23.8167,23.8638,23.7697,23.845,87649.0
2017-07-10 15:00:00,25.33,25.35,25.21,25.28,88614.0,23.845,23.8638,23.732,23.7979,88614.0
2017-07-10 15:30:00,25.28,25.29,25.17,25.19,296195.0,23.7979,23.8073,23.6944,23.7132,296195.0
2017-07-11 09:30:00,25.11,25.27,25.02,25.21,27104.0,23.6379,23.7885,23.5531,23.732,27104.0
2017-07-11 10:00:00,25.22,25.38,25.22,25.26,46710.0,23.7414,23.892,23.7414,23.7791,46710.0
2017-07-11 10:30:00,25.26,25.36,25.17,25.23,42000.0,23.7791,23.8732,23.6944,23.7508,42000.0
2017-07-11 11:00:00,25.23,25.24,24.97,25.03,39970.0,23.7508,23.7603,23.5061,23.5626,39970.0
2017-07-11 11:30:00,25.02,25.23,25.0,25.16,90163.0,23.5531,23.7508,23.5343,23.6849,90163.0
2017-07-11 12:00:00,25.15,25.15,25.02,25.04,29519.0,23.6755,23.6755,23.5531,23.572,29519.0
2017-07-11 12:30:00,25.04,25.08,25.03,25.04,23686.0,23.572,23.6096,23.5626,23.572,23686.0
2017-07-11 13:00:00,25.04,25.12,25.04,25.07,25520.0,23.572,23.6473,23.572,23.6002,25520.0
2017-07-11 13:30:00,25.07,25.22,25.07,25.17,36462.0,23.6002,23.7414,23.6002,23.6944,36462.0
2017-07-11 14:00:00,25.18,25.22,25.16,25.19,42879.0,23.7038,23.7414,23.6849,23.7132,42879.0
2017-07-11 14:30:00,25.18,25.26,25.17,25.24,45803.0,23.7038,23.7791,23.6944,23.7603,45803.0
2017-07-11 15:00:00,25.23,25.33,25.2,25.3,75775.0,23.7508,23.845,23.7226,23.8167,75775.0
2017-07-11 15:30:00,25.3,25.33,25.24,25.28,167859.0,23.8167,23.845,23.7603,23.7979,167859.0
2017-07-12 09:30:00,25.49,25.86,25.44,25.85,193507.0,23.9956,24.3439,23.9485,24.3345,193507.0
2017-07-12 10:00:00,25.84,25.9,25.72,25.77,195689.0,24.3251,24.3816,24.2121,24.2592,195689.0
2017-07-12 10:30:00,25.78,25.82,25.72,25.77,80331.0,24.2686,24.3062,24.2121,24.2592,80331.0
2017-07-12 11:00:00,25.77,25.92,25.72,25.88,159037.0,24.2592,24.4004,24.2121,24.3627,159037.0
2017-07-12 11:30:00,25.89,25.94,25.83,25.84,81348.0,24.3721,24.4192,24.3157,24.3251,81348.0
2017-07-12 12:00:00,25.84,25.87,25.71,25.81,76513.0,24.3251,24.3533,24.2027,24.2968,76513.0
2017-07-12 12:30:00,25.81,25.9,25.8,25.89,89016.0,24.2968,24.3816,24.2874,24.3721,89016.0
2017-07-12 13:00:00,25.88,25.9,25.85,25.86,65796.0,24.3627,24.3816,24.3345,24.3439,65796.0
2017-07-12 13:30:00,25.87,26.0,25.86,26.0,72473.0,24.3533,24.4757,24.3439,24.4757,72473.0
2017-07-12 14:00:00,25.99,26.0,25.86,25.94,71072.0,24.4663,24.4757,24.3439,24.4192,71072.0
2017-07-12 14:30:00,25.94,25.94,25.85,25.85,36270.0,24.4192,24.4192,24.3345,24.3345,36270.0
2017-07-12 15:00:00,25.86,25.87,25.71,25.74,67776.0,24.3439,24.3533,24.2027,24.2309,67776.0
2017-07-12 15:30:00,25.74,25.81,25.74,25.78,243646.0,24.2309,24.2968,24.2309,24.2686,243646.0
2017-07-13 09:30:00,25.74,25.85,25.59,25.67,32554.0,24.2309,24.3345,24.0897,24.165,32554.0
2017-07-13 10:00:00,25.69,25.85,25.58,25.59,152495.0,24.1839,24.3345,24.0803,24.0897,152495.0
2017-07-13 10:30:00,25.59,25.6,25.41,25.42,42044.0,24.0897,24.0991,23.9203,23.9297,42044.0
2017-07-13 11:00:00,25.43,25.43,25.3,25.32,32257.0,23.9391,23.9391,23.8167,23.8356,32257.0
2017-07-13 11:30:00,25.31,25.41,25.29,25.38,80720.0,23.8261,23.9203,23.8073,23.892,80720.0
2017-07-13 12:00:00,25.38,25.58,25.37,25.55,41049.0,23.892,24.0803,23.8826,24.0521,41049.0
2017-07-13 12:30:00,25.55,25.59,25.5,25.54,27067.0,24.0521,24.0897,24.005,24.0427,27067.0
2017-07-13 13:00:00,25.53,25.56,25.46,25.54,47038.0,24.0332,24.0615,23.9674,24.0427,47038.0
2017-07-13 13:30:00,25.54,25.55,25.42,25.44,34160.0,24.0427,24.0521,23.9297,23.9485,34160.0
2017-07-13 14:00:00,25.43,25.5,25.34,25.36,68383.0,23.9391,24.005,23.8544,23.8732,68383.0
2017-07-13 14:30:00,25.36,25.41,25.34,25.4,25405.0,23.8732,23.9203,23.8544,23.9109,25405.0
2017-07-13 15:00:00,25.4,25.42,25.36,25.37,33027.0,23.9109,23.9297,23.8732,23.8826,33027.0
2017-07-13 15:30:00,25.37,25.39,25.35,25.35,109011.0,23.8826,23.9015,23.8638,23.8638,109011.0
2017-07-14 09:30:00,25.34,25.38,25.3,25.35,57487.0,23.8544,23.892,23.8167,23.8638,57487.0
2017-07-14 10:00:00,25.36,25.39,25.32,25.35,26598.0,23.8732,23.9015,23.8356,23.8638,26598.0
2017-07-14 10:30:00,25.36,25.39,25.34,25.36,17205.0,23.8732,23.9015,23.8544,23.8732,17205.0
2017-07-14 11:00:00,25.35,25.46,25.34,25.46,15625.0,23.8638,23.9674,23.8544,23.9674,15625.0
2017-07-14 11:30:00,25.46,25.48,25.41,25.48,12988.0,23.9674,23.9862,23.9203,23.9862,12988.0
2017-07-14 12:00:00,25.49,25.54,25.45,25.52,21261.0,23.9956,24.0427,23.9579,24.0238,21261.0
2017-07-14 12:30:00,25.51,25.56,25.49,25.55,21497.0,24.0144,24.0615,23.9956,24.0521,21497.0
2017-07-14 13:00:00,25.54,25.54,25.5,25.51,20832.0,24.0427,24.0427,24.005,24.0144,20832.0
2017-07-14 13:30:00,25.51,25.52,25.5,25.51,9169.0,24.0144,24.0238,24.005,24.0144,9169.0
2017-07-14 14:00:00,25.5,25.61,25.5,25.6,47107.0,24.005,24.1086,24.005,24.0991,47107.0
2017-07-14 14:30:00,25.6,25.61,25.57,25.61,18472.0,24.0991,24.1086,24.0709,24.1086,18472.0
2017-07-14 15:00:00,25.6,25.62,25.56,25.62,18200.0,24.0991,24.118,24.0615,24.118,18200.0
2017-07-14 15:30:00,25.62,25.62,25.49,25.51,94252.0,24.118,24.118,23.9956,24.0144,94252.0
2017-07-17 09:30:00,25.45,25.5,25.44,25.48,17359.0,23.9579,24.005,23.9485,23.9862,17359.0
2017-07-17 10:00:00,25.47,25.51,25.44,25.5,51677.0,23.9768,24.0144,23.9485,24.005,51677.0
2017-07-17 10:30:00,25.51,25.53,25.39,25.39,36670.0,24.0144,24.0332,23.9015,23.9015,36670.0
2017-07-17 11:00:00,25.39,25.47,25.38,25.43,30128.0,23.9015,23.9768,23.892,23.9391,30128.0
2017-07-17 11:30:00,25.43,25.43,25.33,25.35,14546.0,23.9391,23.9391,23.845,23.8638,14546.0
2017-07-17 12:00:00,25.35,25.37,25.32,25.34,9232.0,23.8638,23.8826,23.8356,23.8544,9232.0
2017-07-17 12:30:00,25.34,25.36,25.33,25.35,7235.0,23.8544,23.8732,23.845,23.8638,7235.0
2017-07-17 13:00:00,25.35,25.37,25.32,25.33,11220.0,23.8638,23.8826,23.8356,23.845,11220.0
2017-07-17 13:30:00,25.33,25.35,25.27,25.27,22186.0,23.845,23.8638,23.7885,23.7885,22186.0
2017-07-17 14:00:00,25.27,25.28,25.25,25.28,17849.0,23.7885,23.7979,23.7697,23.7979,17849.0
2017-07-17 14:30:00,25.28,25.33,25.25,25.26,37035.0,23.7979,23.845,23.7697,23.7791,37035.0
2017-07-17 15:00:00,25.26,25.26,25.18,25.2,62776.0,23.7791,23.7791,23.7038,23.7226,62776.0
2017-07-17 15:30:00,25.2,25.27,25.19,25.27,191275.0,23.7226,23.7885,23.7132,23.7885,191275.0
2017-07-18 09:30:00,25.32,25.5,25.27,25.5,28372.0,23.8356,24.005,23.7885,24.005,28372.0
2017-07-18 10:00:00,25.48,25.52,25.45,25.5,13190.0,23.9862,24.0238,23.9579,24.005,13190.0
2017-07-18 10:30:00,25.49,25.53,25.37,25.51,28684.0,23.9956,24.0332,23.8826,24.0144,28684.0
2017-07-18 11:00:00,25.52,25.54,25.44,25.44,28106.0,24.0238,24.0427,23.9485,23.9485,28106.0
2017-07-18 11:30:00,25.42,25.46,25.38,25.42,17706.0,23.9297,23.9674,23.892,23.9297,17706.0
2017-07-18 12:00:00,25.43,25.53,25.43,25.48,10369.0,23.9391,24.0332,23.9391,23.9862,10369.0
2017-07-18 12:30:00,25.47,25.52,25.47,25.48,14518.0,23.9768,24.0238,23.9768,23.9862,14518.0
2017-07-18 13:00:00,25.48,25.5,25.46,25.49,16473.0,23.9862,24.005,23.9674,23.9956,16473.0
2017-07-18 13:30:00,25.5,25.6,25.5,25.6,15911.0,24.005,24.0991,24.005,24.0991,15911.0
2017-07-18 14:00:00,25.6,25.72,25.6,25.72,170141.0,24.0991,24.2121,24.0991,24.2121,170141.0
2017-07-18 14:30:00,25.72,25.77,25.7,25.74,52936.0,24.2121,24.2592,24.1933,24.2309,52936.0
2017-07-18 15:00:00,25.75,25.75,25.66,25.74,33547.0,24.2404,24.2404,24.1556,24.2309,33547.0
2017-07-18 15:30:00,25.74,25.75,25.69,25.73,210900.0,24.2309,24.2404,24.1839,24.2215,210900.0
2017-07-19 09:30:00,25.73,25.91,25.73,25.76,28155.0,24.2215,24.391,24.2215,24.2498,28155.0
2017-07-19 10:00:00,25.75,25.81,25.67,25.7,15725.0,24.2404,24.2968,24.165,24.1933,15725.0
2017-07-19 10:30:00,25.71,25.74,25.68,25.7,18815.0,24.2027,24.2309,24.1745,24.1933,18815.0
2017-07-19 11:00:00,25.71,25.85,25.71,25.79,21432.0,24.2027,24.3345,24.2027,24.278,21432.0
2017-07-19 11:30:00,25.8,25.87,25.8,25.84,14100.0,24.2874,24.3533,24.2874,24.3251,14100.0
2017-07-19 12:00:00,25.85,25.89,25.81,25.81,25378.0,24.3345,24.3721,24.2968,24.2968,25378.0
2017-07-19 12:30:00,25.81,25.85,25.81,25.85,18062.0,24.2968,24.3345,24.2968,24.3345,18062.0
2017-07-19 13:00:00,25.85,25.88,25.85,25.85,11967.0,24.3345,24.3627,24.3345,24.3345,11967.0
2017-07-19 13:30:00,25.86,25.89,25.84,25.89,19200.0,24.3439,24.3721,24.3251,24.3721,19200.0
2017-07-19 14:00:00,25.89,25.95,25.87,25.91,46717.0,24.3721,24.4286,24.3533,24.391,46717.0
2017-07-19 14:30:00,25.91,25.95,25.89,25.9,46542.0,24.391,24.4286,24.3721,24.3816,46542.0
2017-07-19 15:00:00,25.89,25.93,25.88,25.91,41117.0,24.3721,24.4098,24.3627,24.391,41117.0
2017-07-19 15:30:00,25.92,26.0,25.91,26.0,262999.0,24.4004,24.4757,24.391,24.4757,262999.0
2017-07-20 09:30:00,26.23,26.3,25.96,26.0,136796.0,24.6922,24.7581,24.438,24.4757,136796.0
2017-07-20 10:00:00,26.0,26.04,25.97,25.97,74427.0,24.4757,24.5133,24.4475,24.4475,74427.0
2017-07-20 10:30:00,25.96,26.0,25.89,25.98,52433.0,24.438,24.4757,24.3721,24.4569,52433.0
2017-07-20 11:00:00,25.96,25.99,25.94,25.98,54458.0,24.438,24.4663,24.4192,24.4569,54458.0
2017-07-20 11:30:00,25.97,26.02,25.94,25.99,47437.0,24.4475,24.4945,24.4192,24.4663,47437.0
2017-07-20 12:00:00,25.99,26.0,25.95,25.96,21311.0,24.4663,24.4757,24.4286,24.438,21311.0
2017-07-20 12:30:00,25.96,26.01,25.92,26.01,104371.0,24.438,24.4851,24.4004,24.4851,104371.0
2017-07-20 13:00:00,26.01,26.06,25.99,26.03,66516.0,24.4851,24.5322,24.4663,24.5039,66516.0
2017-07-20 13:30:00,26.02,26.11,26.02,26.11,114845.0,24.4945,24.5792,24.4945,24.5792,114845.0
2017-07-20 14:00:00,26.1,26.2,26.1,26.1,47885.0,24.5698,24.664,24.5698,24.5698,47885.0
2017-07-20 14:30:00,26.1,26.12,26.08,26.09,42022.0,24.5698,24.5887,24.551,24.5604,42022.0
2017-07-20 15:00:00,26.09,26.09,26.0,26.04,55961.0,24.5604,24.5604,24.4757,24.5133,55961.0
2017-07-20 15:30:00,26.04,26.05,25.96,25.96,199555.0,24.5133,24.5228,24.438,24.438,199555.0
2017-07-21 09:30:00,26.0,26.05,25.93,25.95,93094.0,24.4757,24.5228,24.4098,24.4286,93094.0
2017-07-21 10:00:00,25.94,26.06,25.91,25.93,29744.0,24.4192,24.5322,24.391,24.4098,29744.0
2017-07-21 10:30:00,25.93,25.97,25.91,25.95,48265.0,24.4098,24.4475,24.391,24.4286,48265.0
2017-07-21 11:00:00,25.96,26.01,25.91,25.94,67301.0,24.438,24.4851,24.391,24.4192,67301.0
2017-07-21 11:30:00,25.93,25.98,25.92,25.93,40023.0,24.4098,24.4569,24.4004,24.4098,40023.0
2017-07-21 12:00:00,25.93,25.93,25.84,25.86,27204.0,24.4098,24.4098,24.3251,24.3439,27204.0
2017-07-21 12:30:00,25.87,25.9,25.83,25.84,22964.0,24.3533,24.3816,24.3157,24.3251,22964.0
2017-07-21 13:00:00,25.83,25.85,25.82,25.83,28773.0,24.3157,24.3345,24.3062,24.3157,28773.0
2017-07-21 13:30:00,25.83,25.86,25.82,25.82,75170.0,24.3157,24.3439,24.3062,24.3062,75170.0
2017-07-21 14:00:00,25.82,25.82,25.72,25.78,47666.0,24.3062,24.3062,24.2121,24.2686,47666.0
2017-07-21 14:30:00,25.79,25.81,25.74,25.8,66329.0,24.278,24.2968,24.2309,24.2874,66329.0
2017-07-21 15:00:00,25.8,25.83,25.74,25.78,57535.0,24.2874,24.3157,24.2309,24.2686,57535.0
2017-07-21 15:30:00,25.78,25.86,25.76,25.86,314778.0,24.2686,24.3439,24.2498,24.3439,314778.0
2017-07-24 09:30:00,26.1,26.34,26.01,26.34,157812.0,24.5698,24.7958,24.4851,24.7958,157812.0
2017-07-24 10:00:00,26.35,26.46,26.29,26.3,388102.0,24.8052,24.9087,24.7487,24.7581,388102.0
2017-07-24 10:30:00,26.3,26.56,26.28,26.55,398131.0,24.7581,25.0029,24.7393,24.9934,398131.0
2017-07-24 11:00:00,26.56,26.67,26.42,26.48,173352.0,25.0029,25.1064,24.8711,24.9276,173352.0
2017-07-24 11:30:00,26.49,26.54,26.33,26.38,132948.0,24.937,24.984,24.7863,24.8334,132948.0
2017-07-24 12:00:00,26.39,26.39,26.3,26.3,59107.0,24.8428,24.8428,24.7581,24.7581,59107.0
2017-07-24 12:30:00,26.31,26.4,26.28,26.28,84865.0,24.7675,24.8522,24.7393,24.7393,84865.0
2017-07-24 13:00:00,26.28,26.3,26.24,26.29,86918.0,24.7393,24.7581,24.7016,24.7487,86918.0
2017-07-24 13:30:00,26.29,26.29,26.13,26.14,120021.0,24.7487,24.7487,24.5981,24.6075,120021.0
2017-07-24 14:00:00,26.15,26.16,26.11,26.15,85882.0,24.6169,24.6263,24.5792,24.6169,85882.0
2017-07-24 14:30:00,26.15,26.3,26.12,26.29,208232.0,24.6169,24.7581,24.5887,24.7487,208232.0
2017-07-24 15:00:00,26.3,26.3,26.21,26.28,131367.0,24.7581,24.7581,24.6734,24.7393,131367.0
2017-07-24 15:30:00,26.28,26.28,26.18,26.19,385147.0,24.7393,24.7393,24.6451,24.6546,385147.0
2017-07-25 09:30:00,26.25,26.35,26.1,26.33,46264.0,24.711,24.8052,24.5698,24.7863,46264.0
2017-07-25 10:00:00,26.33,26.42,26.31,26.4,79820.0,24.7863,24.8711,24.7675,24.8522,79820.0
2017-07-25 10:30:00,26.41,26.43,26.24,26.25,121478.0,24.8617,24.8805,24.7016,24.711,121478.0
2017-07-25 11:00:00,26.26,26.37,26.25,26.31,81396.0,24.7205,24.824,24.711,24.7675,81396.0
2017-07-25 11:30:00,26.31,26.32,26.15,26.21,179414.0,24.7675,24.7769,24.6169,24.6734,179414.0
2017-07-25 12:00:00,26.2,26.25,26.18,26.24,44743.0,24.664,24.711,24.6451,24.7016,44743.0
2017-07-25 12:30:00,26.24,26.26,26.15,26.16,68099.0,24.7016,24.7205,24.6169,24.6263,68099.0
2017-07-25 13:00:00,26.16,26.26,26.15,26.21,49487.0,24.6263,24.7205,24.6169,24.6734,49487.0
2017-07-25 13:30:00,26.21,26.37,26.2,26.3,123670.0,24.6734,24.824,24.664,24.7581,123670.0
2017-07-25 14:00:00,26.3,26.4,26.26,26.34,137756.0,24.7581,24.8522,24.7205,24.7958,137756.0
2017-07-25 14:30:00,26.34,26.34,26.24,26.34,87358.0,24.7958,24.7958,24.7016,24.7958,87358.0
2017-07-25 15:00:00,26.34,26.34,26.23,26.24,141435.0,24.7958,24.7958,24.6922,24.7016,141435.0
2017-07-25 15:30:00,26.24,26.31,26.21,26.22,505389.0,24.7016,24.7675,24.6734,24.6828,505389.0
2017-07-26 09:30:00,26.15,26.15,25.92,26.05,101759.0,24.6169,24.6169,24.4004,24.5228,101759.0
2017-07-26 10:00:00,26.06,26.18,26.02,26.02,78873.0,24.5322,24.6451,24.4945,24.4945,78873.0
2017-07-26 10:30:00,26.02,26.03,25.96,26.0,80290.0,24.4945,24.5039,24.438,24.4757,80290.0
2017-07-26 11:00:00,26.01,26.15,26.0,26.02,70019.0,24.4851,24.6169,24.4757,24.4945,70019.0
2017-07-26 11:30:00,26.03,26.09,25.91,25.92,64344.0,24.5039,24.5604,24.391,24.4004,64344.0
2017-07-26 12:00:00,25.93,25.97,25.9,25.91,42579.0,24.4098,24.4475,24.3816,24.391,42579.0
2017-07-26 12:30:00,25.92,26.02,25.91,25.98,27866.0,24.4004,24.4945,24.391,24.4569,27866.0
2017-07-26 13:00:00,25.97,25.99,25.92,25.97,34954.0,24.4475,24.4663,24.4004,24.4475,34954.0
2017-07-26 13:30:00,25.97,26.05,25.96,25.99,36376.0,24.4475,24.5228,24.438,24.4663,36376.0
2017-07-26 14:00:00,26.0,26.02,25.74,25.75,98093.0,24.4757,24.4945,24.2309,24.2404,98093.0
2017-07-26 14:30:00,25.74,25.77,25.69,25.77,111712.0,24.2309,24.2592,24.1839,24.2592,111712.0
2017-07-26 15:00:00,25.77,25.98,25.76,25.96,125837.0,24.2592,24.4569,24.2498,24.438,125837.0
2017-07-26 15:30:00,25.96,26.23,25.95,26.22,380891.0,24.438,24.6922,24.4286,24.6828,380891.0
2017-07-27 09:30:00,26.12,26.12,25.54,25.75,145499.0,24.5887,24.5887,24.0427,24.2404,145499.0
2017-07-27 10:00:00,25.77,26.16,25.77,26.06,60761.0,24.2592,24.6263,24.2592,24.5322,60761.0
2017-07-27 10:30:00,26.06,26.07,25.8,26.05,114641.0,24.5322,24.5416,24.2874,24.5228,114641.0
2017-07-27 11:00:00,26.06,26.07,25.8,25.92,105616.0,24.5322,24.5416,24.2874,24.4004,105616.0
2017-07-27 11:30:00,25.92,26.09,25.92,26.02,54824.0,24.4004,24.5604,24.4004,24.4945,54824.0
2017-07-27 12:00:00,26.05,26.06,25.89,25.9,61569.0,24.5228,24.5322,24.3721,24.3816,61569.0
2017-07-27 12:30:00,25.89,25.9,25.71,25.74,44219.0,24.3721,24.3816,24.2027,24.2309,44219.0
2017-07-27 13:00:00,25.75,25.77,25.51,25.56,94290.0,24.2404,24.2592,24.0144,24.0615,94290.0
2017-07-27 13:30:00,25.54,25.8,25.53,25.76,53878.0,24.0427,24.2874,24.0332,24.2498,53878.0
2017-07-27 14:00:00,25.76,25.82,25.7,25.76,41056.0,24.2498,24.3062,24.1933,24.2498,41056.0
2017-07-27 14:30:00,25.76,25.81,25.69,25.77,67174.0,24.2498,24.2968,24.1839,24.2592,67174.0
2017-07-27 15:00:00,25.76,25.85,25.72,25.72,118699.0,24.2498,24.3345,24.2121,24.2121,118699.0
2017-07-27 15:30:00,25.72,25.86,25.67,25.77,403024.0,24.2121,24.3439,24.165,24.2592,403024.0
2017-07-28 09:30:00,24.75,26.27,24.57,25.56,556985.0,23.299,24.7299,23.1295,24.0615,556985.0
2017-07-28 10:00:00,25.58,26.32,25.57,26.15,313147.0,24.0803,24.7769,24.0709,24.6169,313147.0
2017-07-28 10:30:00,26.16,26.16,25.54,25.55,170834.0,24.6263,24.6263,24.0427,24.0521,170834.0
2017-07-28 11:00:00,25.55,25.56,25.03,25.18,147873.0,24.0521,24.0615,23.5626,23.7038,147873.0
2017-07-28 11:30:00,25.17,25.24,25.02,25.17,140277.0,23.6944,23.7603,23.5531,23.6944,140277.0
2017-07-28 12:00:00,25.17,25.81,25.17,25.78,185949.0,23.6944,24.2968,23.6944,24.2686,185949.0
2017-07-28 12:30:00,25.76,25.76,25.46,25.46,86425.0,24.2498,24.2498,23.9674,23.9674,86425.0
2017-07-28 13:00:00,25.46,25.55,25.23,25.43,73311.0,23.9674,24.0521,23.7508,23.9391,73311.0
2017-07-28 13:30:00,25.43,25.47,25.24,25.24,69630.0,23.9391,23.9768,23.7603,23.7603,69630.0
2017-07-28 14:00:00,25.24,25.35,25.05,25.07,79372.0,23.7603,23.8638,23.5814,23.6002,79372.0
2017-07-28 14:30:00,25.05,25.35,24.98,25.05,206385.0,23.5814,23.8638,23.5155,23.5814,206385.0
2017-07-28 15:00:00,25.04,25.11,25.0,25.02,186255.0,23.572,23.6379,23.5343,23.5531,186255.0
2017-07-28 15:30:00,25.02,25.23,25.01,25.21,511456.0,23.5531,23.7508,23.5437,23.732,511456.0
2017-07-31 09:30:00,25.39,25.65,25.36,25.47,168485.0,23.9015,24.1462,23.8732,23.9768,168485.0
2017-07-31 10:00:00,25.49,25.49,25.23,25.24,45518.0,23.9956,23.9956,23.7508,23.7603,45518.0
2017-07-31 10:30:00,25.24,25.25,25.16,25.2,44313.0,23.7603,23.7697,23.6849,23.7226,44313.0
2017-07-31 11:00:00,25.21,25.43,25.2,25.35,51272.0,23.732,23.9391,23.7226,23.8638,51272.0
2017-07-31 11:30:00,25.34,25.4,25.32,25.33,89636.0,23.8544,23.9109,23.8356,23.845,89636.0
2017-07-31 12:00:00,25.32,25.44,25.3,25.43,38508.0,23.8356,23.9485,23.8167,23.9391,38508.0
2017-07-31 12:30:00,25.42,25.43,25.3,25.3,65160.0,23.9297,23.9391,23.8167,23.8167,65160.0
2017-07-31 13:00:00,25.3,25.31,25.14,25.15,76788.0,23.8167,23.8261,23.6661,23.6755,76788.0
2017-07-31 13:30:00,25.15,25.17,25.0,25.03,45379.0,23.6755,23.6944,23.5343,23.5626,45379.0
2017-07-31 14:00:00,25.03,25.07,25.0,25.02,44174.0,23.5626,23.6002,23.5343,23.5531,44174.0
2017-07-31 14:30:00,25.02,25.05,24.99,25.04,46322.0,23.5531,23.5814,23.5249,23.572,46322.0
2017-07-31 15:00:00,25.04,25.13,25.03,25.09,67126.0,23.572,23.6567,23.5626,23.619,67126.0
2017-07-31 15:30:00,25.1,25.13,25.06,25.06,343442.0,23.6285,23.6567,23.5908,23.5908,343442.0
2017-08-01 09:30:00,25.15,25.38,25.11,25.11,213648.0,23.6755,23.892,23.6379,23.6379,213648.0
2017-08-01 10:00:00,25.12,25.33,25.12,25.25,61578.0,23.6473,23.845,23.6473,23.7697,61578.0
2017-08-01 10:30:00,25.26,25.53,25.24,25.51,92879.0,23.7791,24.0332,23.7603,24.0144,92879.0
2017-08-01 11:00:00,25.52,25.7,25.48,25.53,216225.0,24.0238,24.1933,23.9862,24.0332,216225.0
2017-08-01 11:30:00,25.54,25.61,25.46,25.47,74004.0,24.0427,24.1086,23.9674,23.9768,74004.0
2017-08-01 12:00:00,25.48,25.49,25.36,25.43,130998.0,23.9862,23.9956,23.8732,23.9391,130998.0
2017-08-01 12:30:00,25.43,25.48,25.38,25.38,39397.0,23.9391,23.9862,23.892,23.892,39397.0
2017-08-01 13:00:00,25.38,25.41,25.28,25.28,33149.0,23.892,23.9203,23.7979,23.7979,33149.0
2017-08-01 13:30:00,25.28,25.36,25.24,25.31,38576.0,23.7979,23.8732,23.7603,23.8261,38576.0
2017-08-01 14:00:00,25.33,25.41,25.3,25.37,23045.0,23.845,23.9203,23.8167,23.8826,23045.0
2017-08-01 14:30:00,25.38,25.43,25.37,25.4,29838.0,23.892,23.9391,23.8826,23.9109,29838.0
2017-08-01 15:00:00,25.4,25.43,25.36,25.41,44497.0,23.9109,23.9391,23.8732,23.9203,44497.0
2017-08-01 15:30:00,25.41,25.44,25.35,25.4,190738.0,23.9203,23.9485,23.8638,23.9109,190738.0
2017-08-02 09:30:00,25.5,25.58,25.36,25.51,57534.0,24.005,24.0803,23.8732,24.0144,57534.0
2017-08-02 10:00:00,25.48,25.5,25.22,25.28,60908.0,23.9862,24.005,23.7414,23.7979,60908.0
2017-08-02 10:30:00,25.28,25.36,25.21,25.25,95090.0,23.7979,23.8732,23.732,23.7697,95090.0
2017-08-02 11:00:00,25.25,25.32,25.17,25.25,52801.0,23.7697,23.8356,23.6944,23.7697,52801.0
2017-08-02 11:30:00,25.26,25.43,25.26,25.35,52117.0,23.7791,23.9391,23.7791,23.8638,52117.0
2017-08-02 12:00:00,25.34,25.4,25.3,25.36,41071.0,23.8544,23.9109,23.8167,23.8732,41071.0
2017-08-02 12:30:00,25.36,25.44,25.3,25.42,38400.0,23.8732,23.9485,23.8167,23.9297,38400.0
2017-08-02 13:00:00,25.43,25.49,25.4,25.48,24616.0,23.9391,23.9956,23.9109,23.9862,24616.0
2017-08-02 13:30:00,25.49,25.58,25.45,25.58,35623.0,23.9956,24.0803,23.9579,24.0803,35623.0
2017-08-02 14:00:00,25.58,25.59,25.53,25.58,43756.0,24.0803,24.0897,24.0332,24.0803,43756.0
2017-08-02 14:30:00,25.58,25.63,25.57,25.63,50832.0,24.0803,24.1274,24.0709,24.1274,50832.0
2017-08-02 15:00:00,25.63,25.66,25.6,25.61,57842.0,24.1274,24.1556,24.0991,24.1086,57842.0
2017-08-02 15:30:00,25.61,25.67,25.59,25.62,202393.0,24.1086,24.165,24.0897,24.118,202393.0
2017-08-03 09:30:00,25.65,25.86,25.62,25.69,25921.0,24.1462,24.3439,24.118,24.1839,25921.0
2017-08-03 10:00:00,25.66,25.67,25.52,25.62,20357.0,24.1556,24.165,24.0238,24.118,20357.0
2017-08-03 10:30:00,25.62,25.69,25.6,25.69,15527.0,24.118,24.1839,24.0991,24.1839,15527.0
2017-08-03 11:00:00,25.69,25.73,25.61,25.67,28751.0,24.1839,24.2215,24.1086,24.165,28751.0
2017-08-03 11:30:00,25.67,25.77,25.6,25.67,42263.0,24.165,24.2592,24.0991,24.165,42263.0
2017-08-03 12:00:00,25.67,25.7,25.66,25.66,26076.0,24.165,24.1933,24.1556,24.1556,26076.0
2017-08-03 12:30:00,25.66,25.67,25.54,25.55,72115.0,24.1556,24.165,24.0427,24.0521,72115.0
2017-08-03 13:00:00,25.55,25.74,25.5,25.59,44020.0,24.0521,24.2309,24.005,24.0897,44020.0
2017-08-03 13:30:00,25.59,25.64,25.56,25.6,15805.0,24.0897,24.1368,24.0615,24.0991,15805.0
2017-08-03 14:00:00,25.59,25.6,25.52,25.58,22809.0,24.0897,24.0991,24.0238,24.0803,22809.0
2017-08-03 14:30:00,25.58,25.66,25.58,25.6,24281.0,24.0803,24.1556,24.0803,24.0991,24281.0
2017-08-03 15:00:00,25.6,25.62,25.58,25.6,17204.0,24.0991,24.118,24.0803,24.0991,17204.0
2017-08-03 15:30:00,25.61,25.61,25.51,25.57,100243.0,24.1086,24.1086,24.0144,24.0709,100243.0
2017-08-04 09:30:00,25.61,25.79,25.59,25.71,26969.0,24.1086,24.278,24.0897,24.2027,26969.0
2017-08-04 10:00:00,25.7,25.79,25.6,25.78,79479.0,24.1933,24.278,24.0991,24.2686,79479.0
2017-08-04 10:30:00,25.78,25.87,25.75,25.82,17628.0,24.2686,24.3533,24.2404,24.3062,17628.0
2017-08-04 11:00:00,25.83,25.92,25.8,25.91,24772.0,24.3157,24.4004,24.2874,24.391,24772.0
2017-08-04 11:30:00,25.91,25.95,25.86,25.93,40455.0,24.391,24.4286,24.3439,24.4098,40455.0
2017-08-04 12:00:00,25.93,25.93,25.81,25.85,44865.0,24.4098,24.4098,24.2968,24.3345,44865.0
2017-08-04 12:30:00,25.85,25.87,25.8,25.86,13773.0,24.3345,24.3533,24.2874,24.3439,13773.0
2017-08-04 13:00:00,25.86,25.89,25.84,25.88,24767.0,24.3439,24.3721,24.3251,24.3627,24767.0
2017-08-04 13:30:00,25.88,25.94,25.88,25.94,17704.0,24.3627,24.4192,24.3627,24.4192,17704.0
2017-08-04 14:00:00,25.94,25.99,25.93,25.98,25960.0,24.4192,24.4663,24.4098,24.4569,25960.0
2017-08-04 14:30:00,25.97,26.01,25.97,25.99,36447.0,24.4475,24.4851,24.4475,24.4663,36447.0
2017-08-04 15:00:00,25.98,26.01,25.98,26.0,49066.0,24.4569,24.4851,24.4569,24.4757,49066.0
2017-08-04 15:30:00,26.0,26.08,25.99,26.01,241448.0,24.4757,24.551,24.4663,24.4851,241448.0
2017-08-07 09:30:00,26.1,26.41,26.0,26.34,126441.0,24.5698,24.8617,24.4757,24.7958,126441.0
2017-08-07 10:00:00,26.35,26.52,26.35,26.46,246649.0,24.8052,24.9652,24.8052,24.9087,246649.0
2017-08-07 10:30:00,26.45,26.46,26.36,26.42,63115.0,24.8993,24.9087,24.8146,24.8711,63115.0
2017-08-07 11:00:00,26.41,26.55,26.4,26.55,92058.0,24.8617,24.9934,24.8522,24.9934,92058.0
2017-08-07 11:30:00,26.54,26.55,26.47,26.51,66779.0,24.984,24.9934,24.9181,24.9558,66779.0
2017-08-07 12:00:00,26.51,26.65,26.48,26.56,486589.0,24.9558,25.0876,24.9276,25.0029,486589.0
2017-08-07 12:30:00,26.57,26.7,26.56,26.7,45898.0,25.0123,25.1347,25.0029,25.1347,45898.0
2017-08-07 13:00:00,26.7,26.87,26.69,26.87,80266.0,25.1347,25.2947,25.1252,25.2947,80266.0
2017-08-07 13:30:00,26.85,26.86,26.6,26.62,59961.0,25.2759,25.2853,25.0405,25.0593,59961.0
2017-08-07 14:00:00,26.62,26.65,26.55,26.58,86483.0,25.0593,25.0876,24.9934,25.0217,86483.0
2017-08-07 14:30:00,26.57,26.63,26.57,26.58,98270.0,25.0123,25.0688,25.0123,25.0217,98270.0
2017-08-07 15:00:00,26.58,26.65,26.56,26.63,85194.0,25.0217,25.0876,25.0029,25.0688,85194.0
2017-08-07 15:30:00,26.63,26.72,26.62,26.67,323468.0,25.0688,25.1535,25.0593,25.1064,323468.0
2017-08-08 09:30:00,26.49,26.61,26.42,26.57,90383.0,24.937,25.0499,24.8711,25.0123,90383.0
2017-08-08 10:00:00,26.55,26.59,26.48,26.59,90302.0,24.9934,25.0311,24.9276,25.0311,90302.0
2017-08-08 10:30:00,26.58,26.59,26.47,26.59,238719.0,25.0217,25.0311,24.9181,25.0311,238719.0
2017-08-08 11:00:00,26.6,26.72,26.59,26.66,35893.0,25.0405,25.1535,25.0311,25.097,35893.0
2017-08-08 11:30:00,26.66,26.68,26.61,26.66,33273.0,25.097,25.1158,25.0499,25.097,33273.0
2017-08-08 12:00:00,26.66,26.69,26.53,26.53,35170.0,25.097,25.1252,24.9746,24.9746,35170.0
2017-08-08 12:30:00,26.54,26.54,26.28,26.28,39350.0,24.984,24.984,24.7393,24.7393,39350.0
2017-08-08 13:00:00,26.28,26.43,26.28,26.34,76993.0,24.7393,24.8805,24.7393,24.7958,76993.0
2017-08-08 13:30:00,26.36,26.44,26.35,26.42,103995.0,24.8146,24.8899,24.8052,24.8711,103995.0
2017-08-08 14:00:00,26.42,26.43,26.25,26.25,73984.0,24.8711,24.8805,24.711,24.711,73984.0
2017-08-08 14:30:00,26.24,26.34,26.23,26.29,43154.0,24.7016,24.7958,24.6922,24.7487,43154.0
2017-08-08 15:00:00,26.29,26.31,26.25,26.27,44690.0,24.7487,24.7675,24.711,24.7299,44690.0
2017-08-08 15:30:00,26.28,26.31,26.22,26.3,218232.0,24.7393,24.7675,24.6828,24.7581,218232.0
2017-08-09 09:30:00,26.12,26.28,26.0,26.28,34590.0,24.5887,24.7393,24.4757,24.7393,34590.0
2017-08-09 10:00:00,26.28,26.29,26.19,26.21,31386.0,24.7393,24.7487,24.6546,24.6734,31386.0
2017-08-09 10:30:00,26.2,26.43,26.19,26.21,48692.0,24.664,24.8805,24.6546,24.6734,48692.0
2017-08-09 11:00:00,26.21,26.42,26.19,26.21,207445.0,24.6734,24.8711,24.6546,24.6734,207445.0
2017-08-09 11:30:00,26.21,26.4,26.2,26.38,97723.0,24.6734,24.8522,24.664,24.8334,97723.0
2017-08-09 12:00:00,26.38,26.46,26.34,26.34,77779.0,24.8334,24.9087,24.7958,24.7958,77779.0
2017-08-09 12:30:00,26.35,26.38,26.28,26.29,44973.0,24.8052,24.8334,24.7393,24.7487,44973.0
2017-08-09 13:00:00,26.29,26.3,26.22,26.26,34431.0,24.7487,24.7581,24.6828,24.7205,34431.0
2017-08-09 13:30:00,26.26,26.28,26.24,26.25,24588.0,24.7205,24.7393,24.7016,24.711,24588.0
2017-08-09 14:00:00,26.25,26.25,26.14,26.14,26965.0,24.711,24.711,24.6075,24.6075,26965.0
2017-08-09 14:30:00,26.14,26.15,26.05,26.05,48839.0,24.6075,24.6169,24.5228,24.5228,48839.0
2017-08-09 15:00:00,26.06,26.08,26.03,26.06,62379.0,24.5322,24.551,24.5039,24.5322,62379.0
2017-08-09 15:30:00,26.07,26.24,26.06,26.15,251894.0,24.5416,24.7016,24.5322,24.6169,251894.0
2017-08-10 09:30:00,25.98,26.15,25.98,26.08,48616.0,24.4569,24.6169,24.4569,24.551,48616.0
2017-08-10 10:00:00,26.07,26.07,25.88,25.96,42535.0,24.5416,24.5416,24.3627,24.438,42535.0
2017-08-10 10:30:00,25.95,26.02,25.89,25.96,56746.0,24.4286,24.4945,24.3721,24.438,56746.0
2017-08-10 11:00:00,25.97,26.06,25.97,26.0,51257.0,24.4475,24.5322,24.4475,24.4757,51257.0
2017-08-10 11:30:00,26.0,26.07,25.98,26.03,42185.0,24.4757,24.5416,24.4569,24.5039,42185.0
2017-08-10 12:00:00,26.03,26.06,25.99,26.04,41728.0,24.5039,24.5322,24.4663,24.5133,41728.0
2017-08-10 12:30:00,26.04,26.24,25.98,26.23,58245.0,24.5133,24.7016,24.4569,24.6922,58245.0
2017-08-10 13:00:00,26.22,26.39,26.21,26.38,56931.0,24.6828,24.8428,24.6734,24.8334,56931.0
2017-08-10 13:30:00,26.39,26.47,26.37,26.43,65585.0,24.8428,24.9181,24.824,24.8805,65585.0
2017-08-10 14:00:00,26.42,26.7,26.39,26.68,121270.0,24.8711,25.1347,24.8428,25.1158,121270.0
2017-08-10 14:30:00,26.68,26.74,26.56,26.6,127831.0,25.1158,25.1723,25.0029,25.0405,127831.0
2017-08-10 15:00:00,26.62,26.65,26.41,26.49,84374.0,25.0593,25.0876,24.8617,24.937,84374.0
2017-08-10 15:30:00,26.49,26.54,26.41,26.47,382073.0,24.937,24.984,24.8617,24.9181,382073.0
2017-08-11 09:30:00,26.2,26.38,26.12,26.12,94017.0,24.664,24.8334,24.5887,24.5887,94017.0
2017-08-11 10:00:00,26.12,26.42,26.06,26.41,91453.0,24.5887,24.8711,24.5322,24.8617,91453.0
2017-08-11 10:30:00,26.41,26.65,26.39,26.53,81790.0,24.8617,25.0876,24.8428,24.9746,81790.0
2017-08-11 11:00:00,26.51,26.56,26.34,26.35,57659.0,24.9558,25.0029,24.7958,24.8052,57659.0
2017-08-11 11:30:00,26.36,26.53,26.36,26.5,48121.0,24.8146,24.9746,24.8146,24.9464,48121.0
2017-08-11 12:00:00,26.51,26.52,26.41,26.41,34074.0,24.9558,24.9652,24.8617,24.8617,34074.0
2017-08-11 12:30:00,26.42,26.43,26.34,26.36,30624.0,24.8711,24.8805,24.7958,24.8146,30624.0
2017-08-11 13:00:00,26.35,26.5,26.35,26.38,23655.0,24.8052,24.9464,24.8052,24.8334,23655.0
2017-08-11 13:30:00,26.38,26.39,26.28,26.29,27298.0,24.8334,24.8428,24.7393,24.7487,27298.0
2017-08-11 14:00:00,26.3,26.3,26.21,26.21,54074.0,24.7581,24.7581,24.6734,24.6734,54074.0
2017-08-11 14:30:00,26.22,26.23,26.16,26.18,47838.0,24.6828,24.6922,24.6263,24.6451,47838.0
2017-08-11 15:00:00,26.19,26.24,26.11,26.18,76934.0,24.6546,24.7016,24.5792,24.6451,76934.0
2017-08-11 15:30:00,26.18,26.21,26.17,26.19,139954.0,24.6451,24.6734,24.6357,24.6546,139954.0
2017-08-14 09:30:00,26.5,26.53,26.36,26.49,38995.0,24.9464,24.9746,24.8146,24.937,38995.0
2017-08-14 10:00:00,26.5,26.5,26.4,26.44,20768.0,24.9464,24.9464,24.8522,24.8899,20768.0
2017-08-14 10:30:00,26.45,26.51,26.42,26.44,28118.0,24.8993,24.9558,24.8711,24.8899,28118.0
2017-08-14 11:00:00,26.44,26.45,26.39,26.42,16279.0,24.8899,24.8993,24.8428,24.8711,16279.0
2017-08-14 11:30:00,26.42,26.48,26.39,26.4,163030.0,24.8711,24.9276,24.8428,24.8522,163030.0
2017-08-14 12:00:00,26.41,26.41,26.32,26.35,115886.0,24.8617,24.8617,24.7769,24.8052,115886.0
2017-08-14 12:30:00,26.35,26.37,26.3,26.35,14610.0,24.8052,24.824,24.7581,24.8052,14610.0
2017-08-14 13:00:00,26.35,26.37,26.31,26.32,16543.0,24.8052,24.824,24.7675,24.7769,16543.0
2017-08-14 13:30:00,26.33,26.35,26.29,26.3,45408.0,24.7863,24.8052,24.7487,24.7581,45408.0
2017-08-14 14:00:00,26.3,26.33,26.26,26.28,43071.0,24.7581,24.7863,24.7205,24.7393,43071.0
2017-08-14 14:30:00,26.29,26.31,26.17,26.21,276603.0,24.7487,24.7675,24.6357,24.6734,276603.0
2017-08-14 15:00:00,26.2,26.24,26.17,26.22,64111.0,24.664,24.7016,24.6357,24.6828,64111.0
2017-08-14 15:30:00,26.22,26.29,26.22,26.27,146443.0,24.6828,24.7487,24.6828,24.7299,146443.0
2017-08-15 09:30:00,26.47,26.64,26.47,26.55,53679.0,24.9181,25.0782,24.9181,24.9934,53679.0
2017-08-15 10:00:00,26.55,26.56,26.36,26.41,61465.0,24.9934,25.0029,24.8146,24.8617,61465.0
2017-08-15 10:30:00,26.4,26.61,26.36,26.5,48760.0,24.8522,25.0499,24.8146,24.9464,48760.0
2017-08-15 11:00:00,26.49,26.51,26.43,26.5,25705.0,24.937,24.9558,24.8805,24.9464,25705.0
2017-08-15 11:30:00,26.5,26.53,26.47,26.5,27561.0,24.9464,24.9746,24.9181,24.9464,27561.0
2017-08-15 12:00:00,26.5,26.51,26.46,26.48,16038.0,24.9464,24.9558,24.9087,24.9276,16038.0
2017-08-15 12:30:00,26.49,26.51,26.47,26.48,11808.0,24.937,24.9558,24.9181,24.9276,11808.0
2017-08-15 13:00:00,26.47,26.5,26.43,26.47,12150.0,24.9181,24.9464,24.8805,24.9181,12150.0
2017-08-15 13:30:00,26.48,26.48,26.43,26.43,21102.0,24.9276,24.9276,24.8805,24.8805,21102.0
2017-08-15 14:00:00,26.43,26.47,26.42,26.46,19874.0,24.8805,24.9181,24.8711,24.9087,19874.0
2017-08-15 14:30:00,26.46,26.51,26.43,26.5,51724.0,24.9087,24.9558,24.8805,24.9464,51724.0
2017-08-15 15:00:00,26.5,26.51,26.47,26.47,32198.0,24.9464,24.9558,24.9181,24.9181,32198.0
2017-08-15 15:30:00,26.46,26.49,26.42,26.44,173571.0,24.9087,24.937,24.8711,24.8899,173571.0
2017-08-16 09:30:00,26.46,26.52,26.32,26.36,30815.0,24.9087,24.9652,24.7769,24.8146,30815.0
2017-08-16 10:00:00,26.35,26.36,26.27,26.36,8078.0,24.8052,24.8146,24.7299,24.8146,8078.0
2017-08-16 10:30:00,26.34,26.36,26.25,26.29,17261.0,24.7958,24.8146,24.711,24.7487,17261.0
2017-08-16 11:00:00,26.28,26.3,26.21,26.23,19439.0,24.7393,24.7581,24.6734,24.6922,19439.0
2017-08-16 11:30:00,26.23,26.31,26.19,26.26,19745.0,24.6922,24.7675,24.6546,24.7205,19745.0
2017-08-16 12:00:00,26.27,26.4,26.26,26.4,20151.0,24.7299,24.8522,24.7205,24.8522,20151.0
2017-08-16 12:30:00,26.4,26.44,26.34,26.35,26833.0,24.8522,24.8899,24.7958,24.8052,26833.0
2017-08-16 13:00:00,26.35,26.35,26.19,26.28,33181.0,24.8052,24.8052,24.6546,24.7393,33181.0
2017-08-16 13:30:00,26.27,26.31,26.24,26.29,14330.0,24.7299,24.7675,24.7016,24.7487,14330.0
2017-08-16 14:00:00,26.29,26.32,26.18,26.18,52205.0,24.7487,24.7769,24.6451,24.6451,52205.0
2017-08-16 14:30:00,26.18,26.19,26.13,26.16,36633.0,24.6451,24.6546,24.5981,24.6263,36633.0
2017-08-16 15:00:00,26.16,26.19,26.07,26.08,55591.0,24.6263,24.6546,24.5416,24.551,55591.0
2017-08-16 15:30:00,26.08,26.19,26.07,26.18,166150.0,24.551,24.6546,24.5416,24.6451,166150.0
2017-08-17 09:30:00,26.03,26.19,26.03,26.08,21332.0,24.5039,24.6546,24.5039,24.551,21332.0
2017-08-17 10:00:00,26.03,26.12,25.73,25.93,77300.0,24.5039,24.5887,24.2215,24.4098,77300.0
2017-08-17 10:30:00,25.93,26.12,25.93,26.07,37601.0,24.4098,24.5887,24.4098,24.5416,37601.0
2017-08-17 11:00:00,26.07,26.16,26.04,26.06,18205.0,24.5416,24.6263,24.5133,24.5322,18205.0
2017-08-17 11:30:00,26.06,26.09,26.03,26.05,17668.0,24.5322,24.5604,24.5039,24.5228,17668.0
2017-08-17 12:00:00,26.05,26.09,25.92,25.99,25964.0,24.5228,24.5604,24.4004,24.4663,25964.0
2017-08-17 12:30:00,25.99,25.99,25.85,25.87,21332.0,24.4663,24.4663,24.3345,24.3533,21332.0
2017-08-17 13:00:00,25.87,25.88,25.76,25.85,96155.0,24.3533,24.3627,24.2498,24.3345,96155.0
2017-08-17 13:30:00,25.85,25.92,25.84,25.92,30784.0,24.3345,24.4004,24.3251,24.4004,30784.0
2017-08-17 14:00:00,25.92,25.94,25.88,25.94,50882.0,24.4004,24.4192,24.3627,24.4192,50882.0
2017-08-17 14:30:00,25.94,25.94,25.87,25.91,49646.0,24.4192,24.4192,24.3533,24.391,49646.0
2017-08-17 15:00:00,25.91,25.92,25.86,25.91,105368.0,24.391,24.4004,24.3439,24.391,105368.0
2017-08-17 15:30:00,25.91,25.92,25.81,25.81,250589.0,24.391,24.4004,24.2968,24.2968,250589.0
2017-08-18 09:30:00,25.68,25.84,25.49,25.57,95203.0,24.1745,24.3251,23.9956,24.0709,95203.0
2017-08-18 10:00:00,25.55,25.59,25.46,25.59,30223.0,24.0521,24.0897,23.9674,24.0897,30223.0
2017-08-18 10:30:00,25.58,25.7,25.57,25.64,25359.0,24.0803,24.1933,24.0709,24.1368,25359.0
2017-08-18 11:00:00,25.65,25.78,25.59,25.74,39115.0,24.1462,24.2686,24.0897,24.2309,39115.0
2017-08-18 11:30:00,25.75,25.85,25.74,25.81,38084.0,24.2404,24.3345,24.2309,24.2968,38084.0
2017-08-18 12:00:00,25.79,25.79,25.68,25.75,30316.0,24.278,24.278,24.1745,24.2404,30316.0
2017-08-18 12:30:00,25.76,25.83,25.73,25.74,18987.0,24.2498,24.3157,24.2215,24.2309,18987.0
2017-08-18 13:00:00,25.74,25.75,25.66,25.72,23208.0,24.2309,24.2404,24.1556,24.2121,23208.0
2017-08-18 13:30:00,25.72,25.75,25.65,25.68,24846.0,24.2121,24.2404,24.1462,24.1745,24846.0
2017-08-18 14:00:00,25.68,25.73,25.65,25.72,43097.0,24.1745,24.2215,24.1462,24.2121,43097.0
2017-08-18 14:30:00,25.72,25.72,25.59,25.6,59676.0,24.2121,24.2121,24.0897,24.0991,59676.0
2017-08-18 15:00:00,25.6,25.68,25.58,25.63,110520.0,24.0991,24.1745,24.0803,24.1274,110520.0
2017-08-18 15:30:00,25.63,25.65,25.55,25.56,287180.0,24.1274,24.1462,24.0521,24.0615,287180.0
2017-08-21 09:30:00,25.6,25.69,25.52,25.55,31944.0,24.0991,24.1839,24.0238,24.0521,31944.0
2017-08-21 10:00:00,25.54,25.56,25.41,25.48,39816.0,24.0427,24.0615,23.9203,23.9862,39816.0
2017-08-21 10:30:00,25.47,25.53,25.36,25.53,45362.0,23.9768,24.0332,23.8732,24.0332,45362.0
2017-08-21 11:00:00,25.54,25.71,25.52,25.68,53927.0,24.0427,24.2027,24.0238,24.1745,53927.0
2017-08-21 11:30:00,25.68,25.84,25.67,25.81,35334.0,24.1745,24.3251,24.165,24.2968,35334.0
2017-08-21 12:00:00,25.81,25.94,25.8,25.93,63898.0,24.2968,24.4192,24.2874,24.4098,63898.0
2017-08-21 12:30:00,25.93,26.0,25.93,25.95,35184.0,24.4098,24.4757,24.4098,24.4286,35184.0
2017-08-21 13:00:00,25.95,25.97,25.92,25.93,20983.0,24.4286,24.4475,24.4004,24.4098,20983.0
2017-08-21 13:30:00,25.93,25.94,25.87,25.91,24509.0,24.4098,24.4192,24.3533,24.391,24509.0
2017-08-21 14:00:00,25.91,25.92,25.88,25.92,19569.0,24.391,24.4004,24.3627,24.4004,19569.0
2017-08-21 14:30:00,25.92,25.97,25.91,25.95,27572.0,24.4004,24.4475,24.391,24.4286,27572.0
2017-08-21 15:00:00,25.95,26.0,25.91,26.0,37447.0,24.4286,24.4757,24.391,24.4757,37447.0
2017-08-21 15:30:00,26.0,26.1,25.99,26.06,165726.0,24.4757,24.5698,24.4663,24.5322,165726.0
2017-08-22 09:30:00,26.2,26.38,26.12,26.36,33879.0,24.664,24.8334,24.5887,24.8146,33879.0
2017-08-22 10:00:00,26.37,26.39,26.32,26.32,17432.0,24.824,24.8428,24.7769,24.7769,17432.0
2017-08-22 10:30:00,26.29,26.47,26.25,26.43,32014.0,24.7487,24.9181,24.711,24.8805,32014.0
2017-08-22 11:00:00,26.44,26.46,26.35,26.41,29636.0,24.8899,24.9087,24.8052,24.8617,29636.0
2017-08-22 11:30:00,26.41,26.47,26.4,26.46,15667.0,24.8617,24.9181,24.8522,24.9087,15667.0
2017-08-22 12:00:00,26.46,26.72,26.46,26.66,188648.0,24.9087,25.1535,24.9087,25.097,188648.0
2017-08-22 12:30:00,26.65,26.65,26.49,26.51,184263.0,25.0876,25.0876,24.937,24.9558,184263.0
2017-08-22 13:00:00,26.5,26.6,26.5,26.54,47116.0,24.9464,25.0405,24.9464,24.984,47116.0
2017-08-22 13:30:00,26.53,26.54,26.49,26.49,22692.0,24.9746,24.984,24.937,24.937,22692.0
2017-08-22 14:00:00,26.49,26.55,26.44,26.55,38004.0,24.937,24.9934,24.8899,24.9934,38004.0
2017-08-22 14:30:00,26.55,26.56,26.49,26.5,60197.0,24.9934,25.0029,24.937,24.9464,60197.0
2017-08-22 15:00:00,26.51,26.54,26.5,26.54,58832.0,24.9558,24.984,24.9464,24.984,58832.0
2017-08-22 15:30:00,26.54,26.55,26.4,26.4,263528.0,24.984,24.9934,24.8522,24.8522,263528.0
2017-08-23 09:30:00,26.13,26.3,26.03,26.25,28693.0,24.5981,24.7581,24.5039,24.711,28693.0
2017-08-23 10:00:00,26.27,26.31,26.17,26.28,23526.0,24.7299,24.7675,24.6357,24.7393,23526.0
2017-08-23 10:30:00,26.29,26.31,26.17,26.2,72919.0,24.7487,24.7675,24.6357,24.664,72919.0
2017-08-23 11:00:00,26.2,26.27,26.17,26.27,67029.0,24.664,24.7299,24.6357,24.7299,67029.0
2017-08-23 11:30:00,26.26,26.36,26.25,26.36,19099.0,24.7205,24.8146,24.711,24.8146,19099.0
2017-08-23 12:00:00,26.36,26.36,26.3,26.31,16467.0,24.8146,24.8146,24.7581,24.7675,16467.0
2017-08-23 12:30:00,26.31,26.31,26.23,26.26,17798.0,24.7675,24.7675,24.6922,24.7205,17798.0
2017-08-23 13:00:00,26.26,26.27,26.23,26.25,13963.0,24.7205,24.7299,24.6922,24.711,13963.0
2017-08-23 13:30:00,26.25,26.25,26.18,26.21,17352.0,24.711,24.711,24.6451,24.6734,17352.0
2017-08-23 14:00:00,26.21,26.22,26.19,26.2,16707.0,24.6734,24.6828,24.6546,24.664,16707.0
2017-08-23 14:30:00,26.21,26.21,26.15,26.15,16623.0,24.6734,24.6734,24.6169,24.6169,16623.0
2017-08-23 15:00:00,26.15,26.21,26.12,26.19,38190.0,24.6169,24.6734,24.5887,24.6546,38190.0
2017-08-23 15:30:00,26.19,26.21,26.07,26.08,141172.0,24.6546,24.6734,24.5416,24.551,141172.0
2017-08-24 09:30:00,26.13,26.13,25.92,25.93,18895.0,24.5981,24.5981,24.4004,24.4098,18895.0
2017-08-24 10:00:00,25.94,26.11,25.93,26.11,32251.0,24.4192,24.5792,24.4098,24.5792,32251.0
2017-08-24 10:30:00,26.09,26.12,26.01,26.06,21279.0,24.5604,24.5887,24.4851,24.5322,21279.0
2017-08-24 11:00:00,26.05,26.09,26.0,26.02,27270.0,24.5228,24.5604,24.4757,24.4945,27270.0
2017-08-24 11:30:00,26.02,26.09,25.96,26.08,17320.0,24.4945,24.5604,24.438,24.551,17320.0
2017-08-24 12:00:00,26.08,26.1,26.03,26.09,7435.0,24.551,24.5698,24.5039,24.5604,7435.0
2017-08-24 12:30:00,26.09,26.13,26.08,26.13,12039.0,24.5604,24.5981,24.551,24.5981,12039.0
2017-08-24 13:00:00,26.12,26.16,26.09,26.15,16685.0,24.5887,24.6263,24.5604,24.6169,16685.0
2017-08-24 13:30:00,26.14,26.14,26.06,26.08,13795.0,24.6075,24.6075,24.5322,24.551,13795.0
2017-08-24 14:00:00,26.08,26.09,26.0,26.07,13103.0,24.551,24.5604,24.4757,24.5416,13103.0
2017-08-24 14:30:00,26.07,26.09,26.05,26.07,25532.0,24.5416,24.5604,24.5228,24.5416,25532.0
2017-08-24 15:00:00,26.08,26.09,26.04,26.07,34339.0,24.551,24.5604,24.5133,24.5416,34339.0
2017-08-24 15:30:00,26.07,26.13,26.07,26.07,93063.0,24.5416,24.5981,24.5416,24.5416,93063.0
2017-08-25 09:30:00,26.13,26.2,26.01,26.19,18832.0,24.5981,24.664,24.4851,24.6546,18832.0
2017-08-25 10:00:00,26.18,26.24,26.09,26.24,23204.0,24.6451,24.7016,24.5604,24.7016,23204.0
2017-08-25 10:30:00,26.26,26.26,26.14,26.15,11909.0,24.7205,24.7205,24.6075,24.6169,11909.0
2017-08-25 11:00:00,26.14,26.18,26.1,26.16,20225.0,24.6075,24.6451,24.5698,24.6263,20225.0
2017-08-25 11:30:00,26.18,26.24,26.14,26.22,13612.0,24.6451,24.7016,24.6075,24.6828,13612.0
2017-08-25 12:00:00,26.22,26.24,26.2,26.22,10623.0,24.6828,24.7016,24.664,24.6828,10623.0
2017-08-25 12:30:00,26.23,26.28,26.19,26.25,13797.0,24.6922,24.7393,24.6546,24.711,13797.0
2017-08-25 13:00:00,26.26,26.32,26.26,26.26,14296.0,24.7205,24.7769,24.7205,24.7205,14296.0
2017-08-25 13:30:00,26.25,26.31,26.24,26.29,15228.0,24.711,24.7675,24.7016,24.7487,15228.0
2017-08-25 14:00:00,26.3,26.34,26.27,26.3,14383.0,24.7581,24.7958,24.7299,24.7581,14383.0
2017-08-25 14:30:00,26.3,26.37,26.29,26.36,20575.0,24.7581,24.824,24.7487,24.8146,20575.0
2017-08-25 15:00:00,26.35,26.44,26.33,26.44,45668.0,24.8052,24.8899,24.7863,24.8899,45668.0
2017-08-25 15:30:00,26.44,26.49,26.4,26.46,212144.0,24.8899,24.937,24.8522,24.9087,212144.0
2017-08-28 09:30:00,26.45,26.51,26.36,26.42,15352.0,24.8993,24.9558,24.8146,24.8711,15352.0
2017-08-28 10:00:00,26.39,26.42,26.34,26.36,26654.0,24.8428,24.8711,24.7958,24.8146,26654.0
2017-08-28 10:30:00,26.36,26.38,26.22,26.23,49560.0,24.8146,24.8334,24.6828,24.6922,49560.0
2017-08-28 11:00:00,26.24,26.31,26.15,26.25,41987.0,24.7016,24.7675,24.6169,24.711,41987.0
2017-08-28 11:30:00,26.26,26.3,26.23,26.3,20665.0,24.7205,24.7581,24.6922,24.7581,20665.0
2017-08-28 12:00:00,26.29,26.29,26.24,26.25,27451.0,24.7487,24.7487,24.7016,24.711,27451.0
2017-08-28 12:30:00,26.24,26.25,26.19,26.21,26664.0,24.7016,24.711,24.6546,24.6734,26664.0
2017-08-28 13:00:00,26.21,26.25,26.17,26.21,28593.0,24.6734,24.711,24.6357,24.6734,28593.0
2017-08-28 13:30:00,26.2,26.23,26.18,26.22,11639.0,24.664,24.6922,24.6451,24.6828,11639.0
2017-08-28 14:00:00,26.22,26.24,26.19,26.22,15319.0,24.6828,24.7016,24.6546,24.6828,15319.0
2017-08-28 14:30:00,26.21,26.27,26.21,26.25,15261.0,24.6734,24.7299,24.6734,24.711,15261.0
2017-08-28 15:00:00,26.25,26.3,26.25,26.3,21902.0,24.711,24.7581,24.711,24.7581,21902.0
2017-08-28 15:30:00,26.3,26.32,26.21,26.26,127393.0,24.7581,24.7769,24.6734,24.7205,127393.0
2017-08-29 09:30:00,26.07,26.26,26.06,26.21,23810.0,24.5416,24.7205,24.5322,24.6734,23810.0
2017-08-29 10:00:00,26.19,26.24,26.14,26.18,18942.0,24.6546,24.7016,24.6075,24.6451,18942.0
2017-08-29 10:30:00,26.18,26.23,26.11,26.14,23398.0,24.6451,24.6922,24.5792,24.6075,23398.0
2017-08-29 11:00:00,26.14,26.21,26.13,26.15,15816.0,24.6075,24.6734,24.5981,24.6169,15816.0
2017-08-29 11:30:00,26.16,26.25,26.15,26.16,23266.0,24.6263,24.711,24.6169,24.6263,23266.0
2017-08-29 12:00:00,26.14,26.22,26.14,26.18,17113.0,24.6075,24.6828,24.6075,24.6451,17113.0
2017-08-29 12:30:00,26.18,26.2,26.15,26.15,22962.0,24.6451,24.664,24.6169,24.6169,22962.0
2017-08-29 13:00:00,26.15,26.17,26.08,26.11,35085.0,24.6169,24.6357,24.551,24.5792,35085.0
2017-08-29 13:30:00,26.11,26.13,26.08,26.08,23872.0,24.5792,24.5981,24.551,24.551,23872.0
2017-08-29 14:00:00,26.07,26.09,25.98,26.03,34338.0,24.5416,24.5604,24.4569,24.5039,34338.0
2017-08-29 14:30:00,26.03,26.1,26.03,26.08,25689.0,24.5039,24.5698,24.5039,24.551,25689.0
2017-08-29 15:00:00,26.08,26.09,26.01,26.01,40824.0,24.551,24.5604,24.4851,24.4851,40824.0
2017-08-29 15:30:00,26.02,26.03,25.98,25.98,113265.0,24.4945,24.5039,24.4569,24.4569,113265.0
2017-08-30 09:30:00,25.99,26.01,25.79,25.79,26881.0,24.4663,24.4851,24.278,24.278,26881.0
2017-08-30 10:00:00,25.81,25.97,25.79,25.96,124475.0,24.2968,24.4475,24.278,24.438,124475.0
2017-08-30 10:30:00,25.98,26.02,25.9,25.93,25863.0,24.4569,24.4945,24.3816,24.4098,25863.0
2017-08-30 11:00:00,25.94,26.01,25.94,26.01,18595.0,24.4192,24.4851,24.4192,24.4851,18595.0
2017-08-30 11:30:00,26.01,26.03,25.9,25.91,29420.0,24.4851,24.5039,24.3816,24.391,29420.0
2017-08-30 12:00:00,25.91,25.95,25.89,25.94,17940.0,24.391,24.4286,24.3721,24.4192,17940.0
2017-08-30 12:30:00,25.94,26.04,25.94,26.02,25105.0,24.4192,24.5133,24.4192,24.4945,25105.0
2017-08-30 13:00:00,26.02,26.09,25.99,26.09,18197.0,24.4945,24.5604,24.4663,24.5604,18197.0
2017-08-30 13:30:00,26.09,26.11,26.04,26.07,33582.0,24.5604,24.5792,24.5133,24.5416,33582.0
2017-08-30 14:00:00,26.06,26.07,25.97,25.97,42933.0,24.5322,24.5416,24.4475,24.4475,42933.0
2017-08-30 14:30:00,25.97,25.97,25.91,25.93,23911.0,24.4475,24.4475,24.391,24.4098,23911.0
2017-08-30 15:00:00,25.93,25.99,25.92,25.96,57195.0,24.4098,24.4663,24.4004,24.438,57195.0
2017-08-30 15:30:00,25.96,26.03,25.89,25.96,358593.0,24.438,24.5039,24.3721,24.438,358593.0
2017-08-31 09:30:00,26.07,26.34,26.07,26.34,34128.0,24.5416,24.7958,24.5416,24.7958,34128.0
2017-08-31 10:00:00,26.34,26.44,26.22,26.28,73156.0,24.7958,24.8899,24.6828,24.7393,73156.0
2017-08-31 10:30:00,26.29,26.29,26.05,26.2,55094.0,24.7487,24.7487,24.5228,24.664,55094.0
2017-08-31 11:00:00,26.21,26.32,26.2,26.32,17122.0,24.6734,24.7769,24.664,24.7769,17122.0
2017-08-31 11:30:00,26.3,26.39,26.28,26.34,16391.0,24.7581,24.8428,24.7393,24.7958,16391.0
2017-08-31 12:00:00,26.35,26.36,26.32,26.34,21405.0,24.8052,24.8146,24.7769,24.7958,21405.0
2017-08-31 12:30:00,26.35,26.36,26.3,26.32,16246.0,24.8052,24.8146,24.7581,24.7769,16246.0
2017-08-31 13:00:00,26.32,26.35,26.29,26.29,37436.0,24.7769,24.8052,24.7487,24.7487,37436.0
2017-08-31 13:30:00,26.3,26.37,26.3,26.36,35997.0,24.7581,24.824,24.7581,24.8146,35997.0
2017-08-31 14:00:00,26.36,26.36,26.34,26.35,13283.0,24.8146,24.8146,24.7958,24.8052,13283.0
2017-08-31 14:30:00,26.36,26.39,26.33,26.34,35059.0,24.8146,24.8428,24.7863,24.7958,35059.0
2017-08-31 15:00:00,26.34,26.43,26.34,26.39,72008.0,24.7958,24.8805,24.7958,24.8428,72008.0
2017-08-31 15:30:00,26.4,26.45,26.4,26.43,124267.0,24.8522,24.8993,24.8522,24.8805,124267.0
2017-09-01 09:30:00,26.46,26.51,26.25,26.31,64833.0,24.9087,24.9558,24.711,24.7675,64833.0
2017-09-01 10:00:00,26.32,26.51,26.31,26.51,29969.0,24.7769,24.9558,24.7675,24.9558,29969.0
2017-09-01 10:30:00,26.5,26.52,26.43,26.5,39807.0,24.9464,24.9652,24.8805,24.9464,39807.0
2017-09-01 11:00:00,26.5,26.54,26.49,26.52,38845.0,24.9464,24.984,24.937,24.9652,38845.0
2017-09-01 11:30:00,26.51,26.51,26.37,26.46,34067.0,24.9558,24.9558,24.824,24.9087,34067.0
2017-09-01 12:00:00,26.46,26.47,26.39,26.44,15908.0,24.9087,24.9181,24.8428,24.8899,15908.0
2017-09-01 12:30:00,26.44,26.48,26.4,26.41,14881.0,24.8899,24.9276,24.8522,24.8617,14881.0
2017-09-01 13:00:00,26.4,26.41,26.31,26.33,14141.0,24.8522,24.8617,24.7675,24.7863,14141.0
2017-09-01 13:30:00,26.33,26.38,26.33,26.36,11458.0,24.7863,24.8334,24.7863,24.8146,11458.0
2017-09-01 14:00:00,26.36,26.36,26.3,26.36,38893.0,24.8146,24.8146,24.7581,24.8146,38893.0
2017-09-01 14:30:00,26.35,26.43,26.35,26.4,18170.0,24.8052,24.8805,24.8052,24.8522,18170.0
2017-09-01 15:00:00,26.4,26.53,26.39,26.5,48198.0,24.8522,24.9746,24.8428,24.9464,48198.0
2017-09-01 15:30:00,26.49,26.53,26.49,26.5,202653.0,24.937,24.9746,24.937,24.9464,202653.0
2017-09-05 09:30:00,26.6,26.81,26.55,26.69,304483.0,25.0405,25.2382,24.9934,25.1252,304483.0
2017-09-05 10:00:00,26.72,26.75,26.4,26.55,67154.0,25.1535,25.1817,24.8522,24.9934,67154.0
2017-09-05 10:30:00,26.55,26.64,26.48,26.6,115269.0,24.9934,25.0782,24.9276,25.0405,115269.0
2017-09-05 11:00:00,26.59,26.64,26.56,26.61,66554.0,25.0311,25.0782,25.0029,25.0499,66554.0
2017-09-05 11:30:00,26.61,26.74,26.55,26.7,109437.0,25.0499,25.1723,24.9934,25.1347,109437.0
2017-09-05 12:00:00,26.69,26.71,26.39,26.41,115985.0,25.1252,25.1441,24.8428,24.8617,115985.0
2017-09-05 12:30:00,26.4,26.43,26.26,26.3,53354.0,24.8522,24.8805,24.7205,24.7581,53354.0
2017-09-05 13:00:00,26.3,26.3,26.18,26.22,19827.0,24.7581,24.7581,24.6451,24.6828,19827.0
2017-09-05 13:30:00,26.23,26.38,26.19,26.38,19282.0,24.6922,24.8334,24.6546,24.8334,19282.0
2017-09-05 14:00:00,26.38,26.44,26.31,26.44,24102.0,24.8334,24.8899,24.7675,24.8899,24102.0
2017-09-05 14:30:00,26.44,26.47,26.4,26.41,22456.0,24.8899,24.9181,24.8522,24.8617,22456.0
2017-09-05 15:00:00,26.42,26.49,26.42,26.49,46757.0,24.8711,24.937,24.8711,24.937,46757.0
2017-09-05 15:30:00,26.48,26.53,26.43,26.46,177153.0,24.9276,24.9746,24.8805,24.9087,177153.0
2017-09-06 09:30:00,26.5,26.53,26.37,26.51,34246.0,24.9464,24.9746,24.824,24.9558,34246.0
2017-09-06 10:00:00,26.53,26.62,26.5,26.54,22650.0,24.9746,25.0593,24.9464,24.984,22650.0
2017-09-06 10:30:00,26.53,26.61,26.48,26.56,36743.0,24.9746,25.0499,24.9276,25.0029,36743.0
2017-09-06 11:00:00,26.55,26.56,26.46,26.51,10112.0,24.9934,25.0029,24.9087,24.9558,10112.0
2017-09-06 11:30:00,26.51,26.54,26.48,26.51,11661.0,24.9558,24.984,24.9276,24.9558,11661.0
2017-09-06 12:00:00,26.52,26.52,26.43,26.5,27124.0,24.9652,24.9652,24.8805,24.9464,27124.0
2017-09-06 12:30:00,26.51,26.53,26.49,26.51,9536.0,24.9558,24.9746,24.937,24.9558,9536.0
2017-09-06 13:00:00,26.51,26.58,26.51,26.55,17170.0,24.9558,25.0217,24.9558,24.9934,17170.0
2017-09-06 13:30:00,26.56,26.65,26.55,26.61,24923.0,25.0029,25.0876,24.9934,25.0499,24923.0
2017-09-06 14:00:00,26.61,26.69,26.58,26.68,33720.0,25.0499,25.1252,25.0217,25.1158,33720.0
2017-09-06 14:30:00,26.68,26.68,26.59,26.64,23778.0,25.1158,25.1158,25.0311,25.0782,23778.0
2017-09-06 15:00:00,26.64,26.71,26.63,26.7,37063.0,25.0782,25.1441,25.0688,25.1347,37063.0
2017-09-06 15:30:00,26.7,26.7,26.6,26.62,97786.0,25.1347,25.1347,25.0405,25.0593,97786.0
2017-09-07 09:30:00,26.67,26.72,26.59,26.6,12306.0,25.1064,25.1535,25.0311,25.0405,12306.0
2017-09-07 10:00:00,26.6,26.6,26.54,26.55,25740.0,25.0405,25.0405,24.984,24.9934,25740.0
2017-09-07 10:30:00,26.54,26.68,26.54,26.67,21601.0,24.984,25.1158,24.984,25.1064,21601.0
2017-09-07 11:00:00,26.67,26.68,26.55,26.55,20019.0,25.1064,25.1158,24.9934,24.9934,20019.0
2017-09-07 11:30:00,26.56,26.65,26.56,26.61,16545.0,25.0029,25.0876,25.0029,25.0499,16545.0
2017-09-07 12:00:00,26.61,26.67,26.55,26.6,40540.0,25.0499,25.1064,24.9934,25.0405,40540.0
2017-09-07 12:30:00,26.61,26.76,26.59,26.76,36854.0,25.0499,25.1911,25.0311,25.1911,36854.0
2017-09-07 13:00:00,26.75,26.86,26.73,26.85,42240.0,25.1817,25.2853,25.1629,25.2759,42240.0
2017-09-07 13:30:00,26.85,26.88,26.8,26.8,24205.0,25.2759,25.3041,25.2288,25.2288,24205.0
2017-09-07 14:00:00,26.8,26.83,26.77,26.81,23959.0,25.2288,25.257,25.2006,25.2382,23959.0
2017-09-07 14:30:00,26.81,26.82,26.74,26.77,23322.0,25.2382,25.2476,25.1723,25.2006,23322.0
2017-09-07 15:00:00,26.77,26.79,26.7,26.75,35327.0,25.2006,25.2194,25.1347,25.1817,35327.0
2017-09-07 15:30:00,26.75,26.8,26.74,26.77,100068.0,25.1817,25.2288,25.1723,25.2006,100068.0
2017-09-08 09:30:00,26.72,26.83,26.66,26.74,19377.0,25.1535,25.257,25.097,25.1723,19377.0
2017-09-08 10:00:00,26.75,26.88,26.75,26.88,17423.0,25.1817,25.3041,25.1817,25.3041,17423.0
2017-09-08 10:30:00,26.88,26.9,26.83,26.86,33915.0,25.3041,25.3229,25.257,25.2853,33915.0
2017-09-08 11:00:00,26.87,26.87,26.75,26.79,39398.0,25.2947,25.2947,25.1817,25.2194,39398.0
2017-09-08 11:30:00,26.8,26.86,26.77,26.84,17915.0,25.2288,25.2853,25.2006,25.2664,17915.0
2017-09-08 12:00:00,26.84,26.87,26.8,26.86,17036.0,25.2664,25.2947,25.2288,25.2853,17036.0
2017-09-08 12:30:00,26.86,26.97,26.86,26.93,30332.0,25.2853,25.3888,25.2853,25.3512,30332.0
2017-09-08 13:00:00,26.94,26.94,26.8,26.81,13768.0,25.3606,25.3606,25.2288,25.2382,13768.0
2017-09-08 13:30:00,26.81,26.81,26.75,26.79,14943.0,25.2382,25.2382,25.1817,25.2194,14943.0
2017-09-08 14:00:00,26.81,26.81,26.73,26.73,10862.0,25.2382,25.2382,25.1629,25.1629,10862.0
2017-09-08 14:30:00,26.73,26.73,26.63,26.66,21454.0,25.1629,25.1629,25.0688,25.097,21454.0
2017-09-08 15:00:00,26.66,26.68,26.56,26.56,17022.0,25.097,25.1158,25.0029,25.0029,17022.0
2017-09-08 15:30:00,26.56,26.66,26.54,26.64,79037.0,25.0029,25.097,24.984,25.0782,79037.0
2017-09-11 09:30:00,26.8,27.0,26.8,26.9,36016.0,25.2288,25.4171,25.2288,25.3229,36016.0
2017-09-11 10:00:00,26.9,26.99,26.9,26.97,14100.0,25.3229,25.4077,25.3229,25.3888,14100.0
2017-09-11 10:30:00,26.97,26.97,26.82,26.84,27480.0,25.3888,25.3888,25.2476,25.2664,27480.0
2017-09-11 11:00:00,26.84,26.9,26.84,26.87,18550.0,25.2664,25.3229,25.2664,25.2947,18550.0
2017-09-11 11:30:00,26.87,26.91,26.79,26.83,21972.0,25.2947,25.3323,25.2194,25.257,21972.0
2017-09-11 12:00:00,26.83,26.87,26.8,26.8,26230.0,25.257,25.2947,25.2288,25.2288,26230.0
2017-09-11 12:30:00,26.78,26.86,26.77,26.8,22614.0,25.21,25.2853,25.2006,25.2288,22614.0
2017-09-11 13:00:00,26.79,26.8,26.72,26.78,23132.0,25.2194,25.2288,25.1535,25.21,23132.0
2017-09-11 13:30:00,26.78,26.78,26.73,26.74,16747.0,25.21,25.21,25.1629,25.1723,16747.0
2017-09-11 14:00:00,26.75,26.85,26.74,26.84,17159.0,25.1817,25.2759,25.1723,25.2664,17159.0
2017-09-11 14:30:00,26.84,26.84,26.79,26.8,14868.0,25.2664,25.2664,25.2194,25.2288,14868.0
2017-09-11 15:00:00,26.8,26.83,26.79,26.82,25998.0,25.2288,25.257,25.2194,25.2476,25998.0
2017-09-11 15:30:00,26.82,26.83,26.77,26.79,73955.0,25.2476,25.257,25.2006,25.2194,73955.0
2017-09-12 09:30:00,26.85,26.86,26.76,26.86,22108.0,25.2759,25.2853,25.1911,25.2853,22108.0
2017-09-12 10:00:00,26.86,26.88,26.75,26.76,16966.0,25.2853,25.3041,25.1817,25.1911,16966.0
2017-09-12 10:30:00,26.74,26.75,26.66,26.66,13599.0,25.1723,25.1817,25.097,25.097,13599.0
2017-09-12 11:00:00,26.66,26.68,26.62,26.62,14394.0,25.097,25.1158,25.0593,25.0593,14394.0
2017-09-12 11:30:00,26.62,26.69,26.61,26.67,15047.0,25.0593,25.1252,25.0499,25.1064,15047.0
2017-09-12 12:00:00,26.66,26.69,26.65,26.69,14362.0,25.097,25.1252,25.0876,25.1252,14362.0
2017-09-12 12:30:00,26.67,26.7,26.66,26.7,12740.0,25.1064,25.1347,25.097,25.1347,12740.0
2017-09-12 13:00:00,26.69,26.73,26.67,26.67,21291.0,25.1252,25.1629,25.1064,25.1064,21291.0
2017-09-12 13:30:00,26.68,26.73,26.67,26.68,21767.0,25.1158,25.1629,25.1064,25.1158,21767.0
2017-09-12 14:00:00,26.67,26.73,26.67,26.71,18722.0,25.1064,25.1629,25.1064,25.1441,18722.0
2017-09-12 14:30:00,26.71,26.74,26.64,26.67,117374.0,25.1441,25.1723,25.0782,25.1064,117374.0
2017-09-12 15:00:00,26.66,26.71,26.65,26.71,41265.0,25.097,25.1441,25.0876,25.1441,41265.0
2017-09-12 15:30:00,26.7,26.77,26.68,26.7,132505.0,25.1347,25.2006,25.1158,25.1347,132505.0
2017-09-13 09:30:00,26.65,26.7,26.55,26.56,18612.0,25.0876,25.1347,24.9934,25.0029,18612.0
2017-09-13 10:00:00,26.55,26.56,26.34,26.39,44203.0,24.9934,25.0029,24.7958,24.8428,44203.0
2017-09-13 10:30:00,26.39,26.48,26.38,26.39,24889.0,24.8428,24.9276,24.8334,24.8428,24889.0
2017-09-13 11:00:00,26.39,26.4,26.33,26.36,45190.0,24.8428,24.8522,24.7863,24.8146,45190.0
2017-09-13 11:30:00,26.36,26.4,26.34,26.39,30977.0,24.8146,24.8522,24.7958,24.8428,30977.0
2017-09-13 12:00:00,26.39,26.4,26.34,26.39,37422.0,24.8428,24.8522,24.7958,24.8428,37422.0
2017-09-13 12:30:00,26.39,26.4,26.31,26.32,31907.0,24.8428,24.8522,24.7675,24.7769,31907.0
2017-09-13 13:00:00,26.31,26.46,26.3,26.39,131249.0,24.7675,24.9087,24.7581,24.8428,131249.0
2017-09-13 13:30:00,26.39,26.43,26.38,26.41,20621.0,24.8428,24.8805,24.8334,24.8617,20621.0
2017-09-13 14:00:00,26.41,26.51,26.37,26.49,125918.0,24.8617,24.9558,24.824,24.937,125918.0
2017-09-13 14:30:00,26.49,26.52,26.45,26.45,36960.0,24.937,24.9652,24.8993,24.8993,36960.0
2017-09-13 15:00:00,26.46,26.47,26.41,26.41,30379.0,24.9087,24.9181,24.8617,24.8617,30379.0
2017-09-13 15:30:00,26.41,26.43,26.35,26.37,157239.0,24.8617,24.8805,24.8052,24.824,157239.0
2017-09-14 09:30:00,26.37,26.39,26.11,26.35,198835.0,24.824,24.8428,24.5792,24.8052,198835.0
2017-09-14 10:00:00,26.35,26.36,26.23,26.28,34065.0,24.8052,24.8146,24.6922,24.7393,34065.0
2017-09-14 10:30:00,26.28,26.28,26.08,26.14,86152.0,24.7393,24.7393,24.551,24.6075,86152.0
2017-09-14 11:00:00,26.15,26.31,26.14,26.24,52060.0,24.6169,24.7675,24.6075,24.7016,52060.0
2017-09-14 11:30:00,26.23,26.25,26.18,26.19,39896.0,24.6922,24.711,24.6451,24.6546,39896.0
2017-09-14 12:00:00,26.19,26.2,26.1,26.11,40284.0,24.6546,24.664,24.5698,24.5792,40284.0
2017-09-14 12:30:00,26.11,26.14,26.08,26.1,26540.0,24.5792,24.6075,24.551,24.5698,26540.0
2017-09-14 13:00:00,26.1,26.17,26.07,26.12,90860.0,24.5698,24.6357,24.5416,24.5887,90860.0
2017-09-14 13:30:00,26.13,26.25,26.12,26.25,118095.0,24.5981,24.711,24.5887,24.711,118095.0
2017-09-14 14:00:00,26.25,26.28,26.21,26.21,24428.0,24.711,24.7393,24.6734,24.6734,24428.0
2017-09-14 14:30:00,26.21,26.22,26.16,26.2,28529.0,24.6734,24.6828,24.6263,24.664,28529.0
2017-09-14 15:00:00,26.2,26.22,26.12,26.14,35008.0,24.664,24.6828,24.5887,24.6075,35008.0
2017-09-14 15:30:00,26.14,26.22,26.12,26.2,155656.0,24.6075,24.6828,24.5887,24.664,155656.0
2017-09-15 09:30:00,26.11,26.15,25.89,25.91,182003.0,24.6263,24.6641,24.4189,24.4377,182003.0
2017-09-15 10:00:00,25.9,25.91,25.71,25.84,98470.0,24.4283,24.4377,24.2491,24.3717,98470.0
2017-09-15 10:30:00,25.83,25.86,25.78,25.86,47169.0,24.3623,24.3906,24.3151,24.3906,47169.0
2017-09-15 11:00:00,25.86,26.12,25.86,26.02,171991.0,24.3906,24.6358,24.3906,24.5415,171991.0
2017-09-15 11:30:00,26.02,26.03,25.95,25.99,42486.0,24.5415,24.5509,24.4754,24.5132,42486.0
2017-09-15 12:00:00,25.98,26.03,25.88,26.03,134896.0,24.5037,24.5509,24.4094,24.5509,134896.0
2017-09-15 12:30:00,26.01,26.04,25.91,26.0,90357.0,24.532,24.5603,24.4377,24.5226,90357.0
2017-09-15 13:00:00,26.0,26.13,25.99,26.12,43166.0,24.5226,24.6452,24.5132,24.6358,43166.0
2017-09-15 13:30:00,26.13,26.14,26.04,26.1,39035.0,24.6452,24.6546,24.5603,24.6169,39035.0
2017-09-15 14:00:00,26.11,26.14,26.1,26.13,15098.0,24.6263,24.6546,24.6169,24.6452,15098.0
2017-09-15 14:30:00,26.13,26.17,26.05,26.08,63868.0,24.6452,24.6829,24.5698,24.5981,63868.0
2017-09-15 15:00:00,26.08,26.15,26.08,26.12,53095.0,24.5981,24.6641,24.5981,24.6358,53095.0
2017-09-15 15:30:00,26.12,26.12,26.07,26.08,300259.0,24.6358,24.6358,24.5886,24.5981,300259.0
2017-09-18 09:30:00,26.14,26.3,26.08,26.2,51672.0,24.6546,24.8056,24.5981,24.7112,51672.0
2017-09-18 10:00:00,26.19,26.22,26.14,26.22,35332.0,24.7018,24.7301,24.6546,24.7301,35332.0
2017-09-18 10:30:00,26.22,26.27,26.16,26.27,56445.0,24.7301,24.7773,24.6735,24.7773,56445.0
2017-09-18 11:00:00,26.27,26.29,26.18,26.22,59393.0,24.7773,24.7961,24.6924,24.7301,59393.0
2017-09-18 11:30:00,26.21,26.21,26.06,26.09,38448.0,24.7207,24.7207,24.5792,24.6075,38448.0
2017-09-18 12:00:00,26.09,26.1,25.99,26.02,33462.0,24.6075,24.6169,24.5132,24.5415,33462.0
2017-09-18 12:30:00,26.02,26.02,25.91,25.96,84579.0,24.5415,24.5415,24.4377,24.4849,84579.0
2017-09-18 13:00:00,25.96,26.06,25.91,26.05,39171.0,24.4849,24.5792,24.4377,24.5698,39171.0
2017-09-18 13:30:00,26.05,26.13,26.05,26.12,28855.0,24.5698,24.6452,24.5698,24.6358,28855.0
2017-09-18 14:00:00,26.12,26.2,26.11,26.18,52589.0,24.6358,24.7112,24.6263,24.6924,52589.0
2017-09-18 14:30:00,26.19,26.2,26.14,26.18,76613.0,24.7018,24.7112,24.6546,24.6924,76613.0
2017-09-18 15:00:00,26.18,26.22,26.16,26.21,157203.0,24.6924,24.7301,24.6735,24.7207,157203.0
2017-09-18 15:30:00,26.21,26.22,26.11,26.12,189921.0,24.7207,24.7301,24.6263,24.6358,189921.0
2017-09-19 09:30:00,26.15,26.25,26.09,26.22,26224.0,24.6641,24.7584,24.6075,24.7301,26224.0
2017-09-19 10:00:00,26.23,26.32,26.22,26.25,33773.0,24.7395,24.8244,24.7301,24.7584,33773.0
2017-09-19 10:30:00,26.25,26.37,26.25,26.27,33915.0,24.7584,24.8716,24.7584,24.7773,33915.0
2017-09-19 11:00:00,26.27,26.27,26.09,26.12,119982.0,24.7773,24.7773,24.6075,24.6358,119982.0
2017-09-19 11:30:00,26.12,26.12,26.02,26.04,13374.0,24.6358,24.6358,24.5415,24.5603,13374.0
2017-09-19 12:00:00,26.05,26.14,26.05,26.14,13259.0,24.5698,24.6546,24.5698,24.6546,13259.0
2017-09-19 12:30:00,26.14,26.18,26.12,26.16,86771.0,24.6546,24.6924,24.6358,24.6735,86771.0
2017-09-19 13:00:00,26.17,26.17,26.13,26.13,22524.0,24.6829,24.6829,24.6452,24.6452,22524.0
2017-09-19 13:30:00,26.13,26.16,26.13,26.14,46215.0,24.6452,24.6735,24.6452,24.6546,46215.0
2017-09-19 14:00:00,26.15,26.16,26.06,26.09,25943.0,24.6641,24.6735,24.5792,24.6075,25943.0
2017-09-19 14:30:00,26.09,26.11,26.02,26.04,31650.0,24.6075,24.6263,24.5415,24.5603,31650.0
2017-09-19 15:00:00,26.03,26.05,26.01,26.04,31167.0,24.5509,24.5698,24.532,24.5603,31167.0
2017-09-19 15:30:00,26.04,26.06,25.97,26.0,182562.0,24.5603,24.5792,24.4943,24.5226,182562.0
2017-09-20 09:30:00,26.06,26.09,25.92,25.92,19579.0,24.5792,24.6075,24.4471,24.4471,19579.0
2017-09-20 10:00:00,25.92,25.98,25.92,25.97,12669.0,24.4471,24.5037,24.4471,24.4943,12669.0
2017-09-20 10:30:00,25.99,26.05,25.92,25.92,46955.0,24.5132,24.5698,24.4471,24.4471,46955.0
2017-09-20 11:00:00,25.92,25.96,25.87,25.93,26032.0,24.4471,24.4849,24.4,24.4566,26032.0
2017-09-20 11:30:00,25.92,25.99,25.92,25.98,14597.0,24.4471,24.5132,24.4471,24.5037,14597.0
2017-09-20 12:00:00,25.99,26.05,25.98,26.04,70274.0,24.5132,24.5698,24.5037,24.5603,70274.0
2017-09-20 12:30:00,26.04,26.15,26.04,26.1,95564.0,24.5603,24.6641,24.5603,24.6169,95564.0
2017-09-20 13:00:00,26.1,26.11,26.03,26.03,24245.0,24.6169,24.6263,24.5509,24.5509,24245.0
2017-09-20 13:30:00,26.03,26.04,25.98,26.01,31557.0,24.5509,24.5603,24.5037,24.532,31557.0
2017-09-20 14:00:00,26.02,26.02,25.91,25.95,27209.0,24.5415,24.5415,24.4377,24.4754,27209.0
2017-09-20 14:30:00,25.96,26.08,25.94,26.07,28584.0,24.4849,24.5981,24.466,24.5886,28584.0
2017-09-20 15:00:00,26.07,26.08,26.04,26.06,25736.0,24.5886,24.5981,24.5603,24.5792,25736.0
2017-09-20 15:30:00,26.06,26.1,25.95,25.98,169753.0,24.5792,24.6169,24.4754,24.5037,169753.0
2017-09-21 09:30:00,26.01,26.05,25.93,25.99,25707.0,24.532,24.5698,24.4566,24.5132,25707.0
2017-09-21 10:00:00,25.98,26.0,25.91,25.99,36858.0,24.5037,24.5226,24.4377,24.5132,36858.0
2017-09-21 10:30:00,25.99,26.04,25.97,26.0,58177.0,24.5132,24.5603,24.4943,24.5226,58177.0
2017-09-21 11:00:00,26.0,26.01,25.94,25.94,75804.0,24.5226,24.532,24.466,24.466,75804.0
2017-09-21 11:30:00,25.94,25.98,25.9,25.91,29645.0,24.466,24.5037,24.4283,24.4377,29645.0
2017-09-21 12:00:00,25.9,25.95,25.9,25.91,21173.0,24.4283,24.4754,24.4283,24.4377,21173.0
2017-09-21 12:30:00,25.92,25.97,25.9,25.92,20111.0,24.4471,24.4943,24.4283,24.4471,20111.0
2017-09-21 13:00:00,25.93,25.97,25.88,25.9,33023.0,24.4566,24.4943,24.4094,24.4283,33023.0
2017-09-21 13:30:00,25.89,25.93,25.87,25.92,22175.0,24.4189,24.4566,24.4,24.4471,22175.0
2017-09-21 14:00:00,25.92,25.93,25.83,25.86,37407.0,24.4471,24.4566,24.3623,24.3906,37407.0
2017-09-21 14:30:00,25.86,25.95,25.86,25.93,47467.0,24.3906,24.4754,24.3906,24.4566,47467.0
2017-09-21 15:00:00,25.93,25.96,25.9,25.94,58540.0,24.4566,24.4849,24.4283,24.466,58540.0
2017-09-21 15:30:00,25.94,25.97,25.91,25.92,177430.0,24.466,24.4943,24.4377,24.4471,177430.0
2017-09-22 09:30:00,25.8,25.87,25.3,25.37,170332.0,24.334,24.4,23.8624,23.9284,170332.0
2017-09-22 10:00:00,25.36,25.52,25.3,25.39,125637.0,23.919,24.0699,23.8624,23.9473,125637.0
2017-09-22 10:30:00,25.4,25.42,25.09,25.21,185899.0,23.9567,23.9756,23.6643,23.7775,185899.0
2017-09-22 11:00:00,25.21,25.23,24.95,25.0,141348.0,23.7775,23.7964,23.5323,23.5794,141348.0
2017-09-22 11:30:00,24.99,25.19,24.89,25.08,495415.0,23.57,23.7586,23.4757,23.6549,495415.0
2017-09-22 12:00:00,25.08,25.36,25.07,25.13,151280.0,23.6549,23.919,23.6454,23.702,151280.0
2017-09-22 12:30:00,25.14,25.41,25.1,25.25,173226.0,23.7115,23.9661,23.6737,23.8152,173226.0
2017-09-22 13:00:00,25.25,25.32,25.21,25.25,82217.0,23.8152,23.8812,23.7775,23.8152,82217.0
2017-09-22 13:30:00,25.25,25.32,25.23,25.24,91603.0,23.8152,23.8812,23.7964,23.8058,91603.0
2017-09-22 14:00:00,25.24,25.32,25.22,25.23,107330.0,23.8058,23.8812,23.7869,23.7964,107330.0
2017-09-22 14:30:00,25.23,25.3,25.2,25.25,143612.0,23.7964,23.8624,23.7681,23.8152,143612.0
2017-09-22 15:00:00,25.26,25.3,25.13,25.13,240755.0,23.8246,23.8624,23.702,23.702,240755.0
2017-09-22 15:30:00,25.14,25.22,25.02,25.04,535886.0,23.7115,23.7869,23.5983,23.6172,535886.0
2017-09-25 09:30:00,24.98,25.02,24.89,24.96,76822.0,23.5606,23.5983,23.4757,23.5417,76822.0
2017-09-25 10:00:00,24.96,24.98,24.68,24.69,98599.0,23.5417,23.5606,23.2776,23.287,98599.0
2017-09-25 10:30:00,24.69,24.69,24.52,24.63,137463.0,23.287,23.287,23.1267,23.2304,137463.0
2017-09-25 11:00:00,24.63,24.96,24.61,24.95,149581.0,23.2304,23.5417,23.2116,23.5323,149581.0
2017-09-25 11:30:00,24.94,24.99,24.67,24.73,79013.0,23.5228,23.57,23.2682,23.3248,79013.0
2017-09-25 12:00:00,24.73,24.73,24.53,24.65,64490.0,23.3248,23.3248,23.1361,23.2493,64490.0
2017-09-25 12:30:00,24.65,24.81,24.64,24.78,55267.0,23.2493,23.4002,23.2399,23.3719,55267.0
2017-09-25 13:00:00,24.77,24.8,24.7,24.76,46088.0,23.3625,23.3908,23.2965,23.3531,46088.0
2017-09-25 13:30:00,24.75,24.78,24.65,24.7,63161.0,23.3436,23.3719,23.2493,23.2965,63161.0
2017-09-25 14:00:00,24.7,24.8,24.67,24.75,129595.0,23.2965,23.3908,23.2682,23.3436,129595.0
2017-09-25 14:30:00,24.74,24.75,24.65,24.72,66261.0,23.3342,23.3436,23.2493,23.3153,66261.0
2017-09-25 15:00:00,24.72,24.8,24.72,24.77,100024.0,23.3153,23.3908,23.3153,23.3625,100024.0
2017-09-25 15:30:00,24.77,24.79,24.66,24.78,292489.0,23.3625,23.3814,23.2587,23.3719,292489.0
2017-09-26 09:30:00,24.93,25.15,24.81,24.98,38966.0,23.5134,23.7209,23.4002,23.5606,38966.0
2017-09-26 10:00:00,24.98,25.13,24.96,25.08,36911.0,23.5606,23.702,23.5417,23.6549,36911.0
2017-09-26 10:30:00,25.08,25.09,24.96,24.96,38586.0,23.6549,23.6643,23.5417,23.5417,38586.0
2017-09-26 11:00:00,24.96,25.02,24.9,24.96,54259.0,23.5417,23.5983,23.4851,23.5417,54259.0
2017-09-26 11:30:00,24.95,25.08,24.95,24.98,83172.0,23.5323,23.6549,23.5323,23.5606,83172.0
2017-09-26 12:00:00,24.98,25.18,24.97,25.18,40037.0,23.5606,23.7492,23.5511,23.7492,40037.0
2017-09-26 12:30:00,25.18,25.23,25.05,25.09,42633.0,23.7492,23.7964,23.6266,23.6643,42633.0
2017-09-26 13:00:00,25.09,25.23,25.05,25.21,73318.0,23.6643,23.7964,23.6266,23.7775,73318.0
2017-09-26 13:30:00,25.22,25.34,25.21,25.34,55562.0,23.7869,23.9001,23.7775,23.9001,55562.0
2017-09-26 14:00:00,25.34,25.41,25.3,25.36,83554.0,23.9001,23.9661,23.8624,23.919,83554.0
2017-09-26 14:30:00,25.35,25.37,25.24,25.31,56633.0,23.9095,23.9284,23.8058,23.8718,56633.0
2017-09-26 15:00:00,25.32,25.36,25.26,25.27,87789.0,23.8812,23.919,23.8246,23.8341,87789.0
2017-09-26 15:30:00,25.27,25.31,25.17,25.18,200068.0,23.8341,23.8718,23.7398,23.7492,200068.0
2017-09-27 09:30:00,25.28,25.51,25.25,25.31,49190.0,23.8435,24.0604,23.8152,23.8718,49190.0
2017-09-27 10:00:00,25.34,25.39,25.25,25.25,48187.0,23.9001,23.9473,23.8152,23.8152,48187.0
2017-09-27 10:30:00,25.26,25.27,25.13,25.15,41125.0,23.8246,23.8341,23.702,23.7209,41125.0
2017-09-27 11:00:00,25.15,25.18,25.08,25.12,38701.0,23.7209,23.7492,23.6549,23.6926,38701.0
2017-09-27 11:30:00,25.12,25.28,25.11,25.28,34848.0,23.6926,23.8435,23.6832,23.8435,34848.0
2017-09-27 12:00:00,25.27,25.43,25.27,25.42,39160.0,23.8341,23.985,23.8341,23.9756,39160.0
2017-09-27 12:30:00,25.42,25.51,25.37,25.5,38356.0,23.9756,24.0604,23.9284,24.051,38356.0
2017-09-27 13:00:00,25.5,25.54,25.4,25.43,58172.0,24.051,24.0887,23.9567,23.985,58172.0
2017-09-27 13:30:00,25.43,25.47,25.38,25.43,51860.0,23.985,24.0227,23.9378,23.985,51860.0
2017-09-27 14:00:00,25.44,25.44,25.28,25.3,54575.0,23.9944,23.9944,23.8435,23.8624,54575.0
2017-09-27 14:30:00,25.29,25.33,25.26,25.32,56470.0,23.8529,23.8907,23.8246,23.8812,56470.0
2017-09-27 15:00:00,25.32,25.35,25.14,25.14,141428.0,23.8812,23.9095,23.7115,23.7115,141428.0
2017-09-27 15:30:00,25.14,25.21,25.12,25.18,197095.0,23.7115,23.7775,23.6926,23.7492,197095.0
2017-09-28 09:30:00,25.37,25.37,24.95,25.07,89702.0,23.9284,23.9284,23.5323,23.6454,89702.0
2017-09-28 10:00:00,25.07,25.1,24.97,25.0,55978.0,23.6454,23.6737,23.5511,23.5794,55978.0
2017-09-28 10:30:00,25.01,25.17,25.0,25.11,43201.0,23.5889,23.7398,23.5794,23.6832,43201.0
2017-09-28 11:00:00,25.09,25.23,25.07,25.21,39605.0,23.6643,23.7964,23.6454,23.7775,39605.0
2017-09-28 11:30:00,25.21,25.28,25.19,25.27,27638.0,23.7775,23.8435,23.7586,23.8341,27638.0
2017-09-28 12:00:00,25.27,25.31,25.24,25.24,39129.0,23.8341,23.8718,23.8058,23.8058,39129.0
2017-09-28 12:30:00,25.23,25.23,25.15,25.18,26982.0,23.7964,23.7964,23.7209,23.7492,26982.0
2017-09-28 13:00:00,25.17,25.18,25.12,25.12,29510.0,23.7398,23.7492,23.6926,23.6926,29510.0
2017-09-28 13:30:00,25.12,25.17,25.12,25.13,24489.0,23.6926,23.7398,23.6926,23.702,24489.0
2017-09-28 14:00:00,25.13,25.18,25.09,25.17,40770.0,23.702,23.7492,23.6643,23.7398,40770.0
2017-09-28 14:30:00,25.16,25.18,25.11,25.18,41609.0,23.7303,23.7492,23.6832,23.7492,41609.0
2017-09-28 15:00:00,25.18,25.2,25.11,25.17,54657.0,23.7492,23.7681,23.6832,23.7398,54657.0
2017-09-28 15:30:00,25.17,25.28,25.14,25.28,209126.0,23.7398,23.8435,23.7115,23.8435,209126.0
2017-09-29 09:30:00,25.44,25.82,25.42,25.76,225184.0,23.9944,24.3528,23.9756,24.2962,225184.0
2017-09-29 10:00:00,25.77,26.1,25.77,25.9,103633.0,24.3057,24.6169,24.3057,24.4283,103633.0
2017-09-29 10:30:00,25.9,25.91,25.84,25.84,75705.0,24.4283,24.4377,24.3717,24.3717,75705.0
2017-09-29 11:00:00,25.84,25.9,25.82,25.9,51548.0,24.3717,24.4283,24.3528,24.4283,51548.0
2017-09-29 11:30:00,25.9,26.09,25.88,26.06,102764.0,24.4283,24.6075,24.4094,24.5792,102764.0
2017-09-29 12:00:00,26.06,26.07,25.99,26.05,67040.0,24.5792,24.5886,24.5132,24.5698,67040.0
2017-09-29 12:30:00,26.06,26.06,25.96,26.02,40595.0,24.5792,24.5792,24.4849,24.5415,40595.0
2017-09-29 13:00:00,26.03,26.05,25.97,26.0,64930.0,24.5509,24.5698,24.4943,24.5226,64930.0
2017-09-29 13:30:00,26.0,26.05,25.99,26.01,114945.0,24.5226,24.5698,24.5132,24.532,114945.0
2017-09-29 14:00:00,26.01,26.08,26.01,26.08,70173.0,24.532,24.5981,24.532,24.5981,70173.0
2017-09-29 14:30:00,26.07,26.07,25.94,25.97,45539.0,24.5886,24.5886,24.466,24.4943,45539.0
2017-09-29 15:00:00,25.96,25.99,25.95,25.96,41270.0,24.4849,24.5132,24.4754,24.4849,41270.0
2017-09-29 15:30:00,25.96,26.07,25.94,26.07,407843.0,24.4849,24.5886,24.466,24.5886,407843.0
2017-10-02 09:30:00,25.82,26.0,25.56,25.82,75091.0,24.3528,24.5226,24.1076,24.3528,75091.0
2017-10-02 10:00:00,25.87,26.0,25.62,25.75,88534.0,24.4,24.5226,24.1642,24.2868,88534.0
2017-10-02 10:30:00,25.75,25.87,25.74,25.82,52638.0,24.2868,24.4,24.2774,24.3528,52638.0
2017-10-02 11:00:00,25.83,25.88,25.81,25.83,42621.0,24.3623,24.4094,24.3434,24.3623,42621.0
2017-10-02 11:30:00,25.83,25.96,25.81,25.88,66684.0,24.3623,24.4849,24.3434,24.4094,66684.0
2017-10-02 12:00:00,25.87,25.92,25.79,25.8,58207.0,24.4,24.4471,24.3245,24.334,58207.0
2017-10-02 12:30:00,25.81,25.95,25.8,25.94,27843.0,24.3434,24.4754,24.334,24.466,27843.0
2017-10-02 13:00:00,25.94,25.95,25.91,25.95,21218.0,24.466,24.4754,24.4377,24.4754,21218.0
2017-10-02 13:30:00,25.95,25.95,25.9,25.93,29055.0,24.4754,24.4754,24.4283,24.4566,29055.0
2017-10-02 14:00:00,25.93,26.01,25.9,26.0,47322.0,24.4566,24.532,24.4283,24.5226,47322.0
2017-10-02 14:30:00,26.0,26.04,25.97,26.03,54281.0,24.5226,24.5603,24.4943,24.5509,54281.0
2017-10-02 15:00:00,26.03,26.06,25.98,26.01,102006.0,24.5509,24.5792,24.5037,24.532,102006.0
2017-10-02 15:30:00,26.01,26.05,25.93,26.03,321657.0,24.532,24.5698,24.4566,24.5509,321657.0
2017-10-03 09:30:00,26.0,26.01,25.42,25.54,130141.0,24.5226,24.532,23.9756,24.0887,130141.0
2017-10-03 10:00:00,25.53,25.84,25.52,25.74,187862.0,24.0793,24.3717,24.0699,24.2774,187862.0
2017-10-03 10:30:00,25.74,25.85,25.65,25.74,70202.0,24.2774,24.3811,24.1925,24.2774,70202.0
2017-10-03 11:00:00,25.73,25.82,25.7,25.71,66681.0,24.2679,24.3528,24.2396,24.2491,66681.0
2017-10-03 11:30:00,25.7,25.7,25.55,25.57,62329.0,24.2396,24.2396,24.0982,24.117,62329.0
2017-10-03 12:00:00,25.57,25.7,25.56,25.69,41279.0,24.117,24.2396,24.1076,24.2302,41279.0
2017-10-03 12:30:00,25.69,25.7,25.57,25.66,51517.0,24.2302,24.2396,24.117,24.2019,51517.0
2017-10-03 13:00:00,25.66,25.75,25.65,25.75,47835.0,24.2019,24.2868,24.1925,24.2868,47835.0
2017-10-03 13:30:00,25.75,25.77,25.67,25.68,68276.0,24.2868,24.3057,24.2114,24.2208,68276.0
2017-10-03 14:00:00,25.68,25.69,25.52,25.53,119750.0,24.2208,24.2302,24.0699,24.0793,119750.0
2017-10-03 14:30:00,25.53,25.59,25.44,25.55,87735.0,24.0793,24.1359,23.9944,24.0982,87735.0
2017-10-03 15:00:00,25.55,25.7,25.54,25.7,108555.0,24.0982,24.2396,24.0887,24.2396,108555.0
2017-10-03 15:30:00,25.7,25.75,25.67,25.73,219436.0,24.2396,24.2868,24.2114,24.2679,219436.0
2017-10-04 09:30:00,25.77,26.02,25.76,25.89,62633.0,24.3057,24.5415,24.2962,24.4189,62633.0
2017-10-04 10:00:00,25.91,26.0,25.85,26.0,40627.0,24.4377,24.5226,24.3811,24.5226,40627.0
2017-10-04 10:30:00,26.02,26.02,25.93,25.96,40836.0,24.5415,24.5415,24.4566,24.4849,40836.0
2017-10-04 11:00:00,25.96,25.99,25.91,25.93,49897.0,24.4849,24.5132,24.4377,24.4566,49897.0
2017-10-04 11:30:00,25.92,25.92,25.82,25.88,26258.0,24.4471,24.4471,24.3528,24.4094,26258.0
2017-10-04 12:00:00,25.89,25.89,25.76,25.77,17647.0,24.4189,24.4189,24.2962,24.3057,17647.0
2017-10-04 12:30:00,25.76,25.76,25.66,25.68,30896.0,24.2962,24.2962,24.2019,24.2208,30896.0
2017-10-04 13:00:00,25.68,25.71,25.58,25.61,42874.0,24.2208,24.2491,24.1265,24.1548,42874.0
2017-10-04 13:30:00,25.62,25.65,25.54,25.61,33596.0,24.1642,24.1925,24.0887,24.1548,33596.0
2017-10-04 14:00:00,25.61,25.65,25.59,25.65,41226.0,24.1548,24.1925,24.1359,24.1925,41226.0
2017-10-04 14:30:00,25.65,25.66,25.61,25.63,54145.0,24.1925,24.2019,24.1548,24.1736,54145.0
2017-10-04 15:00:00,25.63,25.63,25.54,25.54,57363.0,24.1736,24.1736,24.0887,24.0887,57363.0
2017-10-04 15:30:00,25.55,25.65,25.51,25.58,266416.0,24.0982,24.1925,24.0604,24.1265,266416.0
2017-10-05 09:30:00,25.53,26.33,25.53,26.22,158904.0,24.0793,24.8338,24.0793,24.7301,158904.0
2017-10-05 10:00:00,26.22,26.38,26.16,26.28,159299.0,24.7301,24.881,24.6735,24.7867,159299.0
2017-10-05 10:30:00,26.27,26.31,26.16,26.27,80715.0,24.7773,24.815,24.6735,24.7773,80715.0
2017-10-05 11:00:00,26.28,26.46,26.26,26.44,78907.0,24.7867,24.9565,24.7678,24.9376,78907.0
2017-10-05 11:30:00,26.44,26.49,26.4,26.48,70145.0,24.9376,24.9848,24.8999,24.9753,70145.0
2017-10-05 12:00:00,26.47,26.68,26.45,26.65,122651.0,24.9659,25.164,24.947,25.1357,122651.0
2017-10-05 12:30:00,26.65,26.8,26.64,26.79,315599.0,25.1357,25.2771,25.1262,25.2677,315599.0
2017-10-05 13:00:00,26.8,26.91,26.73,26.91,110148.0,25.2771,25.3809,25.2111,25.3809,110148.0
2017-10-05 13:30:00,26.9,26.91,26.67,26.69,132052.0,25.3715,25.3809,25.1545,25.1734,132052.0
2017-10-05 14:00:00,26.69,26.69,26.38,26.43,140193.0,25.1734,25.1734,24.881,24.9282,140193.0
2017-10-05 14:30:00,26.43,27.4,26.42,27.19,707551.0,24.9282,25.843,24.9187,25.645,707551.0
2017-10-05 15:00:00,27.19,27.23,26.84,27.14,710214.0,25.645,25.6827,25.3149,25.5978,710214.0
2017-10-05 15:30:00,27.14,27.22,27.0,27.17,644289.0,25.5978,25.6733,25.4658,25.6261,644289.0
2017-10-06 09:30:00,27.11,27.62,27.02,27.6,212114.0,25.5695,26.0505,25.4846,26.0317,212114.0
2017-10-06 10:00:00,27.59,27.98,27.4,27.81,175273.0,26.0223,26.3901,25.843,26.2298,175273.0
2017-10-06 10:30:00,27.81,27.83,27.56,27.63,149135.0,26.2298,26.2486,25.994,26.06,149135.0
2017-10-06 11:00:00,27.63,27.66,27.48,27.54,55376.0,26.06,26.0883,25.9185,25.9751,55376.0
2017-10-06 11:30:00,27.54,27.64,27.49,27.51,76960.0,25.9751,26.0694,25.9279,25.9468,76960.0
2017-10-06 12:00:00,27.52,27.53,27.41,27.5,52548.0,25.9562,25.9657,25.8525,25.9374,52548.0
2017-10-06 12:30:00,27.5,27.54,27.37,27.41,41322.0,25.9374,25.9751,25.8148,25.8525,41322.0
2017-10-06 13:00:00,27.41,27.41,27.27,27.33,51853.0,25.8525,25.8525,25.7204,25.777,51853.0
2017-10-06 13:30:00,27.33,27.44,27.32,27.43,54929.0,25.777,25.8808,25.7676,25.8713,54929.0
2017-10-06 14:00:00,27.43,27.52,27.41,27.48,48972.0,25.8713,25.9562,25.8525,25.9185,48972.0
2017-10-06 14:30:00,27.49,27.6,27.47,27.58,63775.0,25.9279,26.0317,25.9091,26.0128,63775.0
2017-10-06 15:00:00,27.57,27.67,27.57,27.66,120445.0,26.0034,26.0977,26.0034,26.0883,120445.0
2017-10-06 15:30:00,27.66,27.67,27.55,27.62,285495.0,26.0883,26.0977,25.9845,26.0505,285495.0
2017-10-09 09:30:00,27.43,27.49,27.26,27.29,41430.0,25.8713,25.9279,25.711,25.7393,41430.0
2017-10-09 10:00:00,27.29,27.47,27.29,27.45,40199.0,25.7393,25.9091,25.7393,25.8902,40199.0
2017-10-09 10:30:00,27.47,27.5,27.34,27.35,46215.0,25.9091,25.9374,25.7865,25.7959,46215.0
2017-10-09 11:00:00,27.35,27.38,27.23,27.27,30576.0,25.7959,25.8242,25.6827,25.7204,30576.0
2017-10-09 11:30:00,27.27,27.32,27.26,27.32,30479.0,25.7204,25.7676,25.711,25.7676,30479.0
2017-10-09 12:00:00,27.32,27.43,27.31,27.37,35719.0,25.7676,25.8713,25.7582,25.8148,35719.0
2017-10-09 12:30:00,27.37,27.46,27.37,27.45,45506.0,25.8148,25.8996,25.8148,25.8902,45506.0
2017-10-09 13:00:00,27.45,27.45,27.42,27.43,15774.0,25.8902,25.8902,25.8619,25.8713,15774.0
2017-10-09 13:30:00,27.43,27.44,27.32,27.37,64813.0,25.8713,25.8808,25.7676,25.8148,64813.0
2017-10-09 14:00:00,27.37,27.37,27.19,27.21,36236.0,25.8148,25.8148,25.645,25.6638,36236.0
2017-10-09 14:30:00,27.2,27.21,27.11,27.2,56541.0,25.6544,25.6638,25.5695,25.6544,56541.0
2017-10-09 15:00:00,27.2,27.34,27.18,27.34,64007.0,25.6544,25.7865,25.6355,25.7865,64007.0
2017-10-09 15:30:00,27.34,27.41,27.3,27.41,243718.0,25.7865,25.8525,25.7487,25.8525,243718.0
2017-10-10 09:30:00,27.5,27.58,27.45,27.53,53878.0,25.9374,26.0128,25.8902,25.9657,53878.0
2017-10-10 10:00:00,27.53,27.54,27.49,27.49,40807.0,25.9657,25.9751,25.9279,25.9279,40807.0
2017-10-10 10:30:00,27.49,27.49,27.39,27.43,39985.0,25.9279,25.9279,25.8336,25.8713,39985.0
2017-10-10 11:00:00,27.43,27.57,27.41,27.5,56586.0,25.8713,26.0034,25.8525,25.9374,56586.0
2017-10-10 11:30:00,27.51,27.52,27.48,27.48,29404.0,25.9468,25.9562,25.9185,25.9185,29404.0
2017-10-10 12:00:00,27.48,27.52,27.42,27.43,32895.0,25.9185,25.9562,25.8619,25.8713,32895.0
2017-10-10 12:30:00,27.42,27.46,27.32,27.32,37960.0,25.8619,25.8996,25.7676,25.7676,37960.0
2017-10-10 13:00:00,27.33,27.36,27.23,27.23,38868.0,25.777,25.8053,25.6827,25.6827,38868.0
2017-10-10 13:30:00,27.23,27.57,27.21,27.54,191856.0,25.6827,26.0034,25.6638,25.9751,191856.0
2017-10-10 14:00:00,27.55,27.72,27.52,27.63,143161.0,25.9845,26.1449,25.9562,26.06,143161.0
2017-10-10 14:30:00,27.64,27.64,27.48,27.5,42993.0,26.0694,26.0694,25.9185,25.9374,42993.0
2017-10-10 15:00:00,27.5,27.52,27.48,27.5,87480.0,25.9374,25.9562,25.9185,25.9374,87480.0
2017-10-10 15:30:00,27.51,27.55,27.48,27.5,338305.0,25.9468,25.9845,25.9185,25.9374,338305.0
2017-10-11 09:30:00,27.59,27.72,27.43,27.47,45644.0,26.0223,26.1449,25.8713,25.9091,45644.0
2017-10-11 10:00:00,27.5,27.65,27.5,27.64,21475.0,25.9374,26.0788,25.9374,26.0694,21475.0
2017-10-11 10:30:00,27.64,27.66,27.62,27.62,23093.0,26.0694,26.0883,26.0505,26.0505,23093.0
2017-10-11 11:00:00,27.62,27.71,27.61,27.66,28961.0,26.0505,26.1354,26.0411,26.0883,28961.0
2017-10-11 11:30:00,27.67,27.73,27.67,27.69,67814.0,26.0977,26.1543,26.0977,26.1166,67814.0
2017-10-11 12:00:00,27.7,27.81,27.63,27.8,37624.0,26.126,26.2298,26.06,26.2203,37624.0
2017-10-11 12:30:00,27.8,27.81,27.72,27.73,16245.0,26.2203,26.2298,26.1449,26.1543,16245.0
2017-10-11 13:00:00,27.73,27.81,27.72,27.75,40793.0,26.1543,26.2298,26.1449,26.1732,40793.0
2017-10-11 13:30:00,27.75,27.75,27.65,27.65,26720.0,26.1732,26.1732,26.0788,26.0788,26720.0
2017-10-11 14:00:00,27.63,27.74,27.62,27.68,38056.0,26.06,26.1637,26.0505,26.1071,38056.0
2017-10-11 14:30:00,27.69,27.76,27.64,27.69,136149.0,26.1166,26.1826,26.0694,26.1166,136149.0
2017-10-11 15:00:00,27.7,27.83,27.69,27.81,197260.0,26.126,26.2486,26.1166,26.2298,197260.0
2017-10-11 15:30:00,27.81,27.84,27.77,27.8,330650.0,26.2298,26.258,26.192,26.2203,330650.0
2017-10-12 09:30:00,27.67,27.92,27.6,27.81,61772.0,26.0977,26.3335,26.0317,26.2298,61772.0
2017-10-12 10:00:00,27.8,27.84,27.57,27.59,76979.0,26.2203,26.258,26.0034,26.0223,76979.0
2017-10-12 10:30:00,27.61,27.68,27.55,27.59,67254.0,26.0411,26.1071,25.9845,26.0223,67254.0
2017-10-12 11:00:00,27.59,27.6,27.5,27.54,55706.0,26.0223,26.0317,25.9374,25.9751,55706.0
2017-10-12 11:30:00,27.54,27.73,27.53,27.69,90935.0,25.9751,26.1543,25.9657,26.1166,90935.0
2017-10-12 12:00:00,27.7,27.76,27.63,27.64,39346.0,26.126,26.1826,26.06,26.0694,39346.0
2017-10-12 12:30:00,27.64,27.74,27.63,27.67,101693.0,26.0694,26.1637,26.06,26.0977,101693.0
2017-10-12 13:00:00,27.66,27.68,27.61,27.65,39202.0,26.0883,26.1071,26.0411,26.0788,39202.0
2017-10-12 13:30:00,27.65,27.71,27.63,27.71,59199.0,26.0788,26.1354,26.06,26.1354,59199.0
2017-10-12 14:00:00,27.71,27.72,27.65,27.68,41414.0,26.1354,26.1449,26.0788,26.1071,41414.0
2017-10-12 14:30:00,27.68,27.79,27.66,27.79,76010.0,26.1071,26.2109,26.0883,26.2109,76010.0
2017-10-12 15:00:00,27.79,27.86,27.78,27.84,79277.0,26.2109,26.2769,26.2015,26.258,79277.0
2017-10-12 15:30:00,27.84,27.91,27.79,27.81,177399.0,26.258,26.3241,26.2109,26.2298,177399.0
2017-10-13 09:30:00,27.87,28.04,27.8,28.0,65523.0,26.2863,26.4467,26.2203,26.409,65523.0
2017-10-13 10:00:00,28.01,28.02,27.92,27.99,86892.0,26.4184,26.4278,26.3335,26.3995,86892.0
2017-10-13 10:30:00,27.99,28.0,27.7,27.75,37763.0,26.3995,26.409,26.126,26.1732,37763.0
2017-10-13 11:00:00,27.74,27.97,27.73,27.88,123745.0,26.1637,26.3807,26.1543,26.2958,123745.0
2017-10-13 11:30:00,27.88,27.95,27.85,27.89,36388.0,26.2958,26.3618,26.2675,26.3052,36388.0
2017-10-13 12:00:00,27.89,27.9,27.72,27.82,66352.0,26.3052,26.3146,26.1449,26.2392,66352.0
2017-10-13 12:30:00,27.81,27.82,27.72,27.76,33292.0,26.2298,26.2392,26.1449,26.1826,33292.0
2017-10-13 13:00:00,27.75,27.85,27.72,27.85,36505.0,26.1732,26.2675,26.1449,26.2675,36505.0
2017-10-13 13:30:00,27.84,27.85,27.74,27.74,41487.0,26.258,26.2675,26.1637,26.1637,41487.0
2017-10-13 14:00:00,27.74,27.75,27.66,27.67,37803.0,26.1637,26.1732,26.0883,26.0977,37803.0
2017-10-13 14:30:00,27.68,27.69,27.64,27.67,32703.0,26.1071,26.1166,26.0694,26.0977,32703.0
2017-10-13 15:00:00,27.66,27.75,27.65,27.73,562927.0,26.0883,26.1732,26.0788,26.1543,562927.0
2017-10-13 15:30:00,27.73,27.73,27.67,27.71,329164.0,26.1543,26.1543,26.0977,26.1354,329164.0
2017-10-16 09:30:00,27.89,28.16,27.84,28.14,58669.0,26.3052,26.5599,26.258,26.541,58669.0
2017-10-16 10:00:00,28.15,28.31,27.9,27.93,97736.0,26.5504,26.7013,26.3146,26.3429,97736.0
2017-10-16 10:30:00,27.93,27.94,27.79,27.83,54559.0,26.3429,26.3524,26.2109,26.2486,54559.0
2017-10-16 11:00:00,27.82,27.84,27.7,27.71,67751.0,26.2392,26.258,26.126,26.1354,67751.0
2017-10-16 11:30:00,27.71,27.74,27.61,27.62,40498.0,26.1354,26.1637,26.0411,26.0505,40498.0
2017-10-16 12:00:00,27.63,27.75,27.62,27.75,26222.0,26.06,26.1732,26.0505,26.1732,26222.0
2017-10-16 12:30:00,27.74,27.79,27.73,27.77,17624.0,26.1637,26.2109,26.1543,26.192,17624.0
2017-10-16 13:00:00,27.77,27.85,27.72,27.85,23162.0,26.192,26.2675,26.1449,26.2675,23162.0
2017-10-16 13:30:00,27.85,27.9,27.84,27.88,26665.0,26.2675,26.3146,26.258,26.2958,26665.0
2017-10-16 14:00:00,27.88,27.95,27.88,27.92,37266.0,26.2958,26.3618,26.2958,26.3335,37266.0
2017-10-16 14:30:00,27.91,27.92,27.88,27.9,33410.0,26.3241,26.3335,26.2958,26.3146,33410.0
2017-10-16 15:00:00,27.89,27.99,27.89,27.98,46067.0,26.3052,26.3995,26.3052,26.3901,46067.0
2017-10-16 15:30:00,27.99,28.01,27.85,27.89,293428.0,26.3995,26.4184,26.2675,26.3052,293428.0
2017-10-17 09:30:00,27.84,28.25,27.8,28.11,75309.0,26.258,26.6447,26.2203,26.5127,75309.0
2017-10-17 10:00:00,28.11,28.29,28.04,28.12,113257.0,26.5127,26.6825,26.4467,26.5221,113257.0
2017-10-17 10:30:00,28.11,28.14,28.06,28.11,42454.0,26.5127,26.541,26.4655,26.5127,42454.0
2017-10-17 11:00:00,28.1,28.11,27.98,27.99,50557.0,26.5033,26.5127,26.3901,26.3995,50557.0
2017-10-17 11:30:00,27.99,28.13,27.97,28.09,37868.0,26.3995,26.5316,26.3807,26.4938,37868.0
2017-10-17 12:00:00,28.08,28.13,28.04,28.09,21070.0,26.4844,26.5316,26.4467,26.4938,21070.0
2017-10-17 12:30:00,28.1,28.1,28.0,28.02,29912.0,26.5033,26.5033,26.409,26.4278,29912.0
2017-10-17 13:00:00,28.01,28.02,27.98,27.99,19706.0,26.4184,26.4278,26.3901,26.3995,19706.0
2017-10-17 13:30:00,27.99,27.99,27.9,27.94,28126.0,26.3995,26.3995,26.3146,26.3524,28126.0
2017-10-17 14:00:00,27.94,27.95,27.9,27.93,24304.0,26.3524,26.3618,26.3146,26.3429,24304.0
2017-10-17 14:30:00,27.94,27.95,27.89,27.92,25108.0,26.3524,26.3618,26.3052,26.3335,25108.0
2017-10-17 15:00:00,27.92,27.93,27.85,27.9,39843.0,26.3335,26.3429,26.2675,26.3146,39843.0
2017-10-17 15:30:00,27.91,27.98,27.91,27.96,236416.0,26.3241,26.3901,26.3241,26.3712,236416.0
2017-10-18 09:30:00,27.96,27.98,27.76,27.88,24235.0,26.3712,26.3901,26.1826,26.2958,24235.0
2017-10-18 10:00:00,27.89,28.03,27.89,27.98,20965.0,26.3052,26.4372,26.3052,26.3901,20965.0
2017-10-18 10:30:00,28.0,28.07,27.94,27.98,28167.0,26.409,26.475,26.3524,26.3901,28167.0
2017-10-18 11:00:00,27.97,28.02,27.97,28.02,69017.0,26.3807,26.4278,26.3807,26.4278,69017.0
2017-10-18 11:30:00,28.03,28.04,28.0,28.03,31218.0,26.4372,26.4467,26.409,26.4372,31218.0
2017-10-18 12:00:00,28.03,28.2,28.03,28.15,43688.0,26.4372,26.5976,26.4372,26.5504,43688.0
2017-10-18 12:30:00,28.16,28.24,28.09,28.21,92776.0,26.5599,26.6353,26.4938,26.607,92776.0
2017-10-18 13:00:00,28.24,28.31,28.23,28.29,89455.0,26.6353,26.7013,26.6259,26.6825,89455.0
2017-10-18 13:30:00,28.29,28.38,28.29,28.37,40548.0,26.6825,26.7674,26.6825,26.7579,40548.0
2017-10-18 14:00:00,28.37,28.43,28.36,28.42,41165.0,26.7579,26.8145,26.7485,26.8051,41165.0
2017-10-18 14:30:00,28.41,28.52,28.36,28.5,62085.0,26.7957,26.8994,26.7485,26.8805,62085.0
2017-10-18 15:00:00,28.51,28.56,28.5,28.53,68746.0,26.89,26.9371,26.8805,26.9088,68746.0
2017-10-18 15:30:00,28.51,28.62,28.51,28.6,255211.0,26.89,26.9937,26.89,26.9749,255211.0
2017-10-19 09:30:00,28.42,28.51,28.21,28.48,63486.0,26.8051,26.89,26.607,26.8617,63486.0
2017-10-19 10:00:00,28.46,28.52,28.41,28.45,19329.0,26.8428,26.8994,26.7957,26.8334,19329.0
2017-10-19 10:30:00,28.45,28.5,28.4,28.44,116135.0,26.8334,26.8805,26.7862,26.824,116135.0
2017-10-19 11:00:00,28.46,28.49,28.42,28.43,38757.0,26.8428,26.8711,26.8051,26.8145,38757.0
2017-10-19 11:30:00,28.43,28.49,28.42,28.45,74139.0,26.8145,26.8711,26.8051,26.8334,74139.0
2017-10-19 12:00:00,28.46,28.5,28.42,28.46,83669.0,26.8428,26.8805,26.8051,26.8428,83669.0
2017-10-19 12:30:00,28.47,28.53,28.45,28.53,49073.0,26.8522,26.9088,26.8334,26.9088,49073.0
2017-10-19 13:00:00,28.53,28.7,28.53,28.67,33336.0,26.9088,27.0692,26.9088,27.0409,33336.0
2017-10-19 13:30:00,28.68,28.68,28.6,28.62,23514.0,27.0503,27.0503,26.9749,26.9937,23514.0
2017-10-19 14:00:00,28.62,28.63,28.54,28.55,57049.0,26.9937,27.0032,26.9183,26.9277,57049.0
2017-10-19 14:30:00,28.56,28.61,28.47,28.48,74930.0,26.9371,26.9843,26.8522,26.8617,74930.0
2017-10-19 15:00:00,28.48,28.52,28.38,28.44,173621.0,26.8617,26.8994,26.7674,26.824,173621.0
2017-10-19 15:30:00,28.44,28.45,28.39,28.4,303058.0,26.824,26.8334,26.7768,26.7862,303058.0
2017-10-20 09:30:00,28.57,28.61,28.37,28.5,51482.0,26.9466,26.9843,26.7579,26.8805,51482.0
2017-10-20 10:00:00,28.5,28.53,28.43,28.44,16674.0,26.8805,26.9088,26.8145,26.824,16674.0
2017-10-20 10:30:00,28.43,28.5,28.4,28.44,24008.0,26.8145,26.8805,26.7862,26.824,24008.0
2017-10-20 11:00:00,28.44,28.5,28.44,28.46,24110.0,26.824,26.8805,26.824,26.8428,24110.0
2017-10-20 11:30:00,28.46,28.61,28.46,28.6,66773.0,26.8428,26.9843,26.8428,26.9749,66773.0
2017-10-20 12:00:00,28.6,28.62,28.54,28.61,28374.0,26.9749,26.9937,26.9183,26.9843,28374.0
2017-10-20 12:30:00,28.6,28.65,28.59,28.64,31489.0,26.9749,27.022,26.9654,27.0126,31489.0
2017-10-20 13:00:00,28.64,28.67,28.63,28.67,31834.0,27.0126,27.0409,27.0032,27.0409,31834.0
2017-10-20 13:30:00,28.67,28.89,28.65,28.87,187089.0,27.0409,27.2484,27.022,27.2295,187089.0
2017-10-20 14:00:00,28.87,28.89,28.79,28.85,65237.0,27.2295,27.2484,27.1541,27.2107,65237.0
2017-10-20 14:30:00,28.86,28.9,28.83,28.85,37370.0,27.2201,27.2578,27.1918,27.2107,37370.0
2017-10-20 15:00:00,28.84,28.85,28.76,28.77,107030.0,27.2012,27.2107,27.1258,27.1352,107030.0
2017-10-20 15:30:00,28.77,28.77,28.68,28.71,313373.0,27.1352,27.1352,27.0503,27.0786,313373.0
2017-10-23 09:30:00,28.9,29.06,28.78,29.01,47566.0,27.2578,27.4087,27.1446,27.3616,47566.0
2017-10-23 10:00:00,28.98,29.01,28.87,28.92,57690.0,27.3333,27.3616,27.2295,27.2767,57690.0
2017-10-23 10:30:00,28.92,28.96,28.77,28.78,99002.0,27.2767,27.3144,27.1352,27.1446,99002.0
2017-10-23 11:00:00,28.78,28.8,28.75,28.76,56954.0,27.1446,27.1635,27.1163,27.1258,56954.0
2017-10-23 11:30:00,28.76,28.8,28.63,28.66,52911.0,27.1258,27.1635,27.0032,27.0315,52911.0
2017-10-23 12:00:00,28.66,28.67,28.58,28.58,46998.0,27.0315,27.0409,26.956,26.956,46998.0
2017-10-23 12:30:00,28.59,28.59,28.47,28.48,56980.0,26.9654,26.9654,26.8522,26.8617,56980.0
2017-10-23 13:00:00,28.48,28.49,28.35,28.48,90992.0,26.8617,26.8711,26.7391,26.8617,90992.0
2017-10-23 13:30:00,28.49,28.61,28.48,28.61,63781.0,26.8711,26.9843,26.8617,26.9843,63781.0
2017-10-23 14:00:00,28.61,28.7,28.55,28.63,48325.0,26.9843,27.0692,26.9277,27.0032,48325.0
2017-10-23 14:30:00,28.63,28.65,28.56,28.57,42452.0,27.0032,27.022,26.9371,26.9466,42452.0
2017-10-23 15:00:00,28.57,28.58,28.48,28.53,72330.0,26.9466,26.956,26.8617,26.9088,72330.0
2017-10-23 15:30:00,28.53,28.54,28.43,28.46,249112.0,26.9088,26.9183,26.8145,26.8428,249112.0
2017-10-24 09:30:00,28.7,28.97,28.62,28.9,174243.0,27.0692,27.3238,26.9937,27.2578,174243.0
2017-10-24 10:00:00,28.9,29.01,28.72,28.73,102984.0,27.2578,27.3616,27.088,27.0975,102984.0
2017-10-24 10:30:00,28.71,28.77,28.64,28.68,53697.0,27.0786,27.1352,27.0126,27.0503,53697.0
2017-10-24 11:00:00,28.69,28.69,28.54,28.54,50791.0,27.0597,27.0597,26.9183,26.9183,50791.0
2017-10-24 11:30:00,28.54,28.57,28.4,28.42,76002.0,26.9183,26.9466,26.7862,26.8051,76002.0
2017-10-24 12:00:00,28.41,28.43,28.34,28.4,76132.0,26.7957,26.8145,26.7296,26.7862,76132.0
2017-10-24 12:30:00,28.41,28.63,28.36,28.54,69811.0,26.7957,27.0032,26.7485,26.9183,69811.0
2017-10-24 13:00:00,28.53,28.54,28.42,28.52,64872.0,26.9088,26.9183,26.8051,26.8994,64872.0
2017-10-24 13:30:00,28.52,28.62,28.52,28.58,32302.0,26.8994,26.9937,26.8994,26.956,32302.0
2017-10-24 14:00:00,28.58,28.59,28.54,28.56,36017.0,26.956,26.9654,26.9183,26.9371,36017.0
2017-10-24 14:30:00,28.56,28.58,28.54,28.55,53308.0,26.9371,26.956,26.9183,26.9277,53308.0
2017-10-24 15:00:00,28.55,28.56,28.45,28.45,67082.0,26.9277,26.9371,26.8334,26.8334,67082.0
2017-10-24 15:30:00,28.46,28.48,28.36,28.38,278556.0,26.8428,26.8617,26.7485,26.7674,278556.0
2017-10-25 09:30:00,28.47,28.6,28.21,28.29,37193.0,26.8522,26.9749,26.607,26.6825,37193.0
2017-10-25 10:00:00,28.3,28.34,28.02,28.08,134899.0,26.6919,26.7296,26.4278,26.4844,134899.0
2017-10-25 10:30:00,28.09,28.1,27.68,27.83,154142.0,26.4938,26.5033,26.1071,26.2486,154142.0
2017-10-25 11:00:00,27.83,27.89,27.47,27.63,159539.0,26.2486,26.3052,25.9091,26.06,159539.0
2017-10-25 11:30:00,27.62,27.76,27.53,27.55,121030.0,26.0505,26.1826,25.9657,25.9845,121030.0
2017-10-25 12:00:00,27.54,27.54,27.46,27.47,53814.0,25.9751,25.9751,25.8996,25.9091,53814.0
2017-10-25 12:30:00,27.46,27.72,27.45,27.64,51518.0,25.8996,26.1449,25.8902,26.0694,51518.0
2017-10-25 13:00:00,27.64,27.72,27.61,27.66,32472.0,26.0694,26.1449,26.0411,26.0883,32472.0
2017-10-25 13:30:00,27.67,27.79,27.67,27.74,60510.0,26.0977,26.2109,26.0977,26.1637,60510.0
2017-10-25 14:00:00,27.73,27.82,27.71,27.79,100134.0,26.1543,26.2392,26.1354,26.2109,100134.0
2017-10-25 14:30:00,27.79,27.81,27.69,27.74,76512.0,26.2109,26.2298,26.1166,26.1637,76512.0
2017-10-25 15:00:00,27.74,27.8,27.66,27.75,118152.0,26.1637,26.2203,26.0883,26.1732,118152.0
2017-10-25 15:30:00,27.75,27.77,27.67,27.71,350635.0,26.1732,26.192,26.0977,26.1354,350635.0
2017-10-26 09:30:00,28.0,28.09,27.59,27.75,62779.0,26.409,26.4938,26.0223,26.1732,62779.0
2017-10-26 10:00:00,27.73,27.73,27.13,27.25,149806.0,26.1543,26.1543,25.5884,25.7016,149806.0
2017-10-26 10:30:00,27.25,27.72,27.22,27.51,133001.0,25.7016,26.1449,25.6733,25.9468,133001.0
2017-10-26 11:00:00,27.51,27.58,27.09,27.09,109785.0,25.9468,26.0128,25.5507,25.5507,109785.0
2017-10-26 11:30:00,27.11,27.32,26.96,27.23,133276.0,25.5695,25.7676,25.428,25.6827,133276.0
2017-10-26 12:00:00,27.24,27.4,27.23,27.35,89045.0,25.6921,25.843,25.6827,25.7959,89045.0
2017-10-26 12:30:00,27.35,27.56,27.29,27.49,114765.0,25.7959,25.994,25.7393,25.9279,114765.0
2017-10-26 13:00:00,27.49,27.55,27.4,27.44,91505.0,25.9279,25.9845,25.843,25.8808,91505.0
2017-10-26 13:30:00,27.43,27.51,27.35,27.4,86640.0,25.8713,25.9468,25.7959,25.843,86640.0
2017-10-26 14:00:00,27.41,27.41,27.2,27.2,95997.0,25.8525,25.8525,25.6544,25.6544,95997.0
2017-10-26 14:30:00,27.23,27.29,27.17,27.26,344093.0,25.6827,25.7393,25.6261,25.711,344093.0
2017-10-26 15:00:00,27.26,27.4,27.24,27.35,169492.0,25.711,25.843,25.6921,25.7959,169492.0
2017-10-26 15:30:00,27.35,27.41,27.28,27.3,376922.0,25.7959,25.8525,25.7299,25.7487,376922.0
2017-10-27 09:30:00,27.47,28.89,27.47,28.64,268582.0,25.9091,27.2484,25.9091,27.0126,268582.0
2017-10-27 10:00:00,28.65,29.89,28.65,29.48,505062.0,27.022,28.1916,27.022,27.8049,505062.0
2017-10-27 10:30:00,29.5,29.52,28.83,28.91,263613.0,27.8237,27.8426,27.1918,27.2672,263613.0
2017-10-27 11:00:00,28.93,29.1,28.64,28.79,134043.0,27.2861,27.4464,27.0126,27.1541,134043.0
2017-10-27 11:30:00,28.8,28.84,28.36,28.47,152598.0,27.1635,27.2012,26.7485,26.8522,152598.0
2017-10-27 12:00:00,28.49,28.73,28.41,28.7,113890.0,26.8711,27.0975,26.7957,27.0692,113890.0
2017-10-27 12:30:00,28.7,28.73,28.5,28.5,66157.0,27.0692,27.0975,26.8805,26.8805,66157.0
2017-10-27 13:00:00,28.53,28.7,28.52,28.6,136638.0,26.9088,27.0692,26.8994,26.9749,136638.0
2017-10-27 13:30:00,28.6,28.9,28.6,28.9,57726.0,26.9749,27.2578,26.9749,27.2578,57726.0
2017-10-27 14:00:00,28.87,29.1,28.76,29.05,193822.0,27.2295,27.4464,27.1258,27.3993,193822.0
2017-10-27 14:30:00,29.04,29.2,29.03,29.09,80919.0,27.3899,27.5408,27.3804,27.437,80919.0
2017-10-27 15:00:00,29.1,29.25,29.04,29.19,129354.0,27.4464,27.5879,27.3899,27.5313,129354.0
2017-10-27 15:30:00,29.18,29.28,29.11,29.12,379444.0,27.5219,27.6162,27.4559,27.4653,379444.0
2017-10-30 09:30:00,28.62,28.66,28.09,28.39,135395.0,26.9937,27.0315,26.4938,26.7768,135395.0
2017-10-30 10:00:00,28.38,28.59,28.38,28.53,106769.0,26.7674,26.9654,26.7674,26.9088,106769.0
2017-10-30 10:30:00,28.52,28.68,28.38,28.49,127611.0,26.8994,27.0503,26.7674,26.8711,127611.0
2017-10-30 11:00:00,28.49,28.49,28.35,28.36,73799.0,26.8711,26.8711,26.7391,26.7485,73799.0
2017-10-30 11:30:00,28.36,28.38,28.26,28.32,63181.0,26.7485,26.7674,26.6542,26.7108,63181.0
2017-10-30 12:00:00,28.32,28.53,28.24,28.29,270112.0,26.7108,26.9088,26.6353,26.6825,270112.0
2017-10-30 12:30:00,28.28,28.36,28.24,28.36,56334.0,26.673,26.7485,26.6353,26.7485,56334.0
2017-10-30 13:00:00,28.34,28.48,28.34,28.44,40899.0,26.7296,26.8617,26.7296,26.824,40899.0
2017-10-30 13:30:00,28.44,28.51,28.39,28.41,57425.0,26.824,26.89,26.7768,26.7957,57425.0
2017-10-30 14:00:00,28.42,28.59,28.42,28.57,49535.0,26.8051,26.9654,26.8051,26.9466,49535.0
2017-10-30 14:30:00,28.57,28.65,28.55,28.6,62833.0,26.9466,27.022,26.9277,26.9749,62833.0
2017-10-30 15:00:00,28.6,28.74,28.6,28.64,145693.0,26.9749,27.1069,26.9749,27.0126,145693.0
2017-10-30 15:30:00,28.64,28.7,28.58,28.63,255740.0,27.0126,27.0692,26.956,27.0032,255740.0
2017-10-31 09:30:00,28.7,28.78,28.54,28.62,52086.0,27.0692,27.1446,26.9183,26.9937,52086.0
2017-10-31 10:00:00,28.63,28.64,28.49,28.62,34034.0,27.0032,27.0126,26.8711,26.9937,34034.0
2017-10-31 10:30:00,28.62,28.88,28.57,28.79,163956.0,26.9937,27.2389,26.9466,27.1541,163956.0
2017-10-31 11:00:00,28.78,28.92,28.75,28.89,61734.0,27.1446,27.2767,27.1163,27.2484,61734.0
2017-10-31 11:30:00,28.91,28.97,28.78,28.89,54196.0,27.2672,27.3238,27.1446,27.2484,54196.0
2017-10-31 12:00:00,28.89,28.94,28.83,28.88,44151.0,27.2484,27.2955,27.1918,27.2389,44151.0
2017-10-31 12:30:00,28.88,29.0,28.86,28.96,63692.0,27.2389,27.3521,27.2201,27.3144,63692.0
2017-10-31 13:00:00,28.96,28.98,28.94,28.96,26100.0,27.3144,27.3333,27.2955,27.3144,26100.0
2017-10-31 13:30:00,28.96,29.05,28.94,29.04,64676.0,27.3144,27.3993,27.2955,27.3899,64676.0
2017-10-31 14:00:00,29.04,29.09,29.03,29.08,56125.0,27.3899,27.437,27.3804,27.4276,56125.0
2017-10-31 14:30:00,29.09,29.21,29.06,29.2,73592.0,27.437,27.5502,27.4087,27.5408,73592.0
2017-10-31 15:00:00,29.19,29.26,29.16,29.21,145237.0,27.5313,27.5974,27.503,27.5502,145237.0
2017-10-31 15:30:00,29.2,29.29,29.2,29.22,339503.0,27.5408,27.6257,27.5408,27.5596,339503.0
2017-11-01 09:30:00,29.47,29.62,29.32,29.55,116425.0,27.7954,27.9369,27.6539,27.8709,116425.0
2017-11-01 10:00:00,29.55,29.69,29.44,29.48,97036.0,27.8709,28.0029,27.7671,27.8049,97036.0
2017-11-01 10:30:00,29.47,29.48,29.26,29.26,53601.0,27.7954,27.8049,27.5974,27.5974,53601.0
2017-11-01 11:00:00,29.26,29.27,29.13,29.13,38790.0,27.5974,27.6068,27.4747,27.4747,38790.0
2017-11-01 11:30:00,29.13,29.16,29.02,29.09,41543.0,27.4747,27.503,27.371,27.437,41543.0
2017-11-01 12:00:00,29.1,29.15,29.08,29.12,43943.0,27.4464,27.4936,27.4276,27.4653,43943.0
2017-11-01 12:30:00,29.11,29.15,29.07,29.07,23211.0,27.4559,27.4936,27.4182,27.4182,23211.0
2017-11-01 13:00:00,29.08,29.08,28.96,28.99,39771.0,27.4276,27.4276,27.3144,27.3427,39771.0
2017-11-01 13:30:00,29.0,29.41,29.0,29.41,57553.0,27.3521,27.7388,27.3521,27.7388,57553.0
2017-11-01 14:00:00,29.38,29.41,29.29,29.3,57900.0,27.7105,27.7388,27.6257,27.6351,57900.0
2017-11-01 14:30:00,29.3,29.4,29.3,29.35,58954.0,27.6351,27.7294,27.6351,27.6822,58954.0
2017-11-01 15:00:00,29.35,29.45,29.3,29.32,52772.0,27.6822,27.7766,27.6351,27.6539,52772.0
2017-11-01 15:30:00,29.32,29.33,29.07,29.1,233400.0,27.6539,27.6634,27.4182,27.4464,233400.0
2017-11-02 09:30:00,29.06,29.27,29.06,29.23,21212.0,27.4087,27.6068,27.4087,27.5691,21212.0
2017-11-02 10:00:00,29.25,29.33,29.2,29.27,20968.0,27.5879,27.6634,27.5408,27.6068,20968.0
2017-11-02 10:30:00,29.26,29.4,29.25,29.25,17961.0,27.5974,27.7294,27.5879,27.5879,17961.0
2017-11-02 11:00:00,29.26,29.31,29.03,29.06,44462.0,27.5974,27.6445,27.3804,27.4087,44462.0
2017-11-02 11:30:00,29.04,29.19,29.0,29.19,17228.0,27.3899,27.5313,27.3521,27.5313,17228.0
2017-11-02 12:00:00,29.19,29.34,29.18,29.21,19563.0,27.5313,27.6728,27.5219,27.5502,19563.0
2017-11-02 12:30:00,29.23,29.26,29.16,29.19,16033.0,27.5691,27.5974,27.503,27.5313,16033.0
2017-11-02 13:00:00,29.21,29.26,29.18,29.21,14464.0,27.5502,27.5974,27.5219,27.5502,14464.0
2017-11-02 13:30:00,29.21,29.34,29.21,29.27,15952.0,27.5502,27.6728,27.5502,27.6068,15952.0
2017-11-02 14:00:00,29.25,29.29,29.18,29.23,28962.0,27.5879,27.6257,27.5219,27.5691,28962.0
2017-11-02 14:30:00,29.24,29.24,28.94,28.94,46673.0,27.5785,27.5785,27.2955,27.2955,46673.0
2017-11-02 15:00:00,28.96,29.01,28.85,28.94,105939.0,27.3144,27.3616,27.2107,27.2955,105939.0
2017-11-02 15:30:00,28.95,29.02,28.92,28.95,130514.0,27.305,27.371,27.2767,27.305,130514.0
2017-11-03 09:30:00,28.84,28.96,28.84,28.89,10107.0,27.2012,27.3144,27.2012,27.2484,10107.0
2017-11-03 10:00:00,28.95,29.07,28.92,28.99,16520.0,27.305,27.4182,27.2767,27.3427,16520.0
2017-11-03 10:30:00,28.97,29.06,28.96,29.03,22942.0,27.3238,27.4087,27.3144,27.3804,22942.0
2017-11-03 11:00:00,29.02,29.09,29.0,29.08,19161.0,27.371,27.437,27.3521,27.4276,19161.0
2017-11-03 11:30:00,29.09,29.1,29.02,29.08,13360.0,27.437,27.4464,27.371,27.4276,13360.0
2017-11-03 12:00:00,29.09,29.13,29.09,29.1,11168.0,27.437,27.4747,27.437,27.4464,11168.0
2017-11-03 12:30:00,29.11,29.19,29.08,29.14,29341.0,27.4559,27.5313,27.4276,27.4842,29341.0
2017-11-03 13:00:00,29.14,29.17,29.09,29.14,26236.0,27.4842,27.5125,27.437,27.4842,26236.0
2017-11-03 13:30:00,29.15,29.25,29.15,29.2,26638.0,27.4936,27.5879,27.4936,27.5408,26638.0
2017-11-03 14:00:00,29.21,29.29,29.19,29.27,24478.0,27.5502,27.6257,27.5313,27.6068,24478.0
2017-11-03 14:30:00,29.27,29.31,29.21,29.21,24895.0,27.6068,27.6445,27.5502,27.5502,24895.0
2017-11-03 15:00:00,29.21,29.27,29.16,29.22,44607.0,27.5502,27.6068,27.503,27.5596,44607.0
2017-11-03 15:30:00,29.22,29.22,29.16,29.19,107453.0,27.5596,27.5596,27.503,27.5313,107453.0
2017-11-06 09:30:00,29.16,29.58,29.05,29.58,28244.0,27.503,27.8992,27.3993,27.8992,28244.0
2017-11-06 10:00:00,29.54,29.62,29.42,29.57,27163.0,27.8614,27.9369,27.7483,27.8897,27163.0
2017-11-06 10:30:00,29.56,29.58,29.43,29.46,32433.0,27.8803,27.8992,27.7577,27.786,32433.0
2017-11-06 11:00:00,29.45,29.48,29.28,29.37,31811.0,27.7766,27.8049,27.6162,27.7011,31811.0
2017-11-06 11:30:00,29.35,29.35,29.18,29.19,17628.0,27.6822,27.6822,27.5219,27.5313,17628.0
2017-11-06 12:00:00,29.19,29.29,29.11,29.29,17698.0,27.5313,27.6257,27.4559,27.6257,17698.0
2017-11-06 12:30:00,29.27,29.31,29.24,29.29,12155.0,27.6068,27.6445,27.5785,27.6257,12155.0
2017-11-06 13:00:00,29.29,29.38,29.28,29.37,9373.0,27.6257,27.7105,27.6162,27.7011,9373.0
2017-11-06 13:30:00,29.35,29.44,29.33,29.43,23415.0,27.6822,27.7671,27.6634,27.7577,23415.0
2017-11-06 14:00:00,29.43,29.51,29.42,29.42,31506.0,27.7577,27.8332,27.7483,27.7483,31506.0
2017-11-06 14:30:00,29.42,29.46,29.37,29.42,28890.0,27.7483,27.786,27.7011,27.7483,28890.0
2017-11-06 15:00:00,29.42,29.47,29.41,29.44,30920.0,27.7483,27.7954,27.7388,27.7671,30920.0
2017-11-06 15:30:00,29.45,29.46,29.31,29.35,155986.0,27.7766,27.786,27.6445,27.6822,155986.0
2017-11-07 09:30:00,29.39,29.44,29.13,29.19,27110.0,27.72,27.7671,27.4747,27.5313,27110.0
2017-11-07 10:00:00,29.15,29.38,28.96,28.97,43147.0,27.4936,27.7105,27.3144,27.3238,43147.0
2017-11-07 10:30:00,28.97,29.05,28.82,28.87,46639.0,27.3238,27.3993,27.1824,27.2295,46639.0
2017-11-07 11:00:00,28.87,28.91,28.64,28.69,73925.0,27.2295,27.2672,27.0126,27.0597,73925.0
2017-11-07 11:30:00,28.7,28.79,28.5,28.55,61653.0,27.0692,27.1541,26.8805,26.9277,61653.0
2017-11-07 12:00:00,28.54,28.72,28.49,28.72,17274.0,26.9183,27.088,26.8711,27.088,17274.0
2017-11-07 12:30:00,28.71,28.78,28.62,28.76,88722.0,27.0786,27.1446,26.9937,27.1258,88722.0
2017-11-07 13:00:00,28.78,28.92,28.78,28.92,33976.0,27.1446,27.2767,27.1446,27.2767,33976.0
2017-11-07 13:30:00,28.92,29.13,28.9,29.04,82329.0,27.2767,27.4747,27.2578,27.3899,82329.0
2017-11-07 14:00:00,29.04,29.07,29.01,29.02,52350.0,27.3899,27.4182,27.3616,27.371,52350.0
2017-11-07 14:30:00,29.01,29.09,29.01,29.08,39973.0,27.3616,27.437,27.3616,27.4276,39973.0
2017-11-07 15:00:00,29.08,29.09,29.0,29.03,29240.0,27.4276,27.437,27.3521,27.3804,29240.0
2017-11-07 15:30:00,29.03,29.1,29.03,29.08,99097.0,27.3804,27.4464,27.3804,27.4276,99097.0
2017-11-08 09:30:00,29.06,29.26,29.01,29.04,21062.0,27.4087,27.5974,27.3616,27.3899,21062.0
2017-11-08 10:00:00,29.07,29.39,29.07,29.25,37273.0,27.4182,27.72,27.4182,27.5879,37273.0
2017-11-08 10:30:00,29.26,29.29,29.09,29.23,25188.0,27.5974,27.6257,27.437,27.5691,25188.0
2017-11-08 11:00:00,29.24,29.24,29.09,29.15,16715.0,27.5785,27.5785,27.437,27.4936,16715.0
2017-11-08 11:30:00,29.16,29.36,29.07,29.31,44963.0,27.503,27.6917,27.4182,27.6445,44963.0
2017-11-08 12:00:00,29.31,29.46,29.3,29.38,80674.0,27.6445,27.786,27.6351,27.7105,80674.0
2017-11-08 12:30:00,29.36,29.4,29.29,29.38,43778.0,27.6917,27.7294,27.6257,27.7105,43778.0
2017-11-08 13:00:00,29.37,29.41,29.3,29.34,33968.0,27.7011,27.7388,27.6351,27.6728,33968.0
2017-11-08 13:30:00,29.34,29.34,29.3,29.31,23570.0,27.6728,27.6728,27.6351,27.6445,23570.0
2017-11-08 14:00:00,29.31,29.33,29.24,29.31,59574.0,27.6445,27.6634,27.5785,27.6445,59574.0
2017-11-08 14:30:00,29.32,29.33,29.23,29.24,49731.0,27.6539,27.6634,27.5691,27.5785,49731.0
2017-11-08 15:00:00,29.24,29.32,29.22,29.32,101728.0,27.5785,27.6539,27.5596,27.6539,101728.0
2017-11-08 15:30:00,29.32,29.58,29.31,29.53,323965.0,27.6539,27.8992,27.6445,27.852,323965.0
2017-11-09 09:30:00,29.3,29.45,29.26,29.35,43952.0,27.6351,27.7766,27.5974,27.6822,43952.0
2017-11-09 10:00:00,29.35,29.46,29.23,29.28,68425.0,27.6822,27.786,27.5691,27.6162,68425.0
2017-11-09 10:30:00,29.29,29.48,29.19,29.47,72356.0,27.6257,27.8049,27.5313,27.7954,72356.0
2017-11-09 11:00:00,29.48,29.59,29.45,29.48,50151.0,27.8049,27.9086,27.7766,27.8049,50151.0
2017-11-09 11:30:00,29.48,29.58,29.4,29.4,36805.0,27.8049,27.8992,27.7294,27.7294,36805.0
2017-11-09 12:00:00,29.41,29.43,29.22,29.24,25752.0,27.7388,27.7577,27.5596,27.5785,25752.0
2017-11-09 12:30:00,29.24,29.27,29.13,29.27,26478.0,27.5785,27.6068,27.4747,27.6068,26478.0
2017-11-09 13:00:00,29.28,29.36,29.23,29.34,18462.0,27.6162,27.6917,27.5691,27.6728,18462.0
2017-11-09 13:30:00,29.34,29.39,29.27,29.27,26814.0,27.6728,27.72,27.6068,27.6068,26814.0
2017-11-09 14:00:00,29.27,29.27,29.09,29.13,84983.0,27.6068,27.6068,27.437,27.4747,84983.0
2017-11-09 14:30:00,29.13,29.19,29.04,29.1,58425.0,27.4747,27.5313,27.3899,27.4464,58425.0
2017-11-09 15:00:00,29.09,29.25,29.09,29.23,54935.0,27.437,27.5879,27.437,27.5691,54935.0
2017-11-09 15:30:00,29.23,29.44,29.23,29.26,351035.0,27.5691,27.7671,27.5691,27.5974,351035.0
2017-11-10 09:30:00,29.22,29.62,29.15,29.32,62734.0,27.5596,27.9369,27.4936,27.6539,62734.0
2017-11-10 10:00:00,29.34,29.44,29.17,29.41,20412.0,27.6728,27.7671,27.5125,27.7388,20412.0
2017-11-10 10:30:00,29.39,29.4,29.26,29.37,15759.0,27.72,27.7294,27.5974,27.7011,15759.0
2017-11-10 11:00:00,29.37,29.38,29.29,29.3,8478.0,27.7011,27.7105,27.6257,27.6351,8478.0
2017-11-10 11:30:00,29.33,29.36,29.25,29.29,16811.0,27.6634,27.6917,27.5879,27.6257,16811.0
2017-11-10 12:00:00,29.28,29.44,29.28,29.38,30975.0,27.6162,27.7671,27.6162,27.7105,30975.0
2017-11-10 12:30:00,29.39,29.39,29.26,29.26,25661.0,27.72,27.72,27.5974,27.5974,25661.0
2017-11-10 13:00:00,29.27,29.3,29.21,29.28,15662.0,27.6068,27.6351,27.5502,27.6162,15662.0
2017-11-10 13:30:00,29.28,29.29,29.16,29.2,40963.0,27.6162,27.6257,27.503,27.5408,40963.0
2017-11-10 14:00:00,29.2,29.2,29.12,29.14,27906.0,27.5408,27.5408,27.4653,27.4842,27906.0
2017-11-10 14:30:00,29.13,29.18,29.07,29.08,44408.0,27.4747,27.5219,27.4182,27.4276,44408.0
2017-11-10 15:00:00,29.06,29.09,28.98,28.99,72348.0,27.4087,27.437,27.3333,27.3427,72348.0
2017-11-10 15:30:00,28.99,29.03,28.89,28.9,179189.0,27.3427,27.3804,27.2484,27.2578,179189.0
2017-11-13 09:30:00,28.84,28.89,28.64,28.8,38001.0,27.2012,27.2484,27.0126,27.1635,38001.0
2017-11-13 10:00:00,28.8,28.86,28.73,28.82,30907.0,27.1635,27.2201,27.0975,27.1824,30907.0
2017-11-13 10:30:00,28.83,28.97,28.76,28.92,31019.0,27.1918,27.3238,27.1258,27.2767,31019.0
2017-11-13 11:00:00,28.92,29.08,28.89,29.01,28481.0,27.2767,27.4276,27.2484,27.3616,28481.0
2017-11-13 11:30:00,29.0,29.02,28.93,29.0,27319.0,27.3521,27.371,27.2861,27.3521,27319.0
2017-11-13 12:00:00,29.01,29.09,28.96,28.96,28004.0,27.3616,27.437,27.3144,27.3144,28004.0
2017-11-13 12:30:00,28.96,29.0,28.88,28.9,27808.0,27.3144,27.3521,27.2389,27.2578,27808.0
2017-11-13 13:00:00,28.91,28.96,28.88,28.96,25339.0,27.2672,27.3144,27.2389,27.3144,25339.0
2017-11-13 13:30:00,28.95,29.03,28.93,29.03,33818.0,27.305,27.3804,27.2861,27.3804,33818.0
2017-11-13 14:00:00,29.02,29.09,29.02,29.05,21928.0,27.371,27.437,27.371,27.3993,21928.0
2017-11-13 14:30:00,29.05,29.18,29.04,29.12,61739.0,27.3993,27.5219,27.3899,27.4653,61739.0
2017-11-13 15:00:00,29.12,29.16,29.07,29.1,53460.0,27.4653,27.503,27.4182,27.4464,53460.0
2017-11-13 15:30:00,29.1,29.18,29.06,29.12,141546.0,27.4464,27.5219,27.4087,27.4653,141546.0
2017-11-14 09:30:00,29.13,29.76,29.13,29.44,59812.0,27.4747,28.0689,27.4747,27.7671,59812.0
2017-11-14 10:00:00,29.42,29.55,29.2,29.51,66603.0,27.7483,27.8709,27.5408,27.8332,66603.0
2017-11-14 10:30:00,29.52,29.55,29.39,29.51,21470.0,27.8426,27.8709,27.72,27.8332,21470.0
2017-11-14 11:00:00,29.5,29.66,29.5,29.57,38563.0,27.8237,27.9746,27.8237,27.8897,38563.0
2017-11-14 11:30:00,29.57,29.59,29.48,29.58,22898.0,27.8897,27.9086,27.8049,27.8992,22898.0
2017-11-14 12:00:00,29.57,29.61,29.54,29.56,16143.0,27.8897,27.9275,27.8614,27.8803,16143.0
2017-11-14 12:30:00,29.55,29.62,29.45,29.48,23403.0,27.8709,27.9369,27.7766,27.8049,23403.0
2017-11-14 13:00:00,29.49,29.51,29.42,29.46,11709.0,27.8143,27.8332,27.7483,27.786,11709.0
2017-11-14 13:30:00,29.47,29.67,29.43,29.58,34051.0,27.7954,27.9841,27.7577,27.8992,34051.0
2017-11-14 14:00:00,29.59,29.6,29.53,29.59,27706.0,27.9086,27.918,27.852,27.9086,27706.0
2017-11-14 14:30:00,29.59,29.68,29.54,29.65,83639.0,27.9086,27.9935,27.8614,27.9652,83639.0
2017-11-14 15:00:00,29.64,29.69,29.64,29.64,30601.0,27.9558,28.0029,27.9558,27.9558,30601.0
2017-11-14 15:30:00,29.65,29.65,29.39,29.41,343363.0,27.9652,27.9652,27.72,27.7388,343363.0
2017-11-15 09:30:00,29.25,29.38,29.02,29.13,34785.0,27.5879,27.7105,27.371,27.4747,34785.0
2017-11-15 10:00:00,29.1,29.46,29.08,29.17,37178.0,27.4464,27.786,27.4276,27.5125,37178.0
2017-11-15 10:30:00,29.18,29.25,29.05,29.12,51133.0,27.5219,27.5879,27.3993,27.4653,51133.0
2017-11-15 11:00:00,29.12,29.22,29.12,29.2,10111.0,27.4653,27.5596,27.4653,27.5408,10111.0
2017-11-15 11:30:00,29.19,29.27,29.14,29.19,15200.0,27.5313,27.6068,27.4842,27.5313,15200.0
2017-11-15 12:00:00,29.18,29.23,29.13,29.17,17219.0,27.5219,27.5691,27.4747,27.5125,17219.0
2017-11-15 12:30:00,29.18,29.28,29.09,29.14,50710.0,27.5219,27.6162,27.437,27.4842,50710.0
2017-11-15 13:00:00,29.15,29.2,29.08,29.16,29520.0,27.4936,27.5408,27.4276,27.503,29520.0
2017-11-15 13:30:00,29.17,29.27,29.17,29.26,31740.0,27.5125,27.6068,27.5125,27.5974,31740.0
2017-11-15 14:00:00,29.26,29.44,29.25,29.36,24294.0,27.5974,27.7671,27.5879,27.6917,24294.0
2017-11-15 14:30:00,29.36,29.39,29.29,29.32,39369.0,27.6917,27.72,27.6257,27.6539,39369.0
2017-11-15 15:00:00,29.33,29.38,29.14,29.15,91194.0,27.6634,27.7105,27.4842,27.4936,91194.0
2017-11-15 15:30:00,29.15,29.2,28.99,29.01,262435.0,27.4936,27.5408,27.3427,27.3616,262435.0
2017-11-16 09:30:00,29.23,29.3,29.11,29.22,26321.0,27.5691,27.6351,27.4559,27.5596,26321.0
2017-11-16 10:00:00,29.21,29.35,29.21,29.35,15367.0,27.5502,27.6822,27.5502,27.6822,15367.0
2017-11-16 10:30:00,29.34,29.45,29.34,29.38,51305.0,27.6728,27.7766,27.6728,27.7105,51305.0
2017-11-16 11:00:00,29.4,29.49,29.38,29.39,18460.0,27.7294,27.8143,27.7105,27.72,18460.0
2017-11-16 11:30:00,29.41,29.45,29.35,29.36,42137.0,27.7388,27.7766,27.6822,27.6917,42137.0
2017-11-16 12:00:00,29.36,29.39,29.32,29.36,39279.0,27.6917,27.72,27.6539,27.6917,39279.0
2017-11-16 12:30:00,29.36,29.46,29.34,29.46,26056.0,27.6917,27.786,27.6728,27.786,26056.0
2017-11-16 13:00:00,29.47,29.54,29.47,29.5,9980.0,27.7954,27.8614,27.7954,27.8237,9980.0
2017-11-16 13:30:00,29.51,29.53,29.47,29.49,17133.0,27.8332,27.852,27.7954,27.8143,17133.0
2017-11-16 14:00:00,29.48,29.51,29.47,29.5,15743.0,27.8049,27.8332,27.7954,27.8237,15743.0
2017-11-16 14:30:00,29.5,29.55,29.49,29.51,18348.0,27.8237,27.8709,27.8143,27.8332,18348.0
2017-11-16 15:00:00,29.51,29.59,29.5,29.58,61640.0,27.8332,27.9086,27.8237,27.8992,61640.0
2017-11-16 15:30:00,29.58,29.72,29.53,29.69,198179.0,27.8992,28.0312,27.852,28.0029,198179.0
2017-11-17 09:30:00,29.54,30.06,29.54,29.95,85342.0,27.8614,28.3519,27.8614,28.2481,85342.0
2017-11-17 10:00:00,29.94,30.05,29.84,30.02,48366.0,28.2387,28.3425,28.1444,28.3142,48366.0
2017-11-17 10:30:00,30.02,30.05,29.92,29.93,35288.0,28.3142,28.3425,28.2199,28.2293,35288.0
2017-11-17 11:00:00,29.94,30.0,29.94,29.99,33553.0,28.2387,28.2953,28.2387,28.2859,33553.0
2017-11-17 11:30:00,29.99,30.01,29.9,29.91,26012.0,28.2859,28.3047,28.201,28.2104,26012.0
2017-11-17 12:00:00,29.91,29.96,29.87,29.95,14835.0,28.2104,28.2576,28.1727,28.2481,14835.0
2017-11-17 12:30:00,29.93,30.11,29.91,30.09,75685.0,28.2293,28.3991,28.2104,28.3802,75685.0
2017-11-17 13:00:00,30.1,30.15,30.08,30.1,54796.0,28.3896,28.4368,28.3708,28.3896,54796.0
2017-11-17 13:30:00,30.1,30.11,30.03,30.03,36939.0,28.3896,28.3991,28.3236,28.3236,36939.0
2017-11-17 14:00:00,30.04,30.09,29.97,30.07,101385.0,28.333,28.3802,28.267,28.3613,101385.0
2017-11-17 14:30:00,30.06,30.08,30.0,30.03,25584.0,28.3519,28.3708,28.2953,28.3236,25584.0
2017-11-17 15:00:00,30.03,30.05,30.0,30.04,44386.0,28.3236,28.3425,28.2953,28.333,44386.0
2017-11-17 15:30:00,30.03,30.03,29.96,29.99,299207.0,28.3236,28.3236,28.2576,28.2859,299207.0
2017-11-20 09:30:00,30.05,30.28,30.05,30.21,57868.0,28.3425,28.5594,28.3425,28.4934,57868.0
2017-11-20 10:00:00,30.18,30.21,30.02,30.06,71397.0,28.4651,28.4934,28.3142,28.3519,71397.0
2017-11-20 10:30:00,30.06,30.13,30.05,30.1,53755.0,28.3519,28.4179,28.3425,28.3896,53755.0
2017-11-20 11:00:00,30.1,30.12,30.06,30.11,59301.0,28.3896,28.4085,28.3519,28.3991,59301.0
2017-11-20 11:30:00,30.11,30.19,30.09,30.17,48503.0,28.3991,28.4745,28.3802,28.4556,48503.0
2017-11-20 12:00:00,30.18,30.26,30.04,30.07,233326.0,28.4651,28.5405,28.333,28.3613,233326.0
2017-11-20 12:30:00,30.09,30.12,30.05,30.12,20306.0,28.3802,28.4085,28.3425,28.4085,20306.0
2017-11-20 13:00:00,30.11,30.25,30.09,30.24,98130.0,28.3991,28.5311,28.3802,28.5217,98130.0
2017-11-20 13:30:00,30.25,30.4,30.19,30.35,141767.0,28.5311,28.6726,28.4745,28.6254,141767.0
2017-11-20 14:00:00,30.33,30.38,30.29,30.33,45381.0,28.6066,28.6537,28.5688,28.6066,45381.0
2017-11-20 14:30:00,30.33,30.33,30.22,30.3,68702.0,28.6066,28.6066,28.5028,28.5783,68702.0
2017-11-20 15:00:00,30.3,30.33,30.26,30.27,57077.0,28.5783,28.6066,28.5405,28.55,57077.0
2017-11-20 15:30:00,30.27,30.48,30.26,30.43,237898.0,28.55,28.748,28.5405,28.7009,237898.0
2017-11-21 09:30:00,30.69,30.73,30.46,30.55,71138.0,28.9461,28.9838,28.7292,28.8141,71138.0
2017-11-21 10:00:00,30.56,30.63,30.4,30.63,206255.0,28.8235,28.8895,28.6726,28.8895,206255.0
2017-11-21 10:30:00,30.63,30.74,30.4,30.55,47469.0,28.8895,28.9933,28.6726,28.8141,47469.0
2017-11-21 11:00:00,30.56,30.6,30.49,30.54,54479.0,28.8235,28.8612,28.7575,28.8046,54479.0
2017-11-21 11:30:00,30.53,30.56,30.4,30.45,51862.0,28.7952,28.8235,28.6726,28.7197,51862.0
2017-11-21 12:00:00,30.44,30.51,30.43,30.43,36236.0,28.7103,28.7763,28.7009,28.7009,36236.0
2017-11-21 12:30:00,30.43,30.48,30.42,30.47,45345.0,28.7009,28.748,28.6914,28.7386,45345.0
2017-11-21 13:00:00,30.49,30.53,30.46,30.49,24099.0,28.7575,28.7952,28.7292,28.7575,24099.0
2017-11-21 13:30:00,30.5,30.54,30.48,30.49,30656.0,28.7669,28.8046,28.748,28.7575,30656.0
2017-11-21 14:00:00,30.49,30.55,30.48,30.49,33972.0,28.7575,28.8141,28.748,28.7575,33972.0
2017-11-21 14:30:00,30.49,30.53,30.47,30.51,23127.0,28.7575,28.7952,28.7386,28.7763,23127.0
2017-11-21 15:00:00,30.5,30.5,30.38,30.42,52957.0,28.7669,28.7669,28.6537,28.6914,52957.0
2017-11-21 15:30:00,30.41,30.43,30.35,30.4,154605.0,28.682,28.7009,28.6254,28.6726,154605.0
2017-11-22 09:30:00,30.48,30.58,30.36,30.38,27639.0,28.748,28.8424,28.6349,28.6537,27639.0
2017-11-22 10:00:00,30.35,30.43,30.29,30.32,12549.0,28.6254,28.7009,28.5688,28.5971,12549.0
2017-11-22 10:30:00,30.33,30.48,30.3,30.47,24343.0,28.6066,28.748,28.5783,28.7386,24343.0
2017-11-22 11:00:00,30.48,30.48,30.38,30.41,18499.0,28.748,28.748,28.6537,28.682,18499.0
2017-11-22 11:30:00,30.4,30.46,30.37,30.39,12388.0,28.6726,28.7292,28.6443,28.6631,12388.0
2017-11-22 12:00:00,30.38,30.44,30.37,30.4,14325.0,28.6537,28.7103,28.6443,28.6726,14325.0
2017-11-22 12:30:00,30.39,30.4,30.28,30.34,10439.0,28.6631,28.6726,28.5594,28.616,10439.0
2017-11-22 13:00:00,30.34,30.37,30.26,30.31,12152.0,28.616,28.6443,28.5405,28.5877,12152.0
2017-11-22 13:30:00,30.29,30.3,30.23,30.25,9030.0,28.5688,28.5783,28.5122,28.5311,9030.0
2017-11-22 14:00:00,30.25,30.31,30.22,30.22,22139.0,28.5311,28.5877,28.5028,28.5028,22139.0
2017-11-22 14:30:00,30.21,30.29,30.21,30.23,29122.0,28.4934,28.5688,28.4934,28.5122,29122.0
2017-11-22 15:00:00,30.23,30.27,30.19,30.23,34661.0,28.5122,28.55,28.4745,28.5122,34661.0
2017-11-22 15:30:00,30.24,30.26,30.18,30.24,126113.0,28.5217,28.5405,28.4651,28.5217,126113.0
2017-11-24 09:30:00,30.18,30.18,29.98,30.1,50334.0,28.4651,28.4651,28.2764,28.3896,50334.0
2017-11-24 10:00:00,30.09,30.25,30.07,30.25,11700.0,28.3802,28.5311,28.3613,28.5311,11700.0
2017-11-24 10:30:00,30.24,30.44,30.24,30.41,16654.0,28.5217,28.7103,28.5217,28.682,16654.0
2017-11-24 11:00:00,30.42,30.44,30.21,30.29,30201.0,28.6914,28.7103,28.4934,28.5688,30201.0
2017-11-24 11:30:00,30.27,30.35,30.25,30.31,10230.0,28.55,28.6254,28.5311,28.5877,10230.0
2017-11-24 12:00:00,30.33,30.41,30.31,30.38,12386.0,28.6066,28.682,28.5877,28.6537,12386.0
2017-11-24 12:30:00,30.37,30.38,30.29,30.38,67803.0,28.6443,28.6537,28.5688,28.6537,67803.0
2017-11-27 09:30:00,30.26,30.53,30.23,30.28,29471.0,28.5405,28.7952,28.5122,28.5594,29471.0
2017-11-27 10:00:00,30.28,30.48,30.26,30.42,28179.0,28.5594,28.748,28.5405,28.6914,28179.0
2017-11-27 10:30:00,30.42,30.65,30.41,30.61,55066.0,28.6914,28.9084,28.682,28.8706,55066.0
2017-11-27 11:00:00,30.59,30.68,30.34,30.39,91933.0,28.8518,28.9367,28.616,28.6631,91933.0
2017-11-27 11:30:00,30.39,30.42,30.28,30.3,15762.0,28.6631,28.6914,28.5594,28.5783,15762.0
2017-11-27 12:00:00,30.32,30.43,30.29,30.43,22131.0,28.5971,28.7009,28.5688,28.7009,22131.0
2017-11-27 12:30:00,30.44,30.5,30.42,30.49,13532.0,28.7103,28.7669,28.6914,28.7575,13532.0
2017-11-27 13:00:00,30.5,30.83,30.49,30.74,63282.0,28.7669,29.0781,28.7575,28.9933,63282.0
2017-11-27 13:30:00,30.74,30.84,30.72,30.82,41218.0,28.9933,29.0876,28.9744,29.0687,41218.0
2017-11-27 14:00:00,30.81,30.92,30.79,30.85,68337.0,29.0593,29.163,29.0404,29.097,68337.0
2017-11-27 14:30:00,30.85,30.88,30.76,30.79,123334.0,29.097,29.1253,29.0121,29.0404,123334.0
2017-11-27 15:00:00,30.78,30.89,30.75,30.87,72084.0,29.031,29.1347,29.0027,29.1159,72084.0
2017-11-27 15:30:00,30.86,30.87,30.68,30.7,211494.0,29.1064,29.1159,28.9367,28.9555,211494.0
2017-11-28 09:30:00,30.82,31.16,30.77,30.93,68370.0,29.0687,29.3894,29.0216,29.1725,68370.0
2017-11-28 10:00:00,30.96,31.44,30.96,31.35,103282.0,29.2008,29.6535,29.2008,29.5686,103282.0
2017-11-28 10:30:00,31.37,31.42,31.26,31.41,45241.0,29.5875,29.6346,29.4837,29.6252,45241.0
2017-11-28 11:00:00,31.41,31.5,31.41,31.46,54052.0,29.6252,29.7101,29.6252,29.6723,54052.0
2017-11-28 11:30:00,31.47,31.5,31.26,31.27,100525.0,29.6818,29.7101,29.4837,29.4931,100525.0
2017-11-28 12:00:00,31.27,31.34,31.09,31.1,42202.0,29.4931,29.5592,29.3234,29.3328,42202.0
2017-11-28 12:30:00,31.12,31.13,31.0,31.05,29052.0,29.3517,29.3611,29.2385,29.2856,29052.0
2017-11-28 13:00:00,31.07,31.12,31.0,31.03,97136.0,29.3045,29.3517,29.2385,29.2668,97136.0
2017-11-28 13:30:00,31.04,31.08,31.02,31.05,44563.0,29.2762,29.3139,29.2573,29.2856,44563.0
2017-11-28 14:00:00,31.05,31.1,30.98,31.1,54432.0,29.2856,29.3328,29.2196,29.3328,54432.0
2017-11-28 14:30:00,31.1,31.17,31.1,31.13,43583.0,29.3328,29.3988,29.3328,29.3611,43583.0
2017-11-28 15:00:00,31.11,31.13,31.03,31.07,68180.0,29.3422,29.3611,29.2668,29.3045,68180.0
2017-11-28 15:30:00,31.07,31.08,30.89,31.0,357321.0,29.3045,29.3139,29.1347,29.2385,357321.0
2017-11-29 09:30:00,31.05,31.61,31.05,31.49,65774.0,29.2856,29.8138,29.2856,29.7006,65774.0
2017-11-29 10:00:00,31.48,31.48,31.21,31.29,19158.0,29.6912,29.6912,29.4366,29.512,19158.0
2017-11-29 10:30:00,31.29,31.36,31.15,31.23,56255.0,29.512,29.578,29.38,29.4554,56255.0
2017-11-29 11:00:00,31.25,31.29,31.17,31.24,33967.0,29.4743,29.512,29.3988,29.4648,33967.0
2017-11-29 11:30:00,31.23,31.29,31.12,31.15,18536.0,29.4554,29.512,29.3517,29.38,18536.0
2017-11-29 12:00:00,31.13,31.38,31.11,31.35,26168.0,29.3611,29.5969,29.3422,29.5686,26168.0
2017-11-29 12:30:00,31.36,31.38,31.26,31.28,38271.0,29.578,29.5969,29.4837,29.5026,38271.0
2017-11-29 13:00:00,31.3,31.33,31.21,31.3,14728.0,29.5214,29.5497,29.4366,29.5214,14728.0
2017-11-29 13:30:00,31.3,31.33,31.19,31.24,26076.0,29.5214,29.5497,29.4177,29.4648,26076.0
2017-11-29 14:00:00,31.22,31.32,31.22,31.32,24181.0,29.446,29.5403,29.446,29.5403,24181.0
2017-11-29 14:30:00,31.32,31.38,31.28,31.35,31733.0,29.5403,29.5969,29.5026,29.5686,31733.0
2017-11-29 15:00:00,31.34,31.38,31.29,31.31,36851.0,29.5592,29.5969,29.512,29.5309,36851.0
2017-11-29 15:30:00,31.3,31.32,31.23,31.27,118431.0,29.5214,29.5403,29.4554,29.4931,118431.0
2017-11-30 09:30:00,31.41,31.55,30.94,31.1,57209.0,29.6252,29.7572,29.1819,29.3328,57209.0
2017-11-30 10:00:00,31.15,31.43,31.09,31.36,24868.0,29.38,29.6441,29.3234,29.578,24868.0
2017-11-30 10:30:00,31.37,31.59,31.33,31.56,20669.0,29.5875,29.795,29.5497,29.7667,20669.0
2017-11-30 11:00:00,31.57,31.73,31.54,31.68,30883.0,29.7761,29.927,29.7478,29.8798,30883.0
2017-11-30 11:30:00,31.68,31.84,31.68,31.79,23240.0,29.8798,30.0308,29.8798,29.9836,23240.0
2017-11-30 12:00:00,31.78,31.87,31.78,31.85,18443.0,29.9742,30.059,29.9742,30.0402,18443.0
2017-11-30 12:30:00,31.87,32.35,31.78,32.35,212296.0,30.059,30.5118,29.9742,30.5118,212296.0
2017-11-30 13:00:00,32.33,32.43,32.09,32.1,128292.0,30.4929,30.5872,30.2665,30.276,128292.0
2017-11-30 13:30:00,32.13,32.26,31.52,31.7,116075.0,30.3043,30.4269,29.7289,29.8987,116075.0
2017-11-30 14:00:00,31.69,32.05,31.68,31.98,61584.0,29.8893,30.2288,29.8798,30.1628,61584.0
2017-11-30 14:30:00,32.01,32.03,31.89,31.92,50753.0,30.1911,30.21,30.0779,30.1062,50753.0
2017-11-30 15:00:00,31.93,32.03,31.89,32.0,117845.0,30.1156,30.21,30.0779,30.1817,117845.0
2017-11-30 15:30:00,32.0,32.05,31.88,31.89,287219.0,30.1817,30.2288,30.0685,30.0779,287219.0
2017-12-01 09:30:00,31.89,31.97,31.69,31.83,33527.0,30.0779,30.1534,29.8893,30.0213,33527.0
2017-12-01 10:00:00,31.83,32.03,31.77,31.93,45987.0,30.0213,30.21,29.9647,30.1156,45987.0
2017-12-01 10:30:00,32.03,32.09,31.99,32.04,29743.0,30.21,30.2665,30.1722,30.2194,29743.0
2017-12-01 11:00:00,32.03,32.05,31.31,31.37,71970.0,30.21,30.2288,29.5309,29.5875,71970.0
2017-12-01 11:30:00,31.35,31.72,31.04,31.68,73581.0,29.5686,29.9176,29.2762,29.8798,73581.0
2017-12-01 12:00:00,31.66,31.98,31.66,31.85,54231.0,29.861,30.1628,29.861,30.0402,54231.0
2017-12-01 12:30:00,31.84,32.0,31.76,32.0,57439.0,30.0308,30.1817,29.9553,30.1817,57439.0
2017-12-01 13:00:00,31.98,32.0,31.86,31.98,20396.0,30.1628,30.1817,30.0496,30.1628,20396.0
2017-12-01 13:30:00,31.99,32.0,31.88,31.92,42486.0,30.1722,30.1817,30.0685,30.1062,42486.0
2017-12-01 14:00:00,31.91,31.95,31.83,31.88,22274.0,30.0968,30.1345,30.0213,30.0685,22274.0
2017-12-01 14:30:00,31.86,31.92,31.75,31.82,25292.0,30.0496,30.1062,29.9459,30.0119,25292.0
2017-12-01 15:00:00,31.81,31.96,31.78,31.95,53147.0,30.0025,30.1439,29.9742,30.1345,53147.0
2017-12-01 15:30:00,31.95,32.08,31.91,32.06,231355.0,30.1345,30.2571,30.0968,30.2383,231355.0
2017-12-04 09:30:00,32.47,33.02,32.26,32.8,140524.0,30.625,31.1437,30.4269,30.9362,140524.0
2017-12-04 10:00:00,32.82,32.9,32.36,32.37,81613.0,30.9551,31.0305,30.5212,30.5306,81613.0
2017-12-04 10:30:00,32.38,32.43,32.02,32.17,107800.0,30.5401,30.5872,30.2005,30.342,107800.0
2017-12-04 11:00:00,32.19,32.4,32.14,32.26,52125.0,30.3609,30.5589,30.3137,30.4269,52125.0
2017-12-04 11:30:00,32.27,32.36,32.21,32.33,162422.0,30.4363,30.5212,30.3797,30.4929,162422.0
2017-12-04 12:00:00,32.35,32.4,32.13,32.14,28351.0,30.5118,30.5589,30.3043,30.3137,28351.0
2017-12-04 12:30:00,32.13,32.13,32.02,32.08,55022.0,30.3043,30.3043,30.2005,30.2571,55022.0
2017-12-04 13:00:00,32.08,32.19,32.04,32.15,51727.0,30.2571,30.3609,30.2194,30.3231,51727.0
2017-12-04 13:30:00,32.16,32.26,32.13,32.16,30402.0,30.3326,30.4269,30.3043,30.3326,30402.0
2017-12-04 14:00:00,32.17,32.33,32.02,32.04,42964.0,30.342,30.4929,30.2005,30.2194,42964.0
2017-12-04 14:30:00,32.04,32.07,31.94,31.98,30735.0,30.2194,30.2477,30.1251,30.1628,30735.0
2017-12-04 15:00:00,31.98,32.1,31.94,32.04,43837.0,30.1628,30.276,30.1251,30.2194,43837.0
2017-12-04 15:30:00,32.02,32.09,31.93,32.06,243818.0,30.2005,30.2665,30.1156,30.2383,243818.0
2017-12-05 09:30:00,32.0,32.2,31.93,32.03,15036.0,30.1817,30.3703,30.1156,30.21,15036.0
2017-12-05 10:00:00,32.05,32.16,31.96,31.98,14376.0,30.2288,30.3326,30.1439,30.1628,14376.0
2017-12-05 10:30:00,31.96,31.99,31.84,31.88,26301.0,30.1439,30.1722,30.0308,30.0685,26301.0
2017-12-05 11:00:00,31.86,32.05,31.84,31.9,13771.0,30.0496,30.2288,30.0308,30.0873,13771.0
2017-12-05 11:30:00,31.92,32.0,31.89,32.0,44397.0,30.1062,30.1817,30.0779,30.1817,44397.0
2017-12-05 12:00:00,32.0,32.05,31.97,32.0,26189.0,30.1817,30.2288,30.1534,30.1817,26189.0
2017-12-05 12:30:00,32.0,32.1,31.95,32.01,90278.0,30.1817,30.276,30.1345,30.1911,90278.0
2017-12-05 13:00:00,32.02,32.14,31.97,32.14,24564.0,30.2005,30.3137,30.1534,30.3137,24564.0
2017-12-05 13:30:00,32.15,32.31,32.14,32.23,30066.0,30.3231,30.474,30.3137,30.3986,30066.0
2017-12-05 14:00:00,32.22,32.22,32.11,32.18,24882.0,30.3892,30.3892,30.2854,30.3514,24882.0
2017-12-05 14:30:00,32.16,32.17,31.94,31.96,33043.0,30.3326,30.342,30.1251,30.1439,33043.0
2017-12-05 15:00:00,31.97,32.11,31.94,32.09,39446.0,30.1534,30.2854,30.1251,30.2665,39446.0
2017-12-05 15:30:00,32.09,32.1,32.01,32.06,147752.0,30.2665,30.276,30.1911,30.2383,147752.0
2017-12-06 09:30:00,32.29,32.34,32.02,32.09,35924.0,30.4552,30.5023,30.2005,30.2665,35924.0
2017-12-06 10:00:00,32.04,32.21,32.04,32.04,44172.0,30.2194,30.3797,30.2194,30.2194,44172.0
2017-12-06 10:30:00,32.02,32.19,31.99,32.19,22744.0,30.2005,30.3609,30.1722,30.3609,22744.0
2017-12-06 11:00:00,32.17,32.23,32.11,32.13,15147.0,30.342,30.3986,30.2854,30.3043,15147.0
2017-12-06 11:30:00,32.12,32.14,32.0,32.09,29787.0,30.2948,30.3137,30.1817,30.2665,29787.0
2017-12-06 12:00:00,32.05,32.1,31.94,31.95,34849.0,30.2288,30.276,30.1251,30.1345,34849.0
2017-12-06 12:30:00,31.96,32.05,31.86,31.88,47900.0,30.1439,30.2288,30.0496,30.0685,47900.0
2017-12-06 13:00:00,31.87,31.88,31.8,31.86,63548.0,30.059,30.0685,29.993,30.0496,63548.0
2017-12-06 13:30:00,31.87,31.94,31.78,31.78,32948.0,30.059,30.1251,29.9742,29.9742,32948.0
2017-12-06 14:00:00,31.79,31.79,31.67,31.69,43946.0,29.9836,29.9836,29.8704,29.8893,43946.0
2017-12-06 14:30:00,31.67,31.8,31.64,31.73,31360.0,29.8704,29.993,29.8421,29.927,31360.0
2017-12-06 15:00:00,31.74,31.83,31.73,31.76,47228.0,29.9364,30.0213,29.927,29.9553,47228.0
2017-12-06 15:30:00,31.77,31.8,31.65,31.65,192520.0,29.9647,29.993,29.8515,29.8515,192520.0
2017-12-07 09:30:00,31.65,31.71,31.46,31.56,31152.0,29.8515,29.9081,29.6723,29.7667,31152.0
2017-12-07 10:00:00,31.57,31.64,31.49,31.6,19055.0,29.7761,29.8421,29.7006,29.8044,19055.0
2017-12-07 10:30:00,31.58,31.61,31.46,31.52,36101.0,29.7855,29.8138,29.6723,29.7289,36101.0
2017-12-07 11:00:00,31.56,31.75,31.55,31.75,17568.0,29.7667,29.9459,29.7572,29.9459,17568.0
2017-12-07 11:30:00,31.76,31.95,31.76,31.95,24634.0,29.9553,30.1345,29.9553,30.1345,24634.0
2017-12-07 12:00:00,31.96,31.99,31.86,31.98,29828.0,30.1439,30.1722,30.0496,30.1628,29828.0
2017-12-07 12:30:00,31.97,32.02,31.94,32.0,15437.0,30.1534,30.2005,30.1251,30.1817,15437.0
2017-12-07 13:00:00,32.02,32.02,31.9,31.97,20737.0,30.2005,30.2005,30.0873,30.1534,20737.0
2017-12-07 13:30:00,31.98,32.07,31.97,32.0,21911.0,30.1628,30.2477,30.1534,30.1817,21911.0
2017-12-07 14:00:00,32.0,32.04,31.92,31.94,25840.0,30.1817,30.2194,30.1062,30.1251,25840.0
2017-12-07 14:30:00,31.95,32.0,31.89,32.0,26401.0,30.1345,30.1817,30.0779,30.1817,26401.0
2017-12-07 15:00:00,32.03,32.05,31.96,32.04,31711.0,30.21,30.2288,30.1439,30.2194,31711.0
2017-12-07 15:30:00,32.03,32.09,31.96,32.02,112649.0,30.21,30.2665,30.1439,30.2005,112649.0
2017-12-08 09:30:00,32.21,32.42,32.06,32.42,43161.0,30.3797,30.5778,30.2383,30.5778,43161.0
2017-12-08 10:00:00,32.38,32.47,32.05,32.16,32031.0,30.5401,30.625,30.2288,30.3326,32031.0
2017-12-08 10:30:00,32.16,32.26,32.15,32.17,17454.0,30.3326,30.4269,30.3231,30.342,17454.0
2017-12-08 11:00:00,32.17,32.25,32.15,32.2,31853.0,30.342,30.4175,30.3231,30.3703,31853.0
2017-12-08 11:30:00,32.21,32.31,32.19,32.29,18938.0,30.3797,30.474,30.3609,30.4552,18938.0
2017-12-08 12:00:00,32.29,32.29,32.15,32.25,46214.0,30.4552,30.4552,30.3231,30.4175,46214.0
2017-12-08 12:30:00,32.26,32.29,32.23,32.26,15197.0,30.4269,30.4552,30.3986,30.4269,15197.0
2017-12-08 13:00:00,32.27,32.32,32.25,32.27,12390.0,30.4363,30.4835,30.4175,30.4363,12390.0
2017-12-08 13:30:00,32.27,32.27,32.19,32.19,15394.0,30.4363,30.4363,30.3609,30.3609,15394.0
2017-12-08 14:00:00,32.19,32.19,31.97,32.02,16755.0,30.3609,30.3609,30.1534,30.2005,16755.0
2017-12-08 14:30:00,32.03,32.05,31.97,32.0,33351.0,30.21,30.2288,30.1534,30.1817,33351.0
2017-12-08 15:00:00,32.0,32.02,31.9,32.01,52178.0,30.1817,30.2005,30.0873,30.1911,52178.0
2017-12-08 15:30:00,32.02,32.07,32.0,32.04,136371.0,30.2005,30.2477,30.1817,30.2194,136371.0
2017-12-11 09:30:00,32.03,32.24,31.94,31.98,20415.0,30.21,30.408,30.1251,30.1628,20415.0
2017-12-11 10:00:00,31.97,32.11,31.87,31.87,22950.0,30.1534,30.2854,30.059,30.059,22950.0
2017-12-11 10:30:00,31.88,31.91,31.77,31.91,26233.0,30.0685,30.0968,29.9647,30.0968,26233.0
2017-12-11 11:00:00,31.89,31.96,31.86,31.88,14039.0,30.0779,30.1439,30.0496,30.0685,14039.0
2017-12-11 11:30:00,31.91,32.0,31.9,31.94,13381.0,30.0968,30.1817,30.0873,30.1251,13381.0
2017-12-11 12:00:00,31.97,32.03,31.96,31.98,14240.0,30.1534,30.21,30.1439,30.1628,14240.0
2017-12-11 12:30:00,31.98,32.01,31.96,32.0,6886.0,30.1628,30.1911,30.1439,30.1817,6886.0
2017-12-11 13:00:00,32.01,32.01,31.89,31.92,23722.0,30.1911,30.1911,30.0779,30.1062,23722.0
2017-12-11 13:30:00,31.92,31.95,31.88,31.94,16565.0,30.1062,30.1345,30.0685,30.1251,16565.0
2017-12-11 14:00:00,31.96,31.96,31.89,31.91,10082.0,30.1439,30.1439,30.0779,30.0968,10082.0
2017-12-11 14:30:00,31.91,32.05,31.87,32.04,30999.0,30.0968,30.2288,30.059,30.2194,30999.0
2017-12-11 15:00:00,32.04,32.08,31.98,32.03,32962.0,30.2194,30.2571,30.1628,30.21,32962.0
2017-12-11 15:30:00,32.03,32.1,31.98,32.1,123387.0,30.21,30.276,30.1628,30.276,123387.0
2017-12-12 09:30:00,32.02,32.15,31.86,32.1,16910.0,30.2005,30.3231,30.0496,30.276,16910.0
2017-12-12 10:00:00,32.12,32.15,31.91,31.94,54727.0,30.2948,30.3231,30.0968,30.1251,54727.0
2017-12-12 10:30:00,31.94,31.96,31.89,31.9,19529.0,30.1251,30.1439,30.0779,30.0873,19529.0
2017-12-12 11:00:00,31.9,31.93,31.82,31.87,33640.0,30.0873,30.1156,30.0119,30.059,33640.0
2017-12-12 11:30:00,31.88,31.94,31.86,31.9,18904.0,30.0685,30.1251,30.0496,30.0873,18904.0
2017-12-12 12:00:00,31.88,31.91,31.65,31.65,35224.0,30.0685,30.0968,29.8515,29.8515,35224.0
2017-12-12 12:30:00,31.68,31.78,31.67,31.7,27257.0,29.8798,29.9742,29.8704,29.8987,27257.0
2017-12-12 13:00:00,31.69,31.7,31.62,31.63,24020.0,29.8893,29.8987,29.8233,29.8327,24020.0
2017-12-12 13:30:00,31.64,31.68,31.63,31.63,21015.0,29.8421,29.8798,29.8327,29.8327,21015.0
2017-12-12 14:00:00,31.63,31.69,31.59,31.66,29599.0,29.8327,29.8893,29.795,29.861,29599.0
2017-12-12 14:30:00,31.66,31.67,31.6,31.66,28967.0,29.861,29.8704,29.8044,29.861,28967.0
2017-12-12 15:00:00,31.66,31.67,31.6,31.61,60188.0,29.861,29.8704,29.8044,29.8138,60188.0
2017-12-12 15:30:00,31.59,31.63,31.43,31.47,307656.0,29.795,29.8327,29.6441,29.6818,307656.0
2017-12-13 09:30:00,31.55,31.95,31.44,31.81,70898.0,29.7572,30.1345,29.6535,30.0025,70898.0
2017-12-13 10:00:00,31.82,31.95,31.74,31.9,82182.0,30.0119,30.1345,29.9364,30.0873,82182.0
2017-12-13 10:30:00,31.93,32.09,31.9,32.05,49292.0,30.1156,30.2665,30.0873,30.2288,49292.0
2017-12-13 11:00:00,32.03,32.29,32.03,32.24,31416.0,30.21,30.4552,30.21,30.408,31416.0
2017-12-13 11:30:00,32.26,32.37,32.18,32.37,82692.0,30.4269,30.5306,30.3514,30.5306,82692.0
2017-12-13 12:00:00,32.36,32.38,32.18,32.2,62264.0,30.5212,30.5401,30.3514,30.3703,62264.0
2017-12-13 12:30:00,32.23,32.34,32.17,32.28,36958.0,30.3986,30.5023,30.342,30.4458,36958.0
2017-12-13 13:00:00,32.27,32.41,32.26,32.37,147593.0,30.4363,30.5684,30.4269,30.5306,147593.0
2017-12-13 13:30:00,32.37,32.48,32.32,32.48,86217.0,30.5306,30.6344,30.4835,30.6344,86217.0
2017-12-13 14:00:00,32.48,32.64,32.38,32.59,82492.0,30.6344,30.7853,30.5401,30.7381,82492.0
2017-12-13 14:30:00,32.58,32.58,32.42,32.56,43552.0,30.7287,30.7287,30.5778,30.7098,43552.0
2017-12-13 15:00:00,32.57,32.59,32.48,32.51,42319.0,30.7193,30.7381,30.6344,30.6627,42319.0
2017-12-13 15:30:00,32.5,32.59,32.36,32.39,289114.0,30.6533,30.7381,30.5212,30.5495,289114.0
2017-12-14 09:30:00,32.44,32.48,32.23,32.34,18769.0,30.5967,30.6344,30.3986,30.5023,18769.0
2017-12-14 10:00:00,32.34,32.38,32.1,32.18,34323.0,30.5023,30.5401,30.276,30.3514,34323.0
2017-12-14 10:30:00,32.18,32.24,32.09,32.09,32237.0,30.3514,30.408,30.2665,30.2665,32237.0
2017-12-14 11:00:00,32.09,32.15,31.97,32.15,13729.0,30.2665,30.3231,30.1534,30.3231,13729.0
2017-12-14 11:30:00,32.15,32.24,32.09,32.2,33381.0,30.3231,30.408,30.2665,30.3703,33381.0
2017-12-14 12:00:00,32.19,32.21,32.08,32.12,46531.0,30.3609,30.3797,30.2571,30.2948,46531.0
2017-12-14 12:30:00,32.12,32.16,32.06,32.07,19193.0,30.2948,30.3326,30.2383,30.2477,19193.0
2017-12-14 13:00:00,32.1,32.12,31.97,32.02,21834.0,30.276,30.2948,30.1534,30.2005,21834.0
2017-12-14 13:30:00,32.04,32.04,31.78,31.78,30042.0,30.2194,30.2194,29.9742,29.9742,30042.0
2017-12-14 14:00:00,31.78,31.9,31.72,31.72,24254.0,29.9742,30.0873,29.9176,29.9176,24254.0
2017-12-14 14:30:00,31.75,31.85,31.69,31.82,37832.0,29.9459,30.0402,29.8893,30.0119,37832.0
2017-12-14 15:00:00,31.83,31.89,31.73,31.83,59477.0,30.0213,30.0779,29.927,30.0213,59477.0
2017-12-14 15:30:00,31.82,31.98,31.76,31.83,190647.0,30.0119,30.1628,29.9553,30.0213,190647.0
2017-12-15 09:30:00,31.87,32.04,31.62,31.7,186725.0,30.059,30.2194,29.8233,29.8987,186725.0
2017-12-15 10:00:00,31.69,32.05,31.69,31.99,34790.0,29.8893,30.2288,29.8893,30.1722,34790.0
2017-12-15 10:30:00,31.99,32.1,31.91,32.1,49574.0,30.1722,30.276,30.0968,30.276,49574.0
2017-12-15 11:00:00,32.1,32.22,32.05,32.11,25218.0,30.276,30.3892,30.2288,30.2854,25218.0
2017-12-15 11:30:00,32.13,32.18,32.01,32.06,23906.0,30.3043,30.3514,30.1911,30.2383,23906.0
2017-12-15 12:00:00,32.06,32.07,31.99,32.02,18977.0,30.2383,30.2477,30.1722,30.2005,18977.0
2017-12-15 12:30:00,32.03,32.07,31.99,32.01,25238.0,30.21,30.2477,30.1722,30.1911,25238.0
2017-12-15 13:00:00,32.0,32.01,31.96,32.01,17805.0,30.1817,30.1911,30.1439,30.1911,17805.0
2017-12-15 13:30:00,32.02,32.1,31.99,32.1,21988.0,30.2005,30.276,30.1722,30.276,21988.0
2017-12-15 14:00:00,32.1,32.21,32.1,32.15,44445.0,30.276,30.3797,30.276,30.3231,44445.0
2017-12-15 14:30:00,32.16,32.26,32.16,32.2,44205.0,30.3326,30.4269,30.3326,30.3703,44205.0
2017-12-15 15:00:00,32.2,32.4,32.2,32.4,72815.0,30.3703,30.5589,30.3703,30.5589,72815.0
2017-12-15 15:30:00,32.39,32.55,32.25,32.32,271718.0,30.5495,30.7004,30.4175,30.4835,271718.0
2017-12-18 09:30:00,33.03,34.24,32.95,33.28,371957.0,31.1531,32.2944,31.0777,31.3889,371957.0
2017-12-18 10:00:00,33.31,33.59,33.05,33.48,155298.0,31.4172,31.6813,31.172,31.5776,155298.0
2017-12-18 10:30:00,33.45,33.74,33.4,33.62,109807.0,31.5493,31.8228,31.5021,31.7096,109807.0
2017-12-18 11:00:00,33.59,33.99,33.5,33.98,123774.0,31.6813,32.0586,31.5964,32.0492,123774.0
2017-12-18 11:30:00,33.97,34.09,33.81,33.93,69893.0,32.0397,32.1529,31.8888,32.002,69893.0
2017-12-18 12:00:00,33.92,33.92,33.74,33.86,43971.0,31.9926,31.9926,31.8228,31.936,43971.0
2017-12-18 12:30:00,33.85,33.98,33.84,33.92,48923.0,31.9265,32.0492,31.9171,31.9926,48923.0
2017-12-18 13:00:00,33.92,34.19,33.9,34.1,71278.0,31.9926,32.2472,31.9737,32.1623,71278.0
2017-12-18 13:30:00,34.07,34.39,34.05,34.35,132404.0,32.134,32.4359,32.1152,32.3981,132404.0
2017-12-18 14:00:00,34.33,34.92,34.3,34.68,199914.0,32.3793,32.9357,32.351,32.7094,199914.0
2017-12-18 14:30:00,34.7,35.0,34.7,34.9,219994.0,32.7282,33.0112,32.7282,32.9169,219994.0
2017-12-18 15:00:00,34.92,35.12,34.74,34.79,243563.0,32.9357,33.1244,32.766,32.8131,243563.0
2017-12-18 15:30:00,34.79,34.82,34.61,34.78,317318.0,32.8131,32.8414,32.6434,32.8037,317318.0
2017-12-19 09:30:00,35.0,35.05,34.61,34.84,54152.0,33.0112,33.0584,32.6434,32.8603,54152.0
2017-12-19 10:00:00,34.84,35.13,34.82,34.93,51866.0,32.8603,33.1338,32.8414,32.9452,51866.0
2017-12-19 10:30:00,34.93,35.17,34.89,35.16,39693.0,32.9452,33.1715,32.9074,33.1621,39693.0
2017-12-19 11:00:00,35.15,35.2,35.0,35.14,33536.0,33.1527,33.1998,33.0112,33.1432,33536.0
2017-12-19 11:30:00,35.17,35.17,34.97,35.0,34760.0,33.1715,33.1715,32.9829,33.0112,34760.0
2017-12-19 12:00:00,35.02,35.07,34.98,35.02,32434.0,33.0301,33.0772,32.9923,33.0301,32434.0
2017-12-19 12:30:00,35.02,35.08,35.02,35.05,22884.0,33.0301,33.0866,33.0301,33.0584,22884.0
2017-12-19 13:00:00,35.04,35.05,34.98,35.03,19954.0,33.0489,33.0584,32.9923,33.0395,19954.0
2017-12-19 13:30:00,35.02,35.08,34.99,35.06,16695.0,33.0301,33.0866,33.0018,33.0678,16695.0
2017-12-19 14:00:00,35.05,35.18,35.02,35.15,35748.0,33.0584,33.181,33.0301,33.1527,35748.0
2017-12-19 14:30:00,35.14,35.16,35.02,35.11,29126.0,33.1432,33.1621,33.0301,33.1149,29126.0
2017-12-19 15:00:00,35.1,35.16,34.99,35.15,62750.0,33.1055,33.1621,33.0018,33.1527,62750.0
2017-12-19 15:30:00,35.16,35.26,35.08,35.09,235905.0,33.1621,33.2564,33.0866,33.0961,235905.0
2017-12-20 09:30:00,35.17,35.24,34.91,34.94,39632.0,33.1715,33.2376,32.9263,32.9546,39632.0
2017-12-20 10:00:00,34.96,35.06,34.64,34.69,42413.0,32.9735,33.0678,32.6716,32.7188,42413.0
2017-12-20 10:30:00,34.7,34.7,34.57,34.63,41225.0,32.7282,32.7282,32.6056,32.6622,41225.0
2017-12-20 11:00:00,34.65,34.71,34.53,34.54,42335.0,32.6811,32.7377,32.5679,32.5773,42335.0
2017-12-20 11:30:00,34.55,34.56,34.37,34.37,49366.0,32.5868,32.5962,32.417,32.417,49366.0
2017-12-20 12:00:00,34.35,34.35,34.22,34.29,56197.0,32.3981,32.3981,32.2755,32.3415,56197.0
2017-12-20 12:30:00,34.3,34.36,34.24,34.35,36105.0,32.351,32.4076,32.2944,32.3981,36105.0
2017-12-20 13:00:00,34.35,34.43,34.3,34.43,43197.0,32.3981,32.4736,32.351,32.4736,43197.0
2017-12-20 13:30:00,34.44,34.45,34.35,34.39,47516.0,32.483,32.4924,32.3981,32.4359,47516.0
2017-12-20 14:00:00,34.4,34.43,34.34,34.39,47507.0,32.4453,32.4736,32.3887,32.4359,47507.0
2017-12-20 14:30:00,34.4,34.41,34.3,34.38,74616.0,32.4453,32.4547,32.351,32.4264,74616.0
2017-12-20 15:00:00,34.38,34.5,34.35,34.41,75732.0,32.4264,32.5396,32.3981,32.4547,75732.0
2017-12-20 15:30:00,34.41,34.62,34.38,34.47,257816.0,32.4547,32.6528,32.4264,32.5113,257816.0
2017-12-21 09:30:00,34.79,34.92,34.49,34.57,133326.0,32.8131,32.9357,32.5302,32.6056,133326.0
2017-12-21 10:00:00,34.57,34.64,34.42,34.62,48719.0,32.6056,32.6716,32.4641,32.6528,48719.0
2017-12-21 10:30:00,34.62,34.71,34.56,34.71,38706.0,32.6528,32.7377,32.5962,32.7377,38706.0
2017-12-21 11:00:00,34.7,35.23,34.7,35.22,71181.0,32.7282,33.2281,32.7282,33.2187,71181.0
2017-12-21 11:30:00,35.23,35.28,35.13,35.25,52169.0,33.2281,33.2753,33.1338,33.247,52169.0
2017-12-21 12:00:00,35.24,35.27,35.19,35.24,28563.0,33.2376,33.2659,33.1904,33.2376,28563.0
2017-12-21 12:30:00,35.25,35.39,35.24,35.38,46290.0,33.247,33.379,33.2376,33.3696,46290.0
2017-12-21 13:00:00,35.38,35.61,35.37,35.57,56445.0,33.3696,33.5865,33.3602,33.5488,56445.0
2017-12-21 13:30:00,35.56,35.78,35.53,35.75,45430.0,33.5394,33.7469,33.5111,33.7186,45430.0
2017-12-21 14:00:00,35.74,35.75,35.6,35.74,54343.0,33.7091,33.7186,33.5771,33.7091,54343.0
2017-12-21 14:30:00,35.74,35.79,35.71,35.75,45141.0,33.7091,33.7563,33.6808,33.7186,45141.0
2017-12-21 15:00:00,35.75,35.81,35.73,35.78,80123.0,33.7186,33.7752,33.6997,33.7469,80123.0
2017-12-21 15:30:00,35.79,35.82,35.76,35.81,298288.0,33.7563,33.7846,33.728,33.7752,298288.0
2017-12-22 09:30:00,35.71,35.88,35.41,35.63,69131.0,33.6808,33.8412,33.3979,33.6054,69131.0
2017-12-22 10:00:00,35.57,35.61,35.43,35.53,34270.0,33.5488,33.5865,33.4168,33.5111,34270.0
2017-12-22 10:30:00,35.54,35.67,35.51,35.51,51070.0,33.5205,33.6431,33.4922,33.4922,51070.0
2017-12-22 11:00:00,35.5,35.53,35.36,35.4,24753.0,33.4828,33.5111,33.3507,33.3885,24753.0
2017-12-22 11:30:00,35.41,35.41,35.24,35.29,36125.0,33.3979,33.3979,33.2376,33.2847,36125.0
2017-12-22 12:00:00,35.31,35.41,35.28,35.36,41722.0,33.3036,33.3979,33.2753,33.3507,41722.0
2017-12-22 12:30:00,35.36,35.44,35.28,35.28,50269.0,33.3507,33.4262,33.2753,33.2753,50269.0
2017-12-22 13:00:00,35.27,35.35,35.25,35.33,35279.0,33.2659,33.3413,33.247,33.3224,35279.0
2017-12-22 13:30:00,35.33,35.38,35.21,35.25,54968.0,33.3224,33.3696,33.2093,33.247,54968.0
2017-12-22 14:00:00,35.25,35.3,35.18,35.18,39761.0,33.247,33.2941,33.181,33.181,39761.0
2017-12-22 14:30:00,35.18,35.29,35.15,35.26,46386.0,33.181,33.2847,33.1527,33.2564,46386.0
2017-12-22 15:00:00,35.26,35.39,35.24,35.26,66944.0,33.2564,33.379,33.2376,33.2564,66944.0
2017-12-22 15:30:00,35.27,35.28,35.17,35.26,202808.0,33.2659,33.2753,33.1715,33.2564,202808.0
2017-12-26 09:30:00,35.19,35.68,35.02,35.68,59324.0,33.1904,33.6526,33.0301,33.6526,59324.0
2017-12-26 10:00:00,35.63,35.89,35.62,35.68,52234.0,33.6054,33.8506,33.596,33.6526,52234.0
2017-12-26 10:30:00,35.69,35.77,35.6,35.63,33517.0,33.662,33.7374,33.5771,33.6054,33517.0
2017-12-26 11:00:00,35.63,35.66,35.58,35.65,32511.0,33.6054,33.6337,33.5582,33.6243,32511.0
2017-12-26 11:30:00,35.65,35.78,35.65,35.72,23901.0,33.6243,33.7469,33.6243,33.6903,23901.0
2017-12-26 12:00:00,35.73,35.97,35.71,35.89,37351.0,33.6997,33.9261,33.6808,33.8506,37351.0
2017-12-26 12:30:00,35.89,35.94,35.83,35.89,45395.0,33.8506,33.8978,33.794,33.8506,45395.0
2017-12-26 13:00:00,35.9,35.91,35.74,35.74,46732.0,33.8601,33.8695,33.7091,33.7091,46732.0
2017-12-26 13:30:00,35.73,35.79,35.63,35.63,126064.0,33.6997,33.7563,33.6054,33.6054,126064.0
2017-12-26 14:00:00,35.64,35.73,35.62,35.71,16430.0,33.6148,33.6997,33.596,33.6808,16430.0
2017-12-26 14:30:00,35.71,35.71,35.54,35.56,91237.0,33.6808,33.6808,33.5205,33.5394,91237.0
2017-12-26 15:00:00,35.55,35.56,35.45,35.48,39485.0,33.5299,33.5394,33.4356,33.4639,39485.0
2017-12-26 15:30:00,35.48,35.57,35.44,35.56,128803.0,33.4639,33.5488,33.4262,33.5394,128803.0
2017-12-27 09:30:00,35.5,35.52,35.3,35.47,29989.0,33.5301,33.5489,33.3412,33.5017,29989.0
2017-12-27 10:00:00,35.47,35.59,35.27,35.29,84730.0,33.5017,33.6151,33.3128,33.3317,84730.0
2017-12-27 10:30:00,35.28,35.48,35.28,35.43,15327.0,33.3223,33.5112,33.3223,33.4639,15327.0
2017-12-27 11:00:00,35.44,35.44,35.39,35.42,11729.0,33.4734,33.4734,33.4262,33.4545,11729.0
2017-12-27 11:30:00,35.41,35.44,35.32,35.42,15714.0,33.4451,33.4734,33.36,33.4545,15714.0
2017-12-27 12:00:00,35.4,35.46,35.39,35.4,11231.0,33.4356,33.4923,33.4262,33.4356,11231.0
2017-12-27 12:30:00,35.41,35.47,35.38,35.42,11676.0,33.4451,33.5017,33.4167,33.4545,11676.0
2017-12-27 13:00:00,35.41,35.43,35.36,35.36,7934.0,33.4451,33.4639,33.3978,33.3978,7934.0
2017-12-27 13:30:00,35.36,35.43,35.32,35.43,13198.0,33.3978,33.4639,33.36,33.4639,13198.0
2017-12-27 14:00:00,35.39,35.4,35.31,35.39,30488.0,33.4262,33.4356,33.3506,33.4262,30488.0
2017-12-27 14:30:00,35.39,35.4,35.35,35.37,16010.0,33.4262,33.4356,33.3884,33.4073,16010.0
2017-12-27 15:00:00,35.37,35.37,35.27,35.36,32459.0,33.4073,33.4073,33.3128,33.3978,32459.0
2017-12-27 15:30:00,35.36,35.44,35.34,35.41,65390.0,33.3978,33.4734,33.3789,33.4451,65390.0
2017-12-28 09:30:00,35.46,35.65,35.41,35.42,13656.0,33.4923,33.6717,33.4451,33.4545,13656.0
2017-12-28 10:00:00,35.45,35.46,35.33,35.44,19952.0,33.4828,33.4923,33.3695,33.4734,19952.0
2017-12-28 10:30:00,35.45,35.45,35.32,35.33,22025.0,33.4828,33.4828,33.36,33.3695,22025.0
2017-12-28 11:00:00,35.33,35.34,35.27,35.28,20265.0,33.3695,33.3789,33.3128,33.3223,20265.0
2017-12-28 11:30:00,35.29,35.37,35.28,35.37,27783.0,33.3317,33.4073,33.3223,33.4073,27783.0
2017-12-28 12:00:00,35.37,35.45,35.35,35.39,32858.0,33.4073,33.4828,33.3884,33.4262,32858.0
2017-12-28 12:30:00,35.39,35.4,35.36,35.36,19188.0,33.4262,33.4356,33.3978,33.3978,19188.0
2017-12-28 13:00:00,35.36,35.47,35.36,35.44,20512.0,33.3978,33.5017,33.3978,33.4734,20512.0
2017-12-28 13:30:00,35.46,35.46,35.38,35.39,12570.0,33.4923,33.4923,33.4167,33.4262,12570.0
2017-12-28 14:00:00,35.38,35.39,35.33,35.34,19560.0,33.4167,33.4262,33.3695,33.3789,19560.0
2017-12-28 14:30:00,35.34,35.35,35.29,35.31,21258.0,33.3789,33.3884,33.3317,33.3506,21258.0
2017-12-28 15:00:00,35.31,35.31,35.23,35.25,27764.0,33.3506,33.3506,33.275,33.2939,27764.0
2017-12-28 15:30:00,35.24,35.36,35.18,35.34,94377.0,33.2845,33.3978,33.2278,33.3789,94377.0
2017-12-29 09:30:00,35.38,35.47,35.0,35.03,12495.0,33.4167,33.5017,33.0578,33.0861,12495.0
2017-12-29 10:00:00,35.02,35.05,34.8,34.88,57510.0,33.0767,33.105,32.8689,32.9445,57510.0
2017-12-29 10:30:00,34.87,34.97,34.66,34.67,78034.0,32.935,33.0295,32.7367,32.7461,78034.0
2017-12-29 11:00:00,34.66,34.95,34.56,34.94,50146.0,32.7367,33.0106,32.6422,33.0011,50146.0
2017-12-29 11:30:00,34.93,34.93,34.78,34.8,35109.0,32.9917,32.9917,32.85,32.8689,35109.0
2017-12-29 12:00:00,34.82,34.88,34.79,34.84,25758.0,32.8878,32.9445,32.8595,32.9067,25758.0
2017-12-29 12:30:00,34.85,35.0,34.85,34.88,32201.0,32.9161,33.0578,32.9161,32.9445,32201.0
2017-12-29 13:00:00,34.88,34.92,34.83,34.92,41788.0,32.9445,32.9822,32.8972,32.9822,41788.0
2017-12-29 13:30:00,34.9,35.22,34.87,35.18,93365.0,32.9634,33.2656,32.935,33.2278,93365.0
2017-12-29 14:00:00,35.19,35.19,35.09,35.12,22199.0,33.2373,33.2373,33.1428,33.1711,22199.0
2017-12-29 14:30:00,35.11,35.18,35.1,35.12,32274.0,33.1617,33.2278,33.1523,33.1711,32274.0
2017-12-29 15:00:00,35.1,35.25,35.08,35.2,56133.0,33.1523,33.2939,33.1334,33.2467,56133.0
2017-12-29 15:30:00,35.2,35.22,35.04,35.05,143076.0,33.2467,33.2656,33.0956,33.105,143076.0
2018-01-02 09:30:00,35.16,35.33,34.72,35.33,56880.0,33.2089,33.3695,32.7933,33.3695,56880.0
2018-01-02 10:00:00,35.35,35.41,35.15,35.22,50330.0,33.3884,33.4451,33.1995,33.2656,50330.0
2018-01-02 10:30:00,35.22,35.3,34.96,35.0,62210.0,33.2656,33.3412,33.02,33.0578,62210.0
2018-01-02 11:00:00,35.0,35.01,34.86,34.91,69207.0,33.0578,33.0673,32.9256,32.9728,69207.0
2018-01-02 11:30:00,34.91,35.04,34.77,34.96,74684.0,32.9728,33.0956,32.8406,33.02,74684.0
2018-01-02 12:00:00,34.96,34.96,34.77,34.78,34056.0,33.02,33.02,32.8406,32.85,34056.0
2018-01-02 12:30:00,34.79,34.88,34.78,34.81,22997.0,32.8595,32.9445,32.85,32.8783,22997.0
2018-01-02 13:00:00,34.81,34.82,34.56,34.61,49561.0,32.8783,32.8878,32.6422,32.6894,49561.0
2018-01-02 13:30:00,34.6,34.63,34.51,34.54,49305.0,32.68,32.7083,32.595,32.6233,49305.0
2018-01-02 14:00:00,34.54,34.64,34.5,34.63,39382.0,32.6233,32.7178,32.5856,32.7083,39382.0
2018-01-02 14:30:00,34.62,34.63,34.52,34.59,42422.0,32.6989,32.7083,32.6044,32.6706,42422.0
2018-01-02 15:00:00,34.59,34.59,34.52,34.52,64317.0,32.6706,32.6706,32.6044,32.6044,64317.0
2018-01-02 15:30:00,34.52,34.53,34.44,34.48,238005.0,32.6044,32.6139,32.5289,32.5667,238005.0
2018-01-03 09:30:00,34.52,34.69,34.4,34.54,65294.0,32.6044,32.765,32.4911,32.6233,65294.0
2018-01-03 10:00:00,34.55,34.55,34.25,34.35,58098.0,32.6328,32.6328,32.3494,32.4439,58098.0
2018-01-03 10:30:00,34.36,34.5,34.36,34.5,39175.0,32.4533,32.5856,32.4533,32.5856,39175.0
2018-01-03 11:00:00,34.49,34.56,34.37,34.39,48355.0,32.5761,32.6422,32.4628,32.4817,48355.0
2018-01-03 11:30:00,34.39,34.39,34.07,34.16,46692.0,32.4817,32.4817,32.1794,32.2644,46692.0
2018-01-03 12:00:00,34.16,34.29,34.02,34.26,99955.0,32.2644,32.3872,32.1322,32.3589,99955.0
2018-01-03 12:30:00,34.27,34.58,34.23,34.55,99099.0,32.3683,32.6611,32.3305,32.6328,99099.0
2018-01-03 13:00:00,34.55,34.75,34.54,34.7,145918.0,32.6328,32.8217,32.6233,32.7745,145918.0
2018-01-03 13:30:00,34.7,34.94,34.57,34.67,109325.0,32.7745,33.0011,32.6517,32.7461,109325.0
2018-01-03 14:00:00,34.66,34.91,34.58,34.81,128340.0,32.7367,32.9728,32.6611,32.8783,128340.0
2018-01-03 14:30:00,34.81,34.88,34.73,34.73,69630.0,32.8783,32.9445,32.8028,32.8028,69630.0
2018-01-03 15:00:00,34.73,34.79,34.71,34.79,108287.0,32.8028,32.8595,32.7839,32.8595,108287.0
2018-01-03 15:30:00,34.79,34.95,34.73,34.91,331786.0,32.8595,33.0106,32.8028,32.9728,331786.0
2018-01-04 09:30:00,35.08,35.13,34.93,35.03,58335.0,33.1334,33.1806,32.9917,33.0861,58335.0
2018-01-04 10:00:00,35.03,35.05,34.78,34.78,75050.0,33.0861,33.105,32.85,32.85,75050.0
2018-01-04 10:30:00,34.79,34.95,34.76,34.95,76635.0,32.8595,33.0106,32.8311,33.0106,76635.0
2018-01-04 11:00:00,34.95,34.95,34.76,34.85,35263.0,33.0106,33.0106,32.8311,32.9161,35263.0
2018-01-04 11:30:00,34.86,34.99,34.84,34.95,25348.0,32.9256,33.0484,32.9067,33.0106,25348.0
2018-01-04 12:00:00,34.95,35.0,34.82,34.83,67192.0,33.0106,33.0578,32.8878,32.8972,67192.0
2018-01-04 12:30:00,34.83,35.0,34.81,34.96,64675.0,32.8972,33.0578,32.8783,33.02,64675.0
2018-01-04 13:00:00,34.95,35.02,34.89,34.95,76607.0,33.0106,33.0767,32.9539,33.0106,76607.0
2018-01-04 13:30:00,34.95,35.02,34.92,34.93,20918.0,33.0106,33.0767,32.9822,32.9917,20918.0
2018-01-04 14:00:00,34.92,35.0,34.87,34.91,47520.0,32.9822,33.0578,32.935,32.9728,47520.0
2018-01-04 14:30:00,34.92,35.0,34.81,34.91,82674.0,32.9822,33.0578,32.8783,32.9728,82674.0
2018-01-04 15:00:00,34.91,35.05,34.91,35.04,121737.0,32.9728,33.105,32.9728,33.0956,121737.0
2018-01-04 15:30:00,35.04,35.15,35.0,35.11,210347.0,33.0956,33.1995,33.0578,33.1617,210347.0
2018-01-05 09:30:00,36.23,37.07,35.94,36.89,545045.0,34.2196,35.0129,33.9456,34.8429,545045.0
2018-01-05 10:00:00,36.89,36.93,36.52,36.6,139540.0,34.8429,34.8807,34.4935,34.569,139540.0
2018-01-05 10:30:00,36.59,36.89,36.53,36.57,239697.0,34.5596,34.8429,34.5029,34.5407,239697.0
2018-01-05 11:00:00,36.55,36.61,36.44,36.57,60353.0,34.5218,34.5785,34.4179,34.5407,60353.0
2018-01-05 11:30:00,36.57,36.57,36.26,36.42,128597.0,34.5407,34.5407,34.2479,34.399,128597.0
2018-01-05 12:00:00,36.42,36.64,36.35,36.55,107723.0,34.399,34.6068,34.3329,34.5218,107723.0
2018-01-05 12:30:00,36.54,36.67,36.49,36.67,31323.0,34.5123,34.6351,34.4651,34.6351,31323.0
2018-01-05 13:00:00,36.68,36.85,36.65,36.83,43421.0,34.6446,34.8051,34.6162,34.7863,43421.0
2018-01-05 13:30:00,36.83,36.93,36.77,36.89,36469.0,34.7863,34.8807,34.7296,34.8429,36469.0
2018-01-05 14:00:00,36.9,36.9,36.67,36.76,122415.0,34.8524,34.8524,34.6351,34.7201,122415.0
2018-01-05 14:30:00,36.76,36.95,36.76,36.85,98665.0,34.7201,34.8996,34.7201,34.8051,98665.0
2018-01-05 15:00:00,36.85,36.89,36.73,36.8,74353.0,34.8051,34.8429,34.6918,34.7579,74353.0
2018-01-05 15:30:00,36.79,36.85,36.69,36.8,416441.0,34.7485,34.8051,34.654,34.7579,416441.0
2018-01-08 09:30:00,36.69,36.75,35.84,36.25,62207.0,34.654,34.7107,33.8512,34.2384,62207.0
2018-01-08 10:00:00,36.26,36.44,36.18,36.38,73424.0,34.2479,34.4179,34.1723,34.3612,73424.0
2018-01-08 10:30:00,36.38,36.39,36.09,36.22,40840.0,34.3612,34.3707,34.0873,34.2101,40840.0
2018-01-08 11:00:00,36.21,36.21,35.9,35.92,42725.0,34.2007,34.2007,33.9079,33.9268,42725.0
2018-01-08 11:30:00,35.92,35.92,35.76,35.78,26603.0,33.9268,33.9268,33.7756,33.7945,26603.0
2018-01-08 12:00:00,35.79,35.95,35.76,35.85,211828.0,33.804,33.9551,33.7756,33.8606,211828.0
2018-01-08 12:30:00,35.86,35.97,35.84,35.97,28324.0,33.8701,33.974,33.8512,33.974,28324.0
2018-01-08 13:00:00,35.96,36.0,35.9,35.98,41761.0,33.9645,34.0023,33.9079,33.9834,41761.0
2018-01-08 13:30:00,35.96,35.98,35.85,35.85,24513.0,33.9645,33.9834,33.8606,33.8606,24513.0
2018-01-08 14:00:00,35.86,36.08,35.86,36.04,29556.0,33.8701,34.0779,33.8701,34.0401,29556.0
2018-01-08 14:30:00,36.03,36.05,35.95,36.0,25837.0,34.0306,34.0495,33.9551,34.0023,25837.0
2018-01-08 15:00:00,36.0,36.17,36.0,36.12,44782.0,34.0023,34.1629,34.0023,34.1157,44782.0
2018-01-08 15:30:00,36.13,36.15,35.98,35.99,219188.0,34.1251,34.144,33.9834,33.9929,219188.0
2018-01-09 09:30:00,36.09,36.14,35.6,35.67,40018.0,34.0873,34.1345,33.6245,33.6906,40018.0
2018-01-09 10:00:00,35.72,35.73,35.49,35.5,52399.0,33.7379,33.7473,33.5206,33.5301,52399.0
2018-01-09 10:30:00,35.52,35.52,35.18,35.32,83727.0,33.5489,33.5489,33.2278,33.36,83727.0
2018-01-09 11:00:00,35.32,35.5,35.3,35.42,42037.0,33.36,33.5301,33.3412,33.4545,42037.0
2018-01-09 11:30:00,35.4,35.45,35.3,35.45,45180.0,33.4356,33.4828,33.3412,33.4828,45180.0
2018-01-09 12:00:00,35.45,35.48,35.42,35.45,33319.0,33.4828,33.5112,33.4545,33.4828,33319.0
2018-01-09 12:30:00,35.45,35.51,35.45,35.46,21147.0,33.4828,33.5395,33.4828,33.4923,21147.0
2018-01-09 13:00:00,35.47,35.54,35.36,35.52,64817.0,33.5017,33.5678,33.3978,33.5489,64817.0
2018-01-09 13:30:00,35.52,35.55,35.49,35.52,38465.0,33.5489,33.5773,33.5206,33.5489,38465.0
2018-01-09 14:00:00,35.53,35.7,35.52,35.67,52448.0,33.5584,33.719,33.5489,33.6906,52448.0
2018-01-09 14:30:00,35.67,35.81,35.67,35.81,50912.0,33.6906,33.8229,33.6906,33.8229,50912.0
2018-01-09 15:00:00,35.82,36.32,35.81,35.98,220501.0,33.8323,34.3046,33.8229,33.9834,220501.0
2018-01-09 15:30:00,35.98,36.27,35.97,36.13,355856.0,33.9834,34.2573,33.974,34.1251,355856.0
2018-01-10 09:30:00,35.95,36.17,35.73,36.03,94107.0,33.9551,34.1629,33.7473,34.0306,94107.0
2018-01-10 10:00:00,36.04,36.09,35.91,36.07,38629.0,34.0401,34.0873,33.9173,34.0684,38629.0
2018-01-10 10:30:00,36.06,36.19,36.01,36.15,35182.0,34.059,34.1818,34.0118,34.144,35182.0
2018-01-10 11:00:00,36.14,36.17,35.97,36.03,41937.0,34.1345,34.1629,33.974,34.0306,41937.0
2018-01-10 11:30:00,36.02,36.08,35.97,36.02,45820.0,34.0212,34.0779,33.974,34.0212,45820.0
2018-01-10 12:00:00,36.03,36.06,35.99,36.03,62809.0,34.0306,34.059,33.9929,34.0306,62809.0
2018-01-10 12:30:00,36.02,36.09,35.99,36.04,70435.0,34.0212,34.0873,33.9929,34.0401,70435.0
2018-01-10 13:00:00,36.04,36.04,35.97,36.02,54350.0,34.0401,34.0401,33.974,34.0212,54350.0
2018-01-10 13:30:00,36.02,36.06,36.0,36.0,65486.0,34.0212,34.059,34.0023,34.0023,65486.0
2018-01-10 14:00:00,36.01,36.07,36.01,36.04,45229.0,34.0118,34.0684,34.0118,34.0401,45229.0
2018-01-10 14:30:00,36.04,36.05,35.97,35.99,50029.0,34.0401,34.0495,33.974,33.9929,50029.0
2018-01-10 15:00:00,35.99,36.03,35.98,36.02,63429.0,33.9929,34.0306,33.9834,34.0212,63429.0
2018-01-10 15:30:00,36.02,36.04,35.92,35.98,205802.0,34.0212,34.0401,33.9268,33.9834,205802.0
2018-01-11 09:30:00,36.1,36.25,35.91,36.25,30144.0,34.0968,34.2384,33.9173,34.2384,30144.0
2018-01-11 10:00:00,36.25,36.58,36.25,36.53,49432.0,34.2384,34.5501,34.2384,34.5029,49432.0
2018-01-11 10:30:00,36.59,36.8,36.58,36.75,134974.0,34.5596,34.7579,34.5501,34.7107,134974.0
2018-01-11 11:00:00,36.74,36.97,36.74,36.91,50837.0,34.7013,34.9185,34.7013,34.8618,50837.0
2018-01-11 11:30:00,36.91,36.93,36.69,36.72,91629.0,34.8618,34.8807,34.654,34.6824,91629.0
2018-01-11 12:00:00,36.71,36.78,36.69,36.76,22084.0,34.6729,34.739,34.654,34.7201,22084.0
2018-01-11 12:30:00,36.76,36.81,36.66,36.79,26575.0,34.7201,34.7674,34.6257,34.7485,26575.0
2018-01-11 13:00:00,36.79,36.85,36.75,36.8,21273.0,34.7485,34.8051,34.7107,34.7579,21273.0
2018-01-11 13:30:00,36.8,36.88,36.78,36.82,28440.0,34.7579,34.8335,34.739,34.7768,28440.0
2018-01-11 14:00:00,36.81,36.81,36.78,36.8,78727.0,34.7674,34.7674,34.739,34.7579,78727.0
2018-01-11 14:30:00,36.8,36.8,36.7,36.79,20657.0,34.7579,34.7579,34.6635,34.7485,20657.0
2018-01-11 15:00:00,36.78,36.81,36.75,36.77,40314.0,34.739,34.7674,34.7107,34.7296,40314.0
2018-01-11 15:30:00,36.77,36.82,36.73,36.81,137609.0,34.7296,34.7768,34.6918,34.7674,137609.0
2018-01-12 09:30:00,36.95,36.99,36.58,36.65,21080.0,34.8996,34.9374,34.5501,34.6162,21080.0
2018-01-12 10:00:00,36.72,36.72,36.43,36.5,14631.0,34.6824,34.6824,34.4085,34.4746,14631.0
2018-01-12 10:30:00,36.5,36.53,36.42,36.47,14780.0,34.4746,34.5029,34.399,34.4462,14780.0
2018-01-12 11:00:00,36.5,36.52,36.41,36.45,17397.0,34.4746,34.4935,34.3896,34.4273,17397.0
2018-01-12 11:30:00,36.48,36.53,36.43,36.44,13567.0,34.4557,34.5029,34.4085,34.4179,13567.0
2018-01-12 12:00:00,36.44,36.55,36.44,36.52,19310.0,34.4179,34.5218,34.4179,34.4935,19310.0
2018-01-12 12:30:00,36.51,36.52,36.42,36.44,18955.0,34.484,34.4935,34.399,34.4179,18955.0
2018-01-12 13:00:00,36.47,36.47,36.34,36.34,19433.0,34.4462,34.4462,34.3234,34.3234,19433.0
2018-01-12 13:30:00,36.36,36.37,36.25,36.25,17479.0,34.3423,34.3518,34.2384,34.2384,17479.0
2018-01-12 14:00:00,36.27,36.3,36.25,36.27,23284.0,34.2573,34.2857,34.2384,34.2573,23284.0
2018-01-12 14:30:00,36.27,36.37,36.25,36.37,18547.0,34.2573,34.3518,34.2384,34.3518,18547.0
2018-01-12 15:00:00,36.39,36.46,36.38,36.44,22493.0,34.3707,34.4368,34.3612,34.4179,22493.0
2018-01-12 15:30:00,36.43,36.56,36.38,36.48,81279.0,34.4085,34.5312,34.3612,34.4557,81279.0
2018-01-16 09:30:00,37.06,37.18,36.67,36.77,34542.0,35.0035,35.1168,34.6351,34.7296,34542.0
2018-01-16 10:00:00,36.78,36.93,36.7,36.85,24128.0,34.739,34.8807,34.6635,34.8051,24128.0
2018-01-16 10:30:00,36.86,36.92,36.76,36.81,26963.0,34.8146,34.8713,34.7201,34.7674,26963.0
2018-01-16 11:00:00,36.81,36.86,36.75,36.79,27010.0,34.7674,34.8146,34.7107,34.7485,27010.0
2018-01-16 11:30:00,36.79,36.82,36.64,36.67,20018.0,34.7485,34.7768,34.6068,34.6351,20018.0
2018-01-16 12:00:00,36.66,36.72,36.57,36.59,21987.0,34.6257,34.6824,34.5407,34.5596,21987.0
2018-01-16 12:30:00,36.58,36.62,36.54,36.55,13202.0,34.5501,34.5879,34.5123,34.5218,13202.0
2018-01-16 13:00:00,36.55,36.55,36.43,36.44,28233.0,34.5218,34.5218,34.4085,34.4179,28233.0
2018-01-16 13:30:00,36.44,36.52,36.33,36.35,13212.0,34.4179,34.4935,34.314,34.3329,13212.0
2018-01-16 14:00:00,36.37,36.39,36.16,36.16,24769.0,34.3518,34.3707,34.1534,34.1534,24769.0
2018-01-16 14:30:00,36.15,36.21,36.01,36.19,26559.0,34.144,34.2007,34.0118,34.1818,26559.0
2018-01-16 15:00:00,36.2,36.35,36.19,36.33,52985.0,34.1912,34.3329,34.1818,34.314,52985.0
2018-01-16 15:30:00,36.32,36.32,36.11,36.15,167689.0,34.3046,34.3046,34.1062,34.144,167689.0
2018-01-17 09:30:00,36.82,37.19,36.72,36.85,128919.0,34.7768,35.1263,34.6824,34.8051,128919.0
2018-01-17 10:00:00,36.88,36.94,36.76,36.82,49266.0,34.8335,34.8902,34.7201,34.7768,49266.0
2018-01-17 10:30:00,36.83,36.97,36.8,36.88,30863.0,34.7863,34.9185,34.7579,34.8335,30863.0
2018-01-17 11:00:00,36.87,37.0,36.79,36.99,35849.0,34.824,34.9468,34.7485,34.9374,35849.0
2018-01-17 11:30:00,36.99,37.12,36.95,37.03,96175.0,34.9374,35.0602,34.8996,34.9752,96175.0
2018-01-17 12:00:00,37.05,37.13,36.97,36.97,35936.0,34.994,35.0696,34.9185,34.9185,35936.0
2018-01-17 12:30:00,36.97,37.17,36.95,37.15,33503.0,34.9185,35.1074,34.8996,35.0885,33503.0
2018-01-17 13:00:00,37.16,37.18,37.06,37.06,24999.0,35.0979,35.1168,35.0035,35.0035,24999.0
2018-01-17 13:30:00,37.08,37.11,37.02,37.1,22799.0,35.0224,35.0507,34.9657,35.0413,22799.0
2018-01-17 14:00:00,37.11,37.18,37.02,37.02,50872.0,35.0507,35.1168,34.9657,34.9657,50872.0
2018-01-17 14:30:00,37.03,37.19,36.98,37.16,102074.0,34.9752,35.1263,34.9279,35.0979,102074.0
2018-01-17 15:00:00,37.17,37.2,37.11,37.11,76984.0,35.1074,35.1357,35.0507,35.0507,76984.0
2018-01-17 15:30:00,37.11,37.24,37.09,37.21,216922.0,35.0507,35.1735,35.0318,35.1452,216922.0
2018-01-18 09:30:00,37.43,37.52,36.93,36.99,33860.0,35.353,35.438,34.8807,34.9374,33860.0
2018-01-18 10:00:00,37.0,37.04,36.73,36.77,34508.0,34.9468,34.9846,34.6918,34.7296,34508.0
2018-01-18 10:30:00,36.78,36.9,36.68,36.68,41641.0,34.739,34.8524,34.6446,34.6446,41641.0
2018-01-18 11:00:00,36.71,36.85,36.69,36.75,39425.0,34.6729,34.8051,34.654,34.7107,39425.0
2018-01-18 11:30:00,36.74,36.86,36.71,36.79,25162.0,34.7013,34.8146,34.6729,34.7485,25162.0
2018-01-18 12:00:00,36.78,36.85,36.74,36.74,12754.0,34.739,34.8051,34.7013,34.7013,12754.0
2018-01-18 12:30:00,36.75,36.84,36.74,36.8,34223.0,34.7107,34.7957,34.7013,34.7579,34223.0
2018-01-18 13:00:00,36.8,36.93,36.74,36.88,23689.0,34.7579,34.8807,34.7013,34.8335,23689.0
2018-01-18 13:30:00,36.84,37.08,36.83,37.05,23704.0,34.7957,35.0224,34.7863,34.994,23704.0
2018-01-18 14:00:00,37.04,37.15,37.0,37.12,22149.0,34.9846,35.0885,34.9468,35.0602,22149.0
2018-01-18 14:30:00,37.13,37.22,37.11,37.15,79803.0,35.0696,35.1546,35.0507,35.0885,79803.0
2018-01-18 15:00:00,37.14,37.26,37.11,37.22,83185.0,35.0791,35.1924,35.0507,35.1546,83185.0
2018-01-18 15:30:00,37.21,37.22,37.11,37.16,131855.0,35.1452,35.1546,35.0507,35.0979,131855.0
2018-01-19 09:30:00,37.2,37.5,37.2,37.44,49483.0,35.1357,35.4191,35.1357,35.3624,49483.0
2018-01-19 10:00:00,37.45,37.45,37.12,37.26,61800.0,35.3719,35.3719,35.0602,35.1924,61800.0
2018-01-19 10:30:00,37.27,37.5,37.23,37.5,30718.0,35.2018,35.4191,35.1641,35.4191,30718.0
2018-01-19 11:00:00,37.48,37.57,37.37,37.5,20959.0,35.4002,35.4852,35.2963,35.4191,20959.0
2018-01-19 11:30:00,37.52,37.54,37.47,37.5,20401.0,35.438,35.4569,35.3907,35.4191,20401.0
2018-01-19 12:00:00,37.48,37.54,37.45,37.46,41436.0,35.4002,35.4569,35.3719,35.3813,41436.0
2018-01-19 12:30:00,37.47,37.54,37.46,37.49,17946.0,35.3907,35.4569,35.3813,35.4096,17946.0
2018-01-19 13:00:00,37.48,37.52,37.46,37.51,14595.0,35.4002,35.438,35.3813,35.4285,14595.0
2018-01-19 13:30:00,37.51,37.52,37.46,37.49,28707.0,35.4285,35.438,35.3813,35.4096,28707.0
2018-01-19 14:00:00,37.48,37.49,37.45,37.48,18453.0,35.4002,35.4096,35.3719,35.4002,18453.0
2018-01-19 14:30:00,37.49,37.53,37.48,37.48,18035.0,35.4096,35.4474,35.4002,35.4002,18035.0
2018-01-19 15:00:00,37.48,37.56,37.46,37.54,53943.0,35.4002,35.4757,35.3813,35.4569,53943.0
2018-01-19 15:30:00,37.54,37.75,37.53,37.73,176705.0,35.4569,35.6552,35.4474,35.6363,176705.0
2018-01-22 09:30:00,37.85,38.22,37.61,37.83,77012.0,35.7497,36.0991,35.523,35.7308,77012.0
2018-01-22 10:00:00,37.82,38.14,37.58,37.61,399381.0,35.7213,36.0236,35.4946,35.523,399381.0
2018-01-22 10:30:00,37.61,37.64,37.42,37.57,41631.0,35.523,35.5513,35.3435,35.4852,41631.0
2018-01-22 11:00:00,37.59,37.7,37.59,37.61,32067.0,35.5041,35.608,35.5041,35.523,32067.0
2018-01-22 11:30:00,37.59,37.6,37.32,37.34,37864.0,35.5041,35.5135,35.2491,35.268,37864.0
2018-01-22 12:00:00,37.35,37.42,37.3,37.31,31364.0,35.2774,35.3435,35.2302,35.2396,31364.0
2018-01-22 12:30:00,37.33,37.33,37.21,37.23,27346.0,35.2585,35.2585,35.1452,35.1641,27346.0
2018-01-22 13:00:00,37.24,37.24,37.11,37.15,29230.0,35.1735,35.1735,35.0507,35.0885,29230.0
2018-01-22 13:30:00,37.14,37.24,37.14,37.22,25969.0,35.0791,35.1735,35.0791,35.1546,25969.0
2018-01-22 14:00:00,37.23,37.42,37.23,37.42,45279.0,35.1641,35.3435,35.1641,35.3435,45279.0
2018-01-22 14:30:00,37.42,37.51,37.41,37.41,39271.0,35.3435,35.4285,35.3341,35.3341,39271.0
2018-01-22 15:00:00,37.42,37.48,37.36,37.43,48184.0,35.3435,35.4002,35.2868,35.353,48184.0
2018-01-22 15:30:00,37.43,37.53,37.42,37.49,134969.0,35.353,35.4474,35.3435,35.4096,134969.0
2018-01-23 09:30:00,37.6,38.85,37.6,38.69,223624.0,35.5135,36.6942,35.5135,36.543,223624.0
2018-01-23 10:00:00,38.68,38.72,38.35,38.59,172167.0,36.5336,36.5714,36.2219,36.4486,172167.0
2018-01-23 10:30:00,38.58,38.62,38.35,38.39,33352.0,36.4391,36.4769,36.2219,36.2597,33352.0
2018-01-23 11:00:00,38.4,38.52,38.38,38.43,25128.0,36.2691,36.3825,36.2502,36.2975,25128.0
2018-01-23 11:30:00,38.43,38.48,38.32,38.34,39218.0,36.2975,36.3447,36.1936,36.2125,39218.0
2018-01-23 12:00:00,38.36,38.49,38.29,38.45,80212.0,36.2314,36.3541,36.1652,36.3164,80212.0
2018-01-23 12:30:00,38.47,38.48,38.35,38.4,38205.0,36.3353,36.3447,36.2219,36.2691,38205.0
2018-01-23 13:00:00,38.38,38.38,38.29,38.33,17849.0,36.2502,36.2502,36.1652,36.203,17849.0
2018-01-23 13:30:00,38.31,38.4,38.28,38.4,28099.0,36.1841,36.2691,36.1558,36.2691,28099.0
2018-01-23 14:00:00,38.4,38.42,38.33,38.36,48998.0,36.2691,36.288,36.203,36.2314,48998.0
2018-01-23 14:30:00,38.37,38.64,38.35,38.59,50522.0,36.2408,36.4958,36.2219,36.4486,50522.0
2018-01-23 15:00:00,38.57,38.57,38.38,38.45,63398.0,36.4297,36.4297,36.2502,36.3164,63398.0
2018-01-23 15:30:00,38.44,38.53,38.42,38.49,239183.0,36.3069,36.3919,36.288,36.3541,239183.0
2018-01-24 09:30:00,38.55,38.86,38.55,38.82,37673.0,36.4108,36.7036,36.4108,36.6658,37673.0
2018-01-24 10:00:00,38.82,38.91,38.55,38.69,80579.0,36.6658,36.7508,36.4108,36.543,80579.0
2018-01-24 10:30:00,38.69,38.85,38.67,38.74,66704.0,36.543,36.6942,36.5242,36.5903,66704.0
2018-01-24 11:00:00,38.75,38.75,38.45,38.62,56277.0,36.5997,36.5997,36.3164,36.4769,56277.0
2018-01-24 11:30:00,38.6,38.74,38.29,38.6,119736.0,36.458,36.5903,36.1652,36.458,119736.0
2018-01-24 12:00:00,38.63,38.65,38.47,38.54,43020.0,36.4864,36.5053,36.3353,36.4014,43020.0
2018-01-24 12:30:00,38.55,38.6,38.47,38.48,44037.0,36.4108,36.458,36.3353,36.3447,44037.0
2018-01-24 13:00:00,38.49,38.54,38.39,38.5,39424.0,36.3541,36.4014,36.2597,36.3636,39424.0
2018-01-24 13:30:00,38.51,39.1,38.51,38.8,88682.0,36.373,36.9303,36.373,36.6469,88682.0
2018-01-24 14:00:00,38.81,38.91,38.68,38.72,38685.0,36.6564,36.7508,36.5336,36.5714,38685.0
2018-01-24 14:30:00,38.72,38.84,38.69,38.8,33937.0,36.5714,36.6847,36.543,36.6469,33937.0
2018-01-24 15:00:00,38.8,38.87,38.78,38.85,57036.0,36.6469,36.7131,36.628,36.6942,57036.0
2018-01-24 15:30:00,38.84,38.93,38.81,38.82,184043.0,36.6847,36.7697,36.6564,36.6658,184043.0
2018-01-25 09:30:00,38.86,39.03,38.68,38.88,50896.0,36.7036,36.8642,36.5336,36.7225,50896.0
2018-01-25 10:00:00,38.88,39.03,38.84,38.95,59469.0,36.7225,36.8642,36.6847,36.7886,59469.0
2018-01-25 10:30:00,38.94,38.98,38.84,38.88,38144.0,36.7792,36.8169,36.6847,36.7225,38144.0
2018-01-25 11:00:00,38.87,38.97,38.83,38.95,16803.0,36.7131,36.8075,36.6753,36.7886,16803.0
2018-01-25 11:30:00,38.96,39.03,38.93,38.96,16520.0,36.7981,36.8642,36.7697,36.7981,16520.0
2018-01-25 12:00:00,38.97,39.34,38.97,39.34,236881.0,36.8075,37.157,36.8075,37.157,236881.0
2018-01-25 12:30:00,39.34,39.55,39.33,39.48,154588.0,37.157,37.3553,37.1475,37.2892,154588.0
2018-01-25 13:00:00,39.47,39.73,39.46,39.48,69310.0,37.2798,37.5253,37.2703,37.2892,69310.0
2018-01-25 13:30:00,39.47,39.61,39.41,39.52,39921.0,37.2798,37.412,37.2231,37.327,39921.0
2018-01-25 14:00:00,39.51,39.52,39.4,39.45,47644.0,37.3175,37.327,37.2136,37.2609,47644.0
2018-01-25 14:30:00,39.44,39.47,39.33,39.42,67233.0,37.2514,37.2798,37.1475,37.2325,67233.0
2018-01-25 15:00:00,39.41,39.45,39.34,39.44,61195.0,37.2231,37.2609,37.157,37.2514,61195.0
2018-01-25 15:30:00,39.45,39.6,39.42,39.59,249688.0,37.2609,37.4025,37.2325,37.3931,249688.0
2018-01-26 09:30:00,39.69,39.69,38.87,39.15,71268.0,37.4876,37.4876,36.7131,36.9775,71268.0
2018-01-26 10:00:00,39.16,39.5,39.15,39.45,58737.0,36.987,37.3081,36.9775,37.2609,58737.0
2018-01-26 10:30:00,39.49,39.71,39.33,39.33,58882.0,37.2986,37.5064,37.1475,37.1475,58882.0
2018-01-26 11:00:00,39.33,39.5,39.27,39.38,87863.0,37.1475,37.3081,37.0909,37.1948,87863.0
2018-01-26 11:30:00,39.35,39.4,39.3,39.36,48975.0,37.1664,37.2136,37.1192,37.1759,48975.0
2018-01-26 12:00:00,39.35,39.41,39.21,39.25,85213.0,37.1664,37.2231,37.0342,37.072,85213.0
2018-01-26 12:30:00,39.26,39.31,39.09,39.17,42058.0,37.0814,37.1286,36.9208,36.9964,42058.0
2018-01-26 13:00:00,39.16,39.39,39.12,39.32,40090.0,36.987,37.2042,36.9492,37.1381,40090.0
2018-01-26 13:30:00,39.29,39.32,39.16,39.23,29822.0,37.1097,37.1381,36.987,37.0531,29822.0
2018-01-26 14:00:00,39.23,39.28,39.19,39.24,22896.0,37.0531,37.1003,37.0153,37.0625,22896.0
2018-01-26 14:30:00,39.25,39.38,39.14,39.17,70668.0,37.072,37.1948,36.9681,36.9964,70668.0
2018-01-26 15:00:00,39.17,39.32,39.12,39.3,118978.0,36.9964,37.1381,36.9492,37.1192,118978.0
2018-01-26 15:30:00,39.3,39.38,39.28,39.32,414388.0,37.1192,37.1948,37.1003,37.1381,414388.0
2018-01-29 09:30:00,39.22,39.25,38.8,38.92,61227.0,37.0436,37.072,36.6469,36.7603,61227.0
2018-01-29 10:00:00,38.96,39.45,38.95,39.42,50530.0,36.7981,37.2609,36.7886,37.2325,50530.0
2018-01-29 10:30:00,39.46,39.55,39.14,39.28,44630.0,37.2703,37.3553,36.9681,37.1003,44630.0
2018-01-29 11:00:00,39.28,39.33,39.06,39.23,167073.0,37.1003,37.1475,36.8925,37.0531,167073.0
2018-01-29 11:30:00,39.23,39.34,39.21,39.21,26649.0,37.0531,37.157,37.0342,37.0342,26649.0
2018-01-29 12:00:00,39.16,39.33,39.12,39.22,30251.0,36.987,37.1475,36.9492,37.0436,30251.0
2018-01-29 12:30:00,39.21,39.3,39.14,39.3,21118.0,37.0342,37.1192,36.9681,37.1192,21118.0
2018-01-29 13:00:00,39.27,39.36,39.25,39.27,23911.0,37.0909,37.1759,37.072,37.0909,23911.0
2018-01-29 13:30:00,39.25,39.34,39.21,39.31,30604.0,37.072,37.157,37.0342,37.1286,30604.0
2018-01-29 14:00:00,39.3,39.4,39.3,39.32,24512.0,37.1192,37.2136,37.1192,37.1381,24512.0
2018-01-29 14:30:00,39.32,39.34,39.26,39.29,29610.0,37.1381,37.157,37.0814,37.1097,29610.0
2018-01-29 15:00:00,39.29,39.4,39.28,39.36,47531.0,37.1097,37.2136,37.1003,37.1759,47531.0
2018-01-29 15:30:00,39.36,39.37,39.17,39.18,195982.0,37.1759,37.1853,36.9964,37.0059,195982.0
2018-01-30 09:30:00,38.69,39.33,38.69,39.01,61513.0,36.543,37.1475,36.543,36.8453,61513.0
2018-01-30 10:00:00,38.98,39.04,38.78,38.91,31529.0,36.8169,36.8736,36.628,36.7508,31529.0
2018-01-30 10:30:00,38.94,39.1,38.93,39.03,26563.0,36.7792,36.9303,36.7697,36.8642,26563.0
2018-01-30 11:00:00,39.05,39.14,38.95,38.99,69442.0,36.8831,36.9681,36.7886,36.8264,69442.0
2018-01-30 11:30:00,38.97,39.11,38.89,38.89,17371.0,36.8075,36.9397,36.7319,36.7319,17371.0
2018-01-30 12:00:00,38.91,38.94,38.77,38.79,17126.0,36.7508,36.7792,36.6186,36.6375,17126.0
2018-01-30 12:30:00,38.75,38.78,38.66,38.78,11500.0,36.5997,36.628,36.5147,36.628,11500.0
2018-01-30 13:00:00,38.77,38.78,38.6,38.67,15984.0,36.6186,36.628,36.458,36.5242,15984.0
2018-01-30 13:30:00,38.64,38.92,38.63,38.9,18976.0,36.4958,36.7603,36.4864,36.7414,18976.0
2018-01-30 14:00:00,38.9,38.92,38.74,38.74,10208.0,36.7414,36.7603,36.5903,36.5903,10208.0
2018-01-30 14:30:00,38.74,38.77,38.69,38.77,15317.0,36.5903,36.6186,36.543,36.6186,15317.0
2018-01-30 15:00:00,38.74,38.87,38.72,38.83,21981.0,36.5903,36.7131,36.5714,36.6753,21981.0
2018-01-30 15:30:00,38.84,39.02,38.8,38.87,105720.0,36.6847,36.8547,36.6469,36.7131,105720.0
2018-01-31 09:30:00,39.15,39.5,39.03,39.18,28184.0,36.9775,37.3081,36.8642,37.0059,28184.0
2018-01-31 10:00:00,39.16,39.69,39.16,39.63,48884.0,36.987,37.4876,36.987,37.4309,48884.0
2018-01-31 10:30:00,39.6,39.62,39.39,39.48,43730.0,37.4025,37.4214,37.2042,37.2892,43730.0
2018-01-31 11:00:00,39.48,39.49,39.14,39.15,33159.0,37.2892,37.2986,36.9681,36.9775,33159.0
2018-01-31 11:30:00,39.13,39.21,38.98,39.01,25104.0,36.9586,37.0342,36.8169,36.8453,25104.0
2018-01-31 12:00:00,39.02,39.1,38.98,39.01,22242.0,36.8547,36.9303,36.8169,36.8453,22242.0
2018-01-31 12:30:00,39.02,39.08,38.99,39.02,18011.0,36.8547,36.9114,36.8264,36.8547,18011.0
2018-01-31 13:00:00,39.05,39.18,39.03,39.17,16992.0,36.8831,37.0059,36.8642,36.9964,16992.0
2018-01-31 13:30:00,39.16,39.22,39.11,39.18,16955.0,36.987,37.0436,36.9397,37.0059,16955.0
2018-01-31 14:00:00,39.14,39.27,39.12,39.18,62039.0,36.9681,37.0909,36.9492,37.0059,62039.0
2018-01-31 14:30:00,39.18,39.2,39.05,39.15,159734.0,37.0059,37.0247,36.8831,36.9775,159734.0
2018-01-31 15:00:00,39.16,39.31,39.14,39.31,56300.0,36.987,37.1286,36.9681,37.1286,56300.0
2018-01-31 15:30:00,39.28,39.48,39.28,39.46,172661.0,37.1003,37.2892,37.1003,37.2703,172661.0
2018-02-01 09:30:00,39.5,39.96,39.44,39.85,59256.0,37.3081,37.7426,37.2514,37.6387,59256.0
2018-02-01 10:00:00,39.77,39.97,39.7,39.84,44340.0,37.5631,37.752,37.497,37.6292,44340.0
2018-02-01 10:30:00,39.81,40.21,39.75,40.18,89369.0,37.6009,37.9787,37.5442,37.9504,89369.0
2018-02-01 11:00:00,40.23,40.44,40.09,40.21,156200.0,37.9976,38.1959,37.8654,37.9787,156200.0
2018-02-01 11:30:00,40.22,40.26,39.72,39.75,178409.0,37.9881,38.0259,37.5159,37.5442,178409.0
2018-02-01 12:00:00,39.74,40.02,39.67,40.02,75707.0,37.5348,37.7992,37.4687,37.7992,75707.0
2018-02-01 12:30:00,40.02,40.14,40.0,40.14,57935.0,37.7992,37.9126,37.7803,37.9126,57935.0
2018-02-01 13:00:00,40.16,40.3,40.07,40.15,118179.0,37.9315,38.0637,37.8465,37.922,118179.0
2018-02-01 13:30:00,40.15,40.18,39.91,39.91,48169.0,37.922,37.9504,37.6953,37.6953,48169.0
2018-02-01 14:00:00,39.92,40.02,39.85,39.94,53519.0,37.7048,37.7992,37.6387,37.7237,53519.0
2018-02-01 14:30:00,39.93,40.04,39.92,39.94,56715.0,37.7142,37.8181,37.7048,37.7237,56715.0
2018-02-01 15:00:00,39.93,40.01,39.87,39.95,88183.0,37.7142,37.7898,37.6576,37.7331,88183.0
2018-02-01 15:30:00,39.94,40.01,39.74,39.92,201396.0,37.7237,37.7898,37.5348,37.7048,201396.0
2018-02-02 09:30:00,39.58,39.61,39.13,39.34,37304.0,37.3837,37.412,36.9586,37.157,37304.0
2018-02-02 10:00:00,39.35,39.35,38.82,38.95,56445.0,37.1664,37.1664,36.6658,36.7886,56445.0
2018-02-02 10:30:00,38.96,39.12,38.87,39.08,53749.0,36.7981,36.9492,36.7131,36.9114,53749.0
2018-02-02 11:00:00,39.06,39.07,38.92,38.94,62112.0,36.8925,36.902,36.7603,36.7792,62112.0
2018-02-02 11:30:00,38.95,39.01,38.76,38.77,34479.0,36.7886,36.8453,36.6092,36.6186,34479.0
2018-02-02 12:00:00,38.77,38.91,38.76,38.91,30200.0,36.6186,36.7508,36.6092,36.7508,30200.0
2018-02-02 12:30:00,38.89,38.9,38.84,38.85,26393.0,36.7319,36.7414,36.6847,36.6942,26393.0
2018-02-02 13:00:00,38.83,38.98,38.82,38.9,36364.0,36.6753,36.8169,36.6658,36.7414,36364.0
2018-02-02 13:30:00,38.91,38.91,38.82,38.83,29554.0,36.7508,36.7508,36.6658,36.6753,29554.0
2018-02-02 14:00:00,38.84,38.87,38.54,38.54,48086.0,36.6847,36.7131,36.4014,36.4014,48086.0
2018-02-02 14:30:00,38.54,38.63,38.4,38.43,53149.0,36.4014,36.4864,36.2691,36.2975,53149.0
2018-02-02 15:00:00,38.45,38.85,38.31,38.85,104983.0,36.3164,36.6942,36.1841,36.6942,104983.0
2018-02-02 15:30:00,38.84,38.87,38.48,38.58,276064.0,36.6847,36.7131,36.3447,36.4391,276064.0
2018-02-05 09:30:00,38.26,38.6,37.92,38.3,143227.0,36.1369,36.458,35.8158,36.1747,143227.0
2018-02-05 10:00:00,38.27,38.68,38.22,38.63,33598.0,36.1463,36.5336,36.0991,36.4864,33598.0
2018-02-05 10:30:00,38.64,38.64,38.39,38.39,23223.0,36.4958,36.4958,36.2597,36.2597,23223.0
2018-02-05 11:00:00,38.41,38.49,38.2,38.21,37575.0,36.2786,36.3541,36.0802,36.0897,37575.0
2018-02-05 11:30:00,38.22,38.23,38.09,38.21,30278.0,36.0991,36.1086,35.9763,36.0897,30278.0
2018-02-05 12:00:00,38.19,38.28,38.03,38.08,38714.0,36.0708,36.1558,35.9197,35.9669,38714.0
2018-02-05 12:30:00,38.06,38.24,38.06,38.13,25864.0,35.948,36.118,35.948,36.0141,25864.0
2018-02-05 13:00:00,38.11,38.14,37.88,37.99,70058.0,35.9952,36.0236,35.778,35.8819,70058.0
2018-02-05 13:30:00,38.0,38.09,37.8,38.09,50351.0,35.8913,35.9763,35.7024,35.9763,50351.0
2018-02-05 14:00:00,38.1,38.1,37.83,37.89,45305.0,35.9858,35.9858,35.7308,35.7874,45305.0
2018-02-05 14:30:00,37.88,37.88,37.55,37.65,91196.0,35.778,35.778,35.4663,35.5608,91196.0
2018-02-05 15:00:00,37.64,37.82,36.73,37.79,172981.0,35.5513,35.7213,34.6918,35.693,172981.0
2018-02-05 15:30:00,37.79,37.83,37.05,37.05,292893.0,35.693,35.7308,34.994,34.994,292893.0
2018-02-06 09:30:00,36.4,38.4,36.27,38.03,100991.0,34.3801,36.2691,34.2573,35.9197,100991.0
2018-02-06 10:00:00,38.15,38.16,37.15,37.21,77038.0,36.033,36.0425,35.0885,35.1452,77038.0
2018-02-06 10:30:00,37.22,37.52,36.96,37.32,60980.0,35.1546,35.438,34.909,35.2491,60980.0
2018-02-06 11:00:00,37.31,37.43,37.13,37.25,92815.0,35.2396,35.353,35.0696,35.1829,92815.0
2018-02-06 11:30:00,37.23,37.44,37.04,37.31,60785.0,35.1641,35.3624,34.9846,35.2396,60785.0
2018-02-06 12:00:00,37.32,37.76,37.31,37.76,33826.0,35.2491,35.6646,35.2396,35.6646,33826.0
2018-02-06 12:30:00,37.77,37.94,37.61,37.85,54865.0,35.6741,35.8347,35.523,35.7497,54865.0
2018-02-06 13:00:00,37.84,37.85,37.65,37.72,36887.0,35.7402,35.7497,35.5608,35.6269,36887.0
2018-02-06 13:30:00,37.7,37.7,37.47,37.54,42369.0,35.608,35.608,35.3907,35.4569,42369.0
2018-02-06 14:00:00,37.52,37.68,37.48,37.58,33807.0,35.438,35.5891,35.4002,35.4946,33807.0
2018-02-06 14:30:00,37.59,37.89,37.53,37.89,60859.0,35.5041,35.7874,35.4474,35.7874,60859.0
2018-02-06 15:00:00,37.88,38.11,37.82,38.06,81169.0,35.778,35.9952,35.7213,35.948,81169.0
2018-02-06 15:30:00,38.07,38.32,37.94,38.02,219687.0,35.9574,36.1936,35.8347,35.9102,219687.0
2018-02-07 09:30:00,38.24,38.59,37.83,38.39,125523.0,36.118,36.4486,35.7308,36.2597,125523.0
2018-02-07 10:00:00,38.38,38.44,38.16,38.27,39775.0,36.2502,36.3069,36.0425,36.1463,39775.0
2018-02-07 10:30:00,38.27,38.45,38.04,38.45,121332.0,36.1463,36.3164,35.9291,36.3164,121332.0
2018-02-07 11:00:00,38.45,38.49,38.31,38.33,167815.0,36.3164,36.3541,36.1841,36.203,167815.0
2018-02-07 11:30:00,38.32,38.48,38.28,38.41,46345.0,36.1936,36.3447,36.1558,36.2786,46345.0
2018-02-07 12:00:00,38.42,38.53,38.38,38.44,90676.0,36.288,36.3919,36.2502,36.3069,90676.0
2018-02-07 12:30:00,38.43,38.43,37.95,37.95,37681.0,36.2975,36.2975,35.8441,35.8441,37681.0
2018-02-07 13:00:00,37.98,38.02,37.69,37.85,53552.0,35.8724,35.9102,35.5985,35.7497,53552.0
2018-02-07 13:30:00,37.86,38.04,37.8,38.02,36860.0,35.7591,35.9291,35.7024,35.9102,36860.0
2018-02-07 14:00:00,38.01,38.2,37.87,38.15,55771.0,35.9008,36.0802,35.7685,36.033,55771.0
2018-02-07 14:30:00,38.15,38.17,37.74,37.92,71562.0,36.033,36.0519,35.6458,35.8158,71562.0
2018-02-07 15:00:00,37.92,38.07,37.89,38.04,60212.0,35.8158,35.9574,35.7874,35.9291,60212.0
2018-02-07 15:30:00,38.04,38.2,37.77,37.79,312631.0,35.9291,36.0802,35.6741,35.693,312631.0
2018-02-08 09:30:00,37.77,37.89,37.38,37.46,42203.0,35.6741,35.7874,35.3057,35.3813,42203.0
2018-02-08 10:00:00,37.43,37.5,37.03,37.03,80478.0,35.353,35.4191,34.9752,34.9752,80478.0
2018-02-08 10:30:00,37.06,37.13,36.45,36.64,86282.0,35.0035,35.0696,34.4273,34.6068,86282.0
2018-02-08 11:00:00,36.62,36.87,36.53,36.61,75754.0,34.5879,34.824,34.5029,34.5785,75754.0
2018-02-08 11:30:00,36.61,36.84,36.53,36.81,83908.0,34.5785,34.7957,34.5029,34.7674,83908.0
2018-02-08 12:00:00,36.8,36.82,36.46,36.64,79370.0,34.7579,34.7768,34.4368,34.6068,79370.0
2018-02-08 12:30:00,36.68,36.87,36.52,36.6,117319.0,34.6446,34.824,34.4935,34.569,117319.0
2018-02-08 13:00:00,36.61,36.9,36.44,36.58,260685.0,34.5785,34.8524,34.4179,34.5501,260685.0
2018-02-08 13:30:00,36.57,36.92,36.49,36.76,225727.0,34.5407,34.8713,34.4651,34.7201,225727.0
2018-02-08 14:00:00,36.71,36.87,36.66,36.72,120746.0,34.6729,34.824,34.6257,34.6824,120746.0
2018-02-08 14:30:00,36.7,36.7,36.36,36.42,135049.0,34.6635,34.6635,34.3423,34.399,135049.0
2018-02-08 15:00:00,36.43,36.59,36.27,36.41,230752.0,34.4085,34.5596,34.2573,34.3896,230752.0
2018-02-08 15:30:00,36.41,36.49,36.19,36.25,617667.0,34.3896,34.4651,34.1818,34.2384,617667.0
2018-02-09 09:30:00,36.51,36.73,36.17,36.3,73336.0,34.484,34.6918,34.1629,34.2857,73336.0
2018-02-09 10:00:00,36.25,36.29,35.99,36.03,71780.0,34.2384,34.2762,33.9929,34.0306,71780.0
2018-02-09 10:30:00,36.0,36.04,35.36,35.36,192406.0,34.0023,34.0401,33.3978,33.3978,192406.0
2018-02-09 11:00:00,35.41,35.59,35.1,35.23,144827.0,33.4451,33.6151,33.1523,33.275,144827.0
2018-02-09 11:30:00,35.24,35.56,34.85,34.85,79983.0,33.2845,33.5867,32.9161,32.9161,79983.0
2018-02-09 12:00:00,34.85,35.21,34.63,34.94,109716.0,32.9161,33.2562,32.7083,33.0011,109716.0
2018-02-09 12:30:00,34.96,35.28,34.69,35.28,92990.0,33.02,33.3223,32.765,33.3223,92990.0
2018-02-09 13:00:00,35.27,35.27,34.56,34.57,124276.0,33.3128,33.3128,32.6422,32.6517,124276.0
2018-02-09 13:30:00,34.58,34.74,34.3,34.4,360055.0,32.6611,32.8122,32.3966,32.4911,360055.0
2018-02-09 14:00:00,34.43,35.09,34.4,34.93,563007.0,32.5194,33.1428,32.4911,32.9917,563007.0
2018-02-09 14:30:00,34.91,35.47,34.84,35.2,502141.0,32.9728,33.5017,32.9067,33.2467,502141.0
2018-02-09 15:00:00,35.22,35.27,34.94,35.24,599617.0,33.2656,33.3128,33.0011,33.2845,599617.0
2018-02-09 15:30:00,35.24,35.83,35.23,35.49,567951.0,33.2845,33.8417,33.275,33.5206,567951.0
2018-02-12 09:30:00,35.77,35.96,35.41,35.47,77261.0,33.7851,33.9645,33.4451,33.5017,77261.0
2018-02-12 10:00:00,35.51,35.76,35.33,35.6,139749.0,33.5395,33.7756,33.3695,33.6245,139749.0
2018-02-12 10:30:00,35.59,35.83,35.54,35.76,53141.0,33.6151,33.8417,33.5678,33.7756,53141.0
2018-02-12 11:00:00,35.75,35.98,35.66,35.86,155266.0,33.7662,33.9834,33.6812,33.8701,155266.0
2018-02-12 11:30:00,35.87,35.93,35.74,35.93,99463.0,33.8795,33.9362,33.7567,33.9362,99463.0
2018-02-12 12:00:00,35.94,36.01,35.82,35.91,79648.0,33.9456,34.0118,33.8323,33.9173,79648.0
2018-02-12 12:30:00,35.91,36.04,35.83,35.92,82866.0,33.9173,34.0401,33.8417,33.9268,82866.0
2018-02-12 13:00:00,35.92,35.97,35.65,35.73,119154.0,33.9268,33.974,33.6717,33.7473,119154.0
2018-02-12 13:30:00,35.75,36.07,35.67,36.0,212843.0,33.7662,34.0684,33.6906,34.0023,212843.0
2018-02-12 14:00:00,35.99,36.01,35.74,35.87,126901.0,33.9929,34.0118,33.7567,33.8795,126901.0
2018-02-12 14:30:00,35.87,35.92,35.62,35.74,145307.0,33.8795,33.9268,33.6434,33.7567,145307.0
2018-02-12 15:00:00,35.75,35.81,35.51,35.58,216951.0,33.7662,33.8229,33.5395,33.6056,216951.0
2018-02-12 15:30:00,35.59,35.75,35.43,35.55,991467.0,33.6151,33.7662,33.4639,33.5773,991467.0
2018-02-13 09:30:00,35.2,35.72,35.13,35.28,48837.0,33.2467,33.7379,33.1806,33.3223,48837.0
2018-02-13 10:00:00,35.27,35.83,35.26,35.76,91952.0,33.3128,33.8417,33.3034,33.7756,91952.0
2018-02-13 10:30:00,35.74,35.94,35.7,35.75,113000.0,33.7567,33.9456,33.719,33.7662,113000.0
2018-02-13 11:00:00,35.75,35.97,35.69,35.8,84792.0,33.7662,33.974,33.7095,33.8134,84792.0
2018-02-13 11:30:00,35.77,35.88,35.63,35.66,54305.0,33.7851,33.889,33.6528,33.6812,54305.0
2018-02-13 12:00:00,35.65,35.69,35.52,35.55,43821.0,33.6717,33.7095,33.5489,33.5773,43821.0
2018-02-13 12:30:00,35.55,35.55,35.43,35.5,41925.0,33.5773,33.5773,33.4639,33.5301,41925.0
2018-02-13 13:00:00,35.5,35.65,35.42,35.52,73598.0,33.5301,33.6717,33.4545,33.5489,73598.0
2018-02-13 13:30:00,35.55,35.66,35.51,35.51,48035.0,33.5773,33.6812,33.5395,33.5395,48035.0
2018-02-13 14:00:00,35.51,35.76,35.46,35.68,68687.0,33.5395,33.7756,33.4923,33.7001,68687.0
2018-02-13 14:30:00,35.67,35.81,35.63,35.77,87366.0,33.6906,33.8229,33.6528,33.7851,87366.0
2018-02-13 15:00:00,35.77,35.78,35.65,35.73,133531.0,33.7851,33.7945,33.6717,33.7473,133531.0
2018-02-13 15:30:00,35.74,35.99,35.71,35.91,473261.0,33.7567,33.9929,33.7284,33.9173,473261.0
2018-02-14 09:30:00,35.65,35.86,35.62,35.73,63622.0,33.6717,33.8701,33.6434,33.7473,63622.0
2018-02-14 10:00:00,35.73,36.47,35.71,36.27,90519.0,33.7473,34.4462,33.7284,34.2573,90519.0
2018-02-14 10:30:00,36.29,36.56,36.27,36.4,68769.0,34.2762,34.5312,34.2573,34.3801,68769.0
2018-02-14 11:00:00,36.4,36.71,36.4,36.65,72937.0,34.3801,34.6729,34.3801,34.6162,72937.0
2018-02-14 11:30:00,36.64,36.64,36.43,36.57,47808.0,34.6068,34.6068,34.4085,34.5407,47808.0
2018-02-14 12:00:00,36.58,36.72,36.58,36.62,32940.0,34.5501,34.6824,34.5501,34.5879,32940.0
2018-02-14 12:30:00,36.62,36.66,36.51,36.6,26805.0,34.5879,34.6257,34.484,34.569,26805.0
2018-02-14 13:00:00,36.61,36.95,36.59,36.85,50798.0,34.5785,34.8996,34.5596,34.8051,50798.0
2018-02-14 13:30:00,36.86,37.06,36.86,36.93,78853.0,34.8146,35.0035,34.8146,34.8807,78853.0
2018-02-14 14:00:00,36.91,37.19,36.9,36.9,101333.0,34.8618,35.1263,34.8524,34.8524,101333.0
2018-02-14 14:30:00,36.9,36.91,36.61,36.65,189286.0,34.8524,34.8618,34.5785,34.6162,189286.0
2018-02-14 15:00:00,36.64,36.8,36.51,36.72,213631.0,34.6068,34.7579,34.484,34.6824,213631.0
2018-02-14 15:30:00,36.73,36.74,36.32,36.34,712581.0,34.6918,34.7013,34.3046,34.3234,712581.0
2018-02-15 09:30:00,36.77,36.98,36.6,36.67,95924.0,34.7296,34.9279,34.569,34.6351,95924.0
2018-02-15 10:00:00,36.7,36.85,36.52,36.76,95948.0,34.6635,34.8051,34.4935,34.7201,95948.0
2018-02-15 10:30:00,36.75,36.81,36.37,36.4,100829.0,34.7107,34.7674,34.3518,34.3801,100829.0
2018-02-15 11:00:00,36.38,36.62,36.31,36.6,146801.0,34.3612,34.5879,34.2951,34.569,146801.0
2018-02-15 11:30:00,36.61,37.13,36.6,36.85,133536.0,34.5785,35.0696,34.569,34.8051,133536.0
2018-02-15 12:00:00,36.85,37.11,36.84,36.96,92327.0,34.8051,35.0507,34.7957,34.909,92327.0
2018-02-15 12:30:00,36.96,37.03,36.86,36.9,70532.0,34.909,34.9752,34.8146,34.8524,70532.0
2018-02-15 13:00:00,36.9,37.02,36.89,37.0,68010.0,34.8524,34.9657,34.8429,34.9468,68010.0
2018-02-15 13:30:00,37.01,37.12,36.9,37.03,62829.0,34.9563,35.0602,34.8524,34.9752,62829.0
2018-02-15 14:00:00,37.03,37.16,36.97,37.09,82950.0,34.9752,35.0979,34.9185,35.0318,82950.0
2018-02-15 14:30:00,37.09,37.18,37.03,37.13,85601.0,35.0318,35.1168,34.9752,35.0696,85601.0
2018-02-15 15:00:00,37.13,37.23,37.05,37.2,111971.0,35.0696,35.1641,34.994,35.1357,111971.0
2018-02-15 15:30:00,37.2,37.33,37.1,37.33,316065.0,35.1357,35.2585,35.0413,35.2585,316065.0
2018-02-16 09:30:00,37.22,37.73,37.18,37.18,47016.0,35.1546,35.6363,35.1168,35.1168,47016.0
2018-02-16 10:00:00,37.15,37.53,37.12,37.33,62849.0,35.0885,35.4474,35.0602,35.2585,62849.0
2018-02-16 10:30:00,37.35,37.37,37.22,37.3,215183.0,35.2774,35.2963,35.1546,35.2302,215183.0
2018-02-16 11:00:00,37.32,37.45,37.21,37.21,210627.0,35.2491,35.3719,35.1452,35.1452,210627.0
2018-02-16 11:30:00,37.2,37.27,36.92,36.92,86907.0,35.1357,35.2018,34.8713,34.8713,86907.0
2018-02-16 12:00:00,36.95,37.17,36.87,37.09,132316.0,34.8996,35.1074,34.824,35.0318,132316.0
2018-02-16 12:30:00,37.1,37.22,37.05,37.13,106378.0,35.0413,35.1546,34.994,35.0696,106378.0
2018-02-16 13:00:00,37.13,37.15,36.96,37.06,130186.0,35.0696,35.0885,34.909,35.0035,130186.0
2018-02-16 13:30:00,37.05,37.21,37.0,37.2,52043.0,34.994,35.1452,34.9468,35.1357,52043.0
2018-02-16 14:00:00,37.21,37.36,37.13,37.3,112842.0,35.1452,35.2868,35.0696,35.2302,112842.0
2018-02-16 14:30:00,37.3,37.51,37.26,37.48,88973.0,35.2302,35.4285,35.1924,35.4002,88973.0
2018-02-16 15:00:00,37.48,37.58,37.45,37.5,111598.0,35.4002,35.4946,35.3719,35.4191,111598.0
2018-02-16 15:30:00,37.48,37.56,37.24,37.33,315144.0,35.4002,35.4757,35.1735,35.2585,315144.0
2018-02-20 09:30:00,36.74,37.65,36.7,37.09,84599.0,34.7013,35.5608,34.6635,35.0318,84599.0
2018-02-20 10:00:00,37.17,37.38,37.13,37.34,88890.0,35.1074,35.3057,35.0696,35.268,88890.0
2018-02-20 10:30:00,37.34,37.58,37.15,37.53,65539.0,35.268,35.4946,35.0885,35.4474,65539.0
2018-02-20 11:00:00,37.52,37.64,37.4,37.61,55306.0,35.438,35.5513,35.3246,35.523,55306.0
2018-02-20 11:30:00,37.59,37.65,37.41,37.62,64714.0,35.5041,35.5608,35.3341,35.5324,64714.0
2018-02-20 12:00:00,37.6,37.8,37.57,37.79,82147.0,35.5135,35.7024,35.4852,35.693,82147.0
2018-02-20 12:30:00,37.79,37.79,37.44,37.67,135251.0,35.693,35.693,35.3624,35.5796,135251.0
2018-02-20 13:00:00,37.67,37.68,37.43,37.46,101955.0,35.5796,35.5891,35.353,35.3813,101955.0
2018-02-20 13:30:00,37.46,37.66,37.39,37.58,86361.0,35.3813,35.5702,35.3152,35.4946,86361.0
2018-02-20 14:00:00,37.6,37.65,37.51,37.54,127872.0,35.5135,35.5608,35.4285,35.4569,127872.0
2018-02-20 14:30:00,37.52,37.69,37.37,37.37,131474.0,35.438,35.5985,35.2963,35.2963,131474.0
2018-02-20 15:00:00,37.4,37.47,37.23,37.38,336171.0,35.3246,35.3907,35.1641,35.3057,336171.0
2018-02-20 15:30:00,37.38,37.57,37.34,37.52,576312.0,35.3057,35.4852,35.268,35.438,576312.0
2018-02-21 09:30:00,35.25,36.1,34.68,34.84,1341963.0,33.2939,34.0968,32.7556,32.9067,1341963.0
2018-02-21 10:00:00,34.83,35.4,34.69,34.76,647204.0,32.8972,33.4356,32.765,32.8311,647204.0
2018-02-21 10:30:00,34.76,35.13,34.5,35.07,533868.0,32.8311,33.1806,32.5856,33.1239,533868.0
2018-02-21 11:00:00,35.05,35.34,34.95,35.14,282520.0,33.105,33.3789,33.0106,33.19,282520.0
2018-02-21 11:30:00,35.13,35.4,35.11,35.2,205464.0,33.1806,33.4356,33.1617,33.2467,205464.0
2018-02-21 12:00:00,35.19,35.36,34.98,35.36,173011.0,33.2373,33.3978,33.0389,33.3978,173011.0
2018-02-21 12:30:00,35.36,35.7,35.18,35.49,174587.0,33.3978,33.719,33.2278,33.5206,174587.0
2018-02-21 13:00:00,35.48,35.61,35.2,35.59,154356.0,33.5112,33.634,33.2467,33.6151,154356.0
2018-02-21 13:30:00,35.59,35.86,35.45,35.62,200766.0,33.6151,33.8701,33.4828,33.6434,200766.0
2018-02-21 14:00:00,35.59,35.81,35.28,35.34,205247.0,33.6151,33.8229,33.3223,33.3789,205247.0
2018-02-21 14:30:00,35.34,35.5,35.21,35.24,204070.0,33.3789,33.5301,33.2562,33.2845,204070.0
2018-02-21 15:00:00,35.24,35.27,34.94,35.05,373620.0,33.2845,33.3128,33.0011,33.105,373620.0
2018-02-21 15:30:00,35.05,35.2,34.94,35.05,851339.0,33.105,33.2467,33.0011,33.105,851339.0
2018-02-22 09:30:00,34.83,35.37,34.62,34.74,203913.0,32.8972,33.4073,32.6989,32.8122,203913.0
2018-02-22 10:00:00,34.76,34.86,34.26,34.37,250981.0,32.8311,32.9256,32.3589,32.4628,250981.0
2018-02-22 10:30:00,34.37,34.91,34.31,34.68,141896.0,32.4628,32.9728,32.4061,32.7556,141896.0
2018-02-22 11:00:00,34.7,34.78,34.56,34.63,70281.0,32.7745,32.85,32.6422,32.7083,70281.0
2018-02-22 11:30:00,34.63,34.66,34.56,34.6,85420.0,32.7083,32.7367,32.6422,32.68,85420.0
2018-02-22 12:00:00,34.62,34.65,34.53,34.56,118401.0,32.6989,32.7272,32.6139,32.6422,118401.0
2018-02-22 12:30:00,34.57,34.58,34.39,34.43,171363.0,32.6517,32.6611,32.4817,32.5194,171363.0
2018-02-22 13:00:00,34.43,34.53,34.36,34.41,58278.0,32.5194,32.6139,32.4533,32.5005,58278.0
2018-02-22 13:30:00,34.4,34.49,34.15,34.48,108484.0,32.4911,32.5761,32.255,32.5667,108484.0
2018-02-22 14:00:00,34.47,34.59,34.37,34.55,94045.0,32.5572,32.6706,32.4628,32.6328,94045.0
2018-02-22 14:30:00,34.57,34.57,34.25,34.25,68824.0,32.6517,32.6517,32.3494,32.3494,68824.0
2018-02-22 15:00:00,34.25,34.31,34.15,34.22,113482.0,32.3494,32.4061,32.255,32.3211,113482.0
2018-02-22 15:30:00,34.22,34.28,33.96,34.05,394286.0,32.3211,32.3778,32.0755,32.1605,394286.0
2018-02-23 09:30:00,34.35,34.5,34.06,34.42,67629.0,32.4439,32.5856,32.17,32.51,67629.0
2018-02-23 10:00:00,34.41,34.56,34.32,34.4,54705.0,32.5005,32.6422,32.4155,32.4911,54705.0
2018-02-23 10:30:00,34.38,34.81,34.38,34.75,69561.0,32.4722,32.8783,32.4722,32.8217,69561.0
2018-02-23 11:00:00,34.76,34.82,34.61,34.64,61200.0,32.8311,32.8878,32.6894,32.7178,61200.0
2018-02-23 11:30:00,34.64,34.86,34.64,34.85,46554.0,32.7178,32.9256,32.7178,32.9161,46554.0
2018-02-23 12:00:00,34.86,34.88,34.76,34.76,33963.0,32.9256,32.9445,32.8311,32.8311,33963.0
2018-02-23 12:30:00,34.76,34.91,34.75,34.91,29611.0,32.8311,32.9728,32.8217,32.9728,29611.0
2018-02-23 13:00:00,34.9,35.06,34.9,35.04,34054.0,32.9634,33.1145,32.9634,33.0956,34054.0
2018-02-23 13:30:00,35.05,35.08,34.99,35.04,49321.0,33.105,33.1334,33.0484,33.0956,49321.0
2018-02-23 14:00:00,35.04,35.1,34.99,35.1,107679.0,33.0956,33.1523,33.0484,33.1523,107679.0
2018-02-23 14:30:00,35.11,35.2,35.0,35.18,67516.0,33.1617,33.2467,33.0578,33.2278,67516.0
2018-02-23 15:00:00,35.19,35.38,35.18,35.35,137538.0,33.2373,33.4167,33.2278,33.3884,137538.0
2018-02-23 15:30:00,35.34,35.36,35.23,35.28,446432.0,33.3789,33.3978,33.275,33.3223,446432.0
2018-02-26 09:30:00,35.51,35.69,35.31,35.46,66396.0,33.5395,33.7095,33.3506,33.4923,66396.0
2018-02-26 10:00:00,35.47,35.5,35.11,35.14,36924.0,33.5017,33.5301,33.1617,33.19,36924.0
2018-02-26 10:30:00,35.14,35.24,35.06,35.2,45417.0,33.19,33.2845,33.1145,33.2467,45417.0
2018-02-26 11:00:00,35.2,35.41,35.19,35.38,30102.0,33.2467,33.4451,33.2373,33.4167,30102.0
2018-02-26 11:30:00,35.38,35.4,35.17,35.17,45278.0,33.4167,33.4356,33.2184,33.2184,45278.0
2018-02-26 12:00:00,35.17,35.27,35.13,35.17,52501.0,33.2184,33.3128,33.1806,33.2184,52501.0
2018-02-26 12:30:00,35.18,35.27,35.16,35.27,40869.0,33.2278,33.3128,33.2089,33.3128,40869.0
2018-02-26 13:00:00,35.27,35.29,35.25,35.29,33484.0,33.3128,33.3317,33.2939,33.3317,33484.0
2018-02-26 13:30:00,35.3,35.35,35.27,35.34,34591.0,33.3412,33.3884,33.3128,33.3789,34591.0
2018-02-26 14:00:00,35.34,35.47,35.33,35.37,38973.0,33.3789,33.5017,33.3695,33.4073,38973.0
2018-02-26 14:30:00,35.37,35.4,35.28,35.29,41658.0,33.4073,33.4356,33.3223,33.3317,41658.0
2018-02-26 15:00:00,35.29,35.37,35.27,35.3,65509.0,33.3317,33.4073,33.3128,33.3412,65509.0
2018-02-26 15:30:00,35.3,35.41,35.24,35.29,408620.0,33.3412,33.4451,33.2845,33.3317,408620.0
2018-02-27 09:30:00,35.3,35.52,35.12,35.14,134347.0,33.3412,33.5489,33.1711,33.19,134347.0
2018-02-27 10:00:00,35.15,35.32,35.14,35.3,195180.0,33.1995,33.36,33.19,33.3412,195180.0
2018-02-27 10:30:00,35.31,35.31,34.92,34.95,48394.0,33.3506,33.3506,32.9822,33.0106,48394.0
2018-02-27 11:00:00,34.92,34.98,34.76,34.76,51660.0,32.9822,33.0389,32.8311,32.8311,51660.0
2018-02-27 11:30:00,34.75,34.94,34.73,34.88,35272.0,32.8217,33.0011,32.8028,32.9445,35272.0
2018-02-27 12:00:00,34.86,35.03,34.83,34.88,32908.0,32.9256,33.0861,32.8972,32.9445,32908.0
2018-02-27 12:30:00,34.89,35.01,34.85,35.01,36031.0,32.9539,33.0673,32.9161,33.0673,36031.0
2018-02-27 13:00:00,35.0,35.15,34.99,35.14,27878.0,33.0578,33.1995,33.0484,33.19,27878.0
2018-02-27 13:30:00,35.14,35.14,34.99,35.05,37712.0,33.19,33.19,33.0484,33.105,37712.0
2018-02-27 14:00:00,35.07,35.08,34.99,35.05,38383.0,33.1239,33.1334,33.0484,33.105,38383.0
2018-02-27 14:30:00,35.04,35.13,34.99,34.99,45009.0,33.0956,33.1806,33.0484,33.0484,45009.0
2018-02-27 15:00:00,35.0,35.05,34.92,34.98,73950.0,33.0578,33.105,32.9822,33.0389,73950.0
2018-02-27 15:30:00,34.99,35.05,34.91,34.96,261168.0,33.0484,33.105,32.9728,33.02,261168.0
2018-02-28 09:30:00,35.05,35.44,35.01,35.39,79428.0,33.105,33.4734,33.0673,33.4262,79428.0
2018-02-28 10:00:00,35.37,35.45,35.08,35.15,44181.0,33.4073,33.4828,33.1334,33.1995,44181.0
2018-02-28 10:30:00,35.13,35.13,34.95,35.01,42831.0,33.1806,33.1806,33.0106,33.0673,42831.0
2018-02-28 11:00:00,35.01,35.07,34.93,35.03,32757.0,33.0673,33.1239,32.9917,33.0861,32757.0
2018-02-28 11:30:00,35.04,35.26,34.98,35.23,47103.0,33.0956,33.3034,33.0389,33.275,47103.0
2018-02-28 12:00:00,35.22,35.42,35.21,35.35,116682.0,33.2656,33.4545,33.2562,33.3884,116682.0
2018-02-28 12:30:00,35.35,35.5,35.28,35.34,89365.0,33.3884,33.5301,33.3223,33.3789,89365.0
2018-02-28 13:00:00,35.32,35.39,35.24,35.37,36148.0,33.36,33.4262,33.2845,33.4073,36148.0
2018-02-28 13:30:00,35.38,35.43,35.28,35.41,27685.0,33.4167,33.4639,33.3223,33.4451,27685.0
2018-02-28 14:00:00,35.42,35.64,35.42,35.63,70237.0,33.4545,33.6623,33.4545,33.6528,70237.0
2018-02-28 14:30:00,35.61,35.63,35.43,35.46,73404.0,33.634,33.6528,33.4639,33.4923,73404.0
2018-02-28 15:00:00,35.46,35.51,35.33,35.45,136013.0,33.4923,33.5395,33.3695,33.4828,136013.0
2018-02-28 15:30:00,35.45,35.65,35.38,35.39,395955.0,33.4828,33.6717,33.4167,33.4262,395955.0
2018-03-01 09:30:00,35.64,36.0,34.95,34.95,109181.0,33.6623,34.0023,33.0106,33.0106,109181.0
2018-03-01 10:00:00,34.94,35.56,34.9,35.34,87321.0,33.0011,33.5867,32.9634,33.3789,87321.0
2018-03-01 10:30:00,35.36,35.57,35.17,35.17,68278.0,33.3978,33.5962,33.2184,33.2184,68278.0
2018-03-01 11:00:00,35.19,35.36,35.17,35.21,25256.0,33.2373,33.3978,33.2184,33.2562,25256.0
2018-03-01 11:30:00,35.22,35.5,35.2,35.49,20869.0,33.2656,33.5301,33.2467,33.5206,20869.0
2018-03-01 12:00:00,35.48,35.49,35.26,35.28,26630.0,33.5112,33.5206,33.3034,33.3223,26630.0
2018-03-01 12:30:00,35.29,35.33,35.13,35.14,40357.0,33.3317,33.3695,33.1806,33.19,40357.0
2018-03-01 13:00:00,35.13,35.14,34.94,35.0,52127.0,33.1806,33.19,33.0011,33.0578,52127.0
2018-03-01 13:30:00,35.02,35.05,34.73,34.73,61104.0,33.0767,33.105,32.8028,32.8028,61104.0
2018-03-01 14:00:00,34.73,34.81,34.47,34.8,91655.0,32.8028,32.8783,32.5572,32.8689,91655.0
2018-03-01 14:30:00,34.79,34.83,34.66,34.83,90581.0,32.8595,32.8972,32.7367,32.8972,90581.0
2018-03-01 15:00:00,34.82,35.12,34.76,35.0,84483.0,32.8878,33.1711,32.8311,33.0578,84483.0
2018-03-01 15:30:00,35.0,35.04,34.79,34.92,217994.0,33.0578,33.0956,32.8595,32.9822,217994.0
2018-03-02 09:30:00,34.54,34.56,34.09,34.56,46090.0,32.6233,32.6422,32.1983,32.6422,46090.0
2018-03-02 10:00:00,34.56,34.65,34.29,34.29,43466.0,32.6422,32.7272,32.3872,32.3872,43466.0
2018-03-02 10:30:00,34.33,34.52,34.33,34.41,38319.0,32.425,32.6044,32.425,32.5005,38319.0
2018-03-02 11:00:00,34.44,34.5,34.24,34.5,36782.0,32.5289,32.5856,32.34,32.5856,36782.0
2018-03-02 11:30:00,34.52,34.65,34.44,34.64,35523.0,32.6044,32.7272,32.5289,32.7178,35523.0
2018-03-02 12:00:00,34.65,34.72,34.54,34.59,53803.0,32.7272,32.7933,32.6233,32.6706,53803.0
2018-03-02 12:30:00,34.61,34.71,34.57,34.7,56736.0,32.6894,32.7839,32.6517,32.7745,56736.0
2018-03-02 13:00:00,34.69,34.69,34.53,34.67,46922.0,32.765,32.765,32.6139,32.7461,46922.0
2018-03-02 13:30:00,34.66,34.85,34.57,34.7,65352.0,32.7367,32.9161,32.6517,32.7745,65352.0
2018-03-02 14:00:00,34.7,34.92,34.69,34.9,76535.0,32.7745,32.9822,32.765,32.9634,76535.0
2018-03-02 14:30:00,34.9,35.05,34.89,34.96,118298.0,32.9634,33.105,32.9539,33.02,118298.0
2018-03-02 15:00:00,34.95,35.11,34.87,35.1,129833.0,33.0106,33.1617,32.935,33.1523,129833.0
2018-03-02 15:30:00,35.11,35.38,35.09,35.3,268226.0,33.1617,33.4167,33.1428,33.3412,268226.0
2018-03-05 09:30:00,34.89,35.13,34.79,34.99,57633.0,32.9539,33.1806,32.8595,33.0484,57633.0
2018-03-05 10:00:00,34.8,35.01,34.76,34.9,33856.0,32.8689,33.0673,32.8311,32.9634,33856.0
2018-03-05 10:30:00,34.9,35.2,34.88,35.11,28386.0,32.9634,33.2467,32.9445,33.1617,28386.0
2018-03-05 11:00:00,35.11,35.28,35.1,35.17,23484.0,33.1617,33.3223,33.1523,33.2184,23484.0
2018-03-05 11:30:00,35.19,35.27,35.12,35.13,33758.0,33.2373,33.3128,33.1711,33.1806,33758.0
2018-03-05 12:00:00,35.14,35.23,35.12,35.23,44431.0,33.19,33.275,33.1711,33.275,44431.0
2018-03-05 12:30:00,35.23,35.42,35.23,35.42,29630.0,33.275,33.4545,33.275,33.4545,29630.0
2018-03-05 13:00:00,35.41,35.55,35.4,35.42,34168.0,33.4451,33.5773,33.4356,33.4545,34168.0
2018-03-05 13:30:00,35.43,35.52,35.38,35.52,30960.0,33.4639,33.5489,33.4167,33.5489,30960.0
2018-03-05 14:00:00,35.52,35.58,35.37,35.51,66722.0,33.5489,33.6056,33.4073,33.5395,66722.0
2018-03-05 14:30:00,35.53,35.62,35.49,35.58,54121.0,33.5584,33.6434,33.5206,33.6056,54121.0
2018-03-05 15:00:00,35.58,35.61,35.42,35.42,65008.0,33.6056,33.634,33.4545,33.4545,65008.0
2018-03-05 15:30:00,35.41,35.47,35.28,35.29,234457.0,33.4451,33.5017,33.3223,33.3317,234457.0
2018-03-06 09:30:00,35.44,35.47,35.1,35.27,54381.0,33.4734,33.5017,33.1523,33.3128,54381.0
2018-03-06 10:00:00,35.27,35.34,35.06,35.24,47170.0,33.3128,33.3789,33.1145,33.2845,47170.0
2018-03-06 10:30:00,35.24,35.34,35.12,35.2,54960.0,33.2845,33.3789,33.1711,33.2467,54960.0
2018-03-06 11:00:00,35.19,35.25,35.15,35.22,42327.0,33.2373,33.2939,33.1995,33.2656,42327.0
2018-03-06 11:30:00,35.23,35.39,35.16,35.33,75608.0,33.275,33.4262,33.2089,33.3695,75608.0
2018-03-06 12:00:00,35.33,35.51,35.29,35.45,65325.0,33.3695,33.5395,33.3317,33.4828,65325.0
2018-03-06 12:30:00,35.44,35.5,35.36,35.49,28170.0,33.4734,33.5301,33.3978,33.5206,28170.0
2018-03-06 13:00:00,35.5,35.5,35.43,35.46,22885.0,33.5301,33.5301,33.4639,33.4923,22885.0
2018-03-06 13:30:00,35.48,35.51,35.43,35.45,52340.0,33.5112,33.5395,33.4639,33.4828,52340.0
2018-03-06 14:00:00,35.45,35.51,35.44,35.45,51577.0,33.4828,33.5395,33.4734,33.4828,51577.0
2018-03-06 14:30:00,35.46,35.59,35.42,35.53,44202.0,33.4923,33.6151,33.4545,33.5584,44202.0
2018-03-06 15:00:00,35.54,35.58,35.45,35.5,74185.0,33.5678,33.6056,33.4828,33.5301,74185.0
2018-03-06 15:30:00,35.51,35.65,35.49,35.65,266279.0,33.5395,33.6717,33.5206,33.6717,266279.0
2018-03-07 09:30:00,35.44,35.83,35.35,35.68,68641.0,33.4734,33.8417,33.3884,33.7001,68641.0
2018-03-07 10:00:00,35.66,36.15,35.66,36.11,58307.0,33.6812,34.144,33.6812,34.1062,58307.0
2018-03-07 10:30:00,36.1,36.16,35.97,36.02,78947.0,34.0968,34.1534,33.974,34.0212,78947.0
2018-03-07 11:00:00,36.02,36.07,35.83,35.88,67352.0,34.0212,34.0684,33.8417,33.889,67352.0
2018-03-07 11:30:00,35.89,36.15,35.84,35.98,42743.0,33.8984,34.144,33.8512,33.9834,42743.0
2018-03-07 12:00:00,35.97,36.02,35.78,35.8,75353.0,33.974,34.0212,33.7945,33.8134,75353.0
2018-03-07 12:30:00,35.8,35.88,35.73,35.85,39512.0,33.8134,33.889,33.7473,33.8606,39512.0
2018-03-07 13:00:00,35.84,35.9,35.65,35.9,35976.0,33.8512,33.9079,33.6717,33.9079,35976.0
2018-03-07 13:30:00,35.91,35.91,35.76,35.78,24028.0,33.9173,33.9173,33.7756,33.7945,24028.0
2018-03-07 14:00:00,35.78,35.82,35.71,35.71,43557.0,33.7945,33.8323,33.7284,33.7284,43557.0
2018-03-07 14:30:00,35.74,35.88,35.74,35.83,42878.0,33.7567,33.889,33.7567,33.8417,42878.0
2018-03-07 15:00:00,35.85,35.93,35.84,35.9,57460.0,33.8606,33.9362,33.8512,33.9079,57460.0
2018-03-07 15:30:00,35.91,35.92,35.76,35.81,205223.0,33.9173,33.9268,33.7756,33.8229,205223.0
2018-03-08 09:30:00,36.11,36.62,35.94,35.96,35892.0,34.1062,34.5879,33.9456,33.9645,35892.0
2018-03-08 10:00:00,35.91,36.1,35.81,36.07,25116.0,33.9173,34.0968,33.8229,34.0684,25116.0
2018-03-08 10:30:00,36.06,36.18,35.88,35.93,45607.0,34.059,34.1723,33.889,33.9362,45607.0
2018-03-08 11:00:00,35.91,36.24,35.86,36.09,40074.0,33.9173,34.229,33.8701,34.0873,40074.0
2018-03-08 11:30:00,36.07,36.12,35.98,36.11,36451.0,34.0684,34.1157,33.9834,34.1062,36451.0
2018-03-08 12:00:00,36.11,36.11,35.9,35.98,19775.0,34.1062,34.1062,33.9079,33.9834,19775.0
2018-03-08 12:30:00,36.01,36.04,35.95,36.02,18135.0,34.0118,34.0401,33.9551,34.0212,18135.0
2018-03-08 13:00:00,36.02,36.02,35.73,35.76,39598.0,34.0212,34.0212,33.7473,33.7756,39598.0
2018-03-08 13:30:00,35.77,35.91,35.75,35.84,33250.0,33.7851,33.9173,33.7662,33.8512,33250.0
2018-03-08 14:00:00,35.83,35.89,35.8,35.85,14333.0,33.8417,33.8984,33.8134,33.8606,14333.0
2018-03-08 14:30:00,35.85,35.97,35.82,35.93,28292.0,33.8606,33.974,33.8323,33.9362,28292.0
2018-03-08 15:00:00,35.93,35.96,35.82,35.85,49116.0,33.9362,33.9645,33.8323,33.8606,49116.0
2018-03-08 15:30:00,35.85,35.86,35.69,35.71,218234.0,33.8606,33.8701,33.7095,33.7284,218234.0
2018-03-09 09:30:00,35.81,36.09,35.8,35.83,78774.0,33.8229,34.0873,33.8134,33.8417,78774.0
2018-03-09 10:00:00,35.82,35.88,35.41,35.46,88859.0,33.8323,33.889,33.4451,33.4923,88859.0
2018-03-09 10:30:00,35.45,35.64,35.03,35.05,433593.0,33.4828,33.6623,33.0861,33.105,433593.0
2018-03-09 11:00:00,35.06,35.51,35.01,35.51,120685.0,33.1145,33.5395,33.0673,33.5395,120685.0
2018-03-09 11:30:00,35.52,35.54,35.4,35.5,39673.0,33.5489,33.5678,33.4356,33.5301,39673.0
2018-03-09 12:00:00,35.51,35.58,35.47,35.5,50221.0,33.5395,33.6056,33.5017,33.5301,50221.0
2018-03-09 12:30:00,35.48,35.58,35.39,35.55,47808.0,33.5112,33.6056,33.4262,33.5773,47808.0
2018-03-09 13:00:00,35.57,35.63,35.49,35.51,42603.0,33.5962,33.6528,33.5206,33.5395,42603.0
2018-03-09 13:30:00,35.51,35.57,35.49,35.55,50953.0,33.5395,33.5962,33.5206,33.5773,50953.0
2018-03-09 14:00:00,35.54,35.62,35.5,35.51,56652.0,33.5678,33.6434,33.5301,33.5395,56652.0
2018-03-09 14:30:00,35.52,35.62,35.49,35.52,70767.0,33.5489,33.6434,33.5206,33.5489,70767.0
2018-03-09 15:00:00,35.53,35.57,35.49,35.55,74324.0,33.5584,33.5962,33.5206,33.5773,74324.0
2018-03-09 15:30:00,35.55,35.55,35.35,35.4,405293.0,33.5773,33.5773,33.3884,33.4356,405293.0
2018-03-12 09:30:00,35.48,35.68,35.11,35.19,52141.0,33.5112,33.7001,33.1617,33.2373,52141.0
2018-03-12 10:00:00,35.21,35.29,35.01,35.2,59614.0,33.2562,33.3317,33.0673,33.2467,59614.0
2018-03-12 10:30:00,35.22,35.36,35.03,35.04,76539.0,33.2656,33.3978,33.0861,33.0956,76539.0
2018-03-12 11:00:00,35.05,35.12,34.91,34.92,70133.0,33.105,33.1711,32.9728,32.9822,70133.0
2018-03-12 11:30:00,34.95,35.07,34.93,35.01,119696.0,33.0106,33.1239,32.9917,33.0673,119696.0
2018-03-12 12:00:00,35.01,35.15,34.97,35.01,102254.0,33.0673,33.1995,33.0295,33.0673,102254.0
2018-03-12 12:30:00,35.02,35.03,34.89,34.94,42538.0,33.0767,33.0861,32.9539,33.0011,42538.0
2018-03-12 13:00:00,34.95,35.04,34.94,34.97,66996.0,33.0106,33.0956,33.0011,33.0295,66996.0
2018-03-12 13:30:00,34.97,34.99,34.8,34.86,60473.0,33.0295,33.0484,32.8689,32.9256,60473.0
2018-03-12 14:00:00,34.83,34.97,34.77,34.82,85379.0,32.8972,33.0295,32.8406,32.8878,85379.0
2018-03-12 14:30:00,34.82,34.92,34.69,34.83,104561.0,32.8878,32.9822,32.765,32.8972,104561.0
2018-03-12 15:00:00,34.82,34.85,34.68,34.7,143785.0,32.8878,32.9161,32.7556,32.7745,143785.0
2018-03-12 15:30:00,34.69,34.7,34.38,34.39,1006857.0,32.765,32.7745,32.4722,32.4817,1006857.0
2018-03-13 09:30:00,34.55,34.6,33.83,33.83,280444.0,32.6328,32.68,31.9527,31.9527,280444.0
2018-03-13 10:00:00,33.84,34.0,33.67,33.84,234524.0,31.9622,32.1133,31.8016,31.9622,234524.0
2018-03-13 10:30:00,33.84,33.96,33.72,33.83,111057.0,31.9622,32.0755,31.8488,31.9527,111057.0
2018-03-13 11:00:00,33.86,33.86,33.52,33.6,110543.0,31.9811,31.9811,31.6599,31.7355,110543.0
2018-03-13 11:30:00,33.64,33.84,33.63,33.76,73314.0,31.7733,31.9622,31.7638,31.8866,73314.0
2018-03-13 12:00:00,33.75,33.76,33.65,33.7,53510.0,31.8772,31.8866,31.7827,31.8299,53510.0
2018-03-13 12:30:00,33.71,33.78,33.68,33.77,49235.0,31.8394,31.9055,31.8111,31.8961,49235.0
2018-03-13 13:00:00,33.78,33.95,33.77,33.95,49936.0,31.9055,32.0661,31.8961,32.0661,49936.0
2018-03-13 13:30:00,33.96,33.98,33.9,33.93,46660.0,32.0755,32.0944,32.0188,32.0472,46660.0
2018-03-13 14:00:00,33.93,33.94,33.69,33.7,71870.0,32.0472,32.0566,31.8205,31.8299,71870.0
2018-03-13 14:30:00,33.71,33.71,33.52,33.56,107569.0,31.8394,31.8394,31.6599,31.6977,107569.0
2018-03-13 15:00:00,33.57,33.57,33.42,33.42,213234.0,31.7072,31.7072,31.5655,31.5655,213234.0
2018-03-13 15:30:00,33.41,33.49,33.36,33.37,531844.0,31.556,31.6316,31.5088,31.5183,531844.0
2018-03-14 09:30:00,33.45,33.71,33.42,33.56,55788.0,31.5938,31.8394,31.5655,31.6977,55788.0
2018-03-14 10:00:00,33.57,33.71,33.42,33.49,84541.0,31.7072,31.8394,31.5655,31.6316,84541.0
2018-03-14 10:30:00,33.48,33.95,33.48,33.92,125549.0,31.6222,32.0661,31.6222,32.0377,125549.0
2018-03-14 11:00:00,33.93,34.1,33.85,33.88,154314.0,32.0472,32.2077,31.9716,32.0,154314.0
2018-03-14 11:30:00,33.87,33.95,33.79,33.94,75546.0,31.9905,32.0661,31.9149,32.0566,75546.0
2018-03-14 12:00:00,33.95,33.98,33.71,33.76,72372.0,32.0661,32.0944,31.8394,31.8866,72372.0
2018-03-14 12:30:00,33.77,33.87,33.76,33.79,85167.0,31.8961,31.9905,31.8866,31.9149,85167.0
2018-03-14 13:00:00,33.79,33.98,33.77,33.93,43923.0,31.9149,32.0944,31.8961,32.0472,43923.0
2018-03-14 13:30:00,33.93,34.03,33.85,34.0,72992.0,32.0472,32.1416,31.9716,32.1133,72992.0
2018-03-14 14:00:00,33.99,34.07,33.93,34.03,75246.0,32.1039,32.1794,32.0472,32.1416,75246.0
2018-03-14 14:30:00,34.04,34.06,33.78,33.8,117457.0,32.1511,32.17,31.9055,31.9244,117457.0
2018-03-14 15:00:00,33.8,33.87,33.76,33.79,137066.0,31.9244,31.9905,31.8866,31.9149,137066.0
2018-03-14 15:30:00,33.8,33.9,33.75,33.87,292341.0,31.9244,32.0188,31.8772,31.9905,292341.0
2018-03-15 09:30:00,33.74,34.07,33.45,33.54,35132.0,31.9158,32.228,31.6415,31.7267,35132.0
2018-03-15 10:00:00,33.54,33.58,33.41,33.47,27480.0,31.7267,31.7645,31.6037,31.6604,27480.0
2018-03-15 10:30:00,33.45,33.48,33.21,33.27,45024.0,31.6415,31.6699,31.4145,31.4713,45024.0
2018-03-15 11:00:00,33.28,33.48,33.27,33.4,29209.0,31.4807,31.6699,31.4713,31.5942,29209.0
2018-03-15 11:30:00,33.4,33.53,33.39,33.49,39701.0,31.5942,31.7172,31.5848,31.6794,39701.0
2018-03-15 12:00:00,33.49,33.6,33.48,33.56,77886.0,31.6794,31.7834,31.6699,31.7456,77886.0
2018-03-15 12:30:00,33.55,33.59,33.49,33.49,53906.0,31.7361,31.774,31.6794,31.6794,53906.0
2018-03-15 13:00:00,33.51,33.53,33.38,33.41,30240.0,31.6983,31.7172,31.5753,31.6037,30240.0
2018-03-15 13:30:00,33.4,33.43,33.32,33.32,22140.0,31.5942,31.6226,31.5186,31.5186,22140.0
2018-03-15 14:00:00,33.31,33.33,33.1,33.1,85215.0,31.5091,31.528,31.3104,31.3104,85215.0
2018-03-15 14:30:00,33.1,33.23,33.08,33.21,70180.0,31.3104,31.4334,31.2915,31.4145,70180.0
2018-03-15 15:00:00,33.21,33.21,33.08,33.15,85251.0,31.4145,31.4145,31.2915,31.3577,85251.0
2018-03-15 15:30:00,33.16,33.24,33.09,33.12,322350.0,31.3672,31.4429,31.301,31.3294,322350.0
2018-03-16 09:30:00,33.11,33.46,33.1,33.41,243611.0,31.3199,31.651,31.3104,31.6037,243611.0
2018-03-16 10:00:00,33.4,33.52,33.31,33.47,35352.0,31.5942,31.7077,31.5091,31.6604,35352.0
2018-03-16 10:30:00,33.48,33.58,33.46,33.53,31465.0,31.6699,31.7645,31.651,31.7172,31465.0
2018-03-16 11:00:00,33.53,33.65,33.49,33.64,25117.0,31.7172,31.8307,31.6794,31.8213,25117.0
2018-03-16 11:30:00,33.63,33.65,33.46,33.46,72291.0,31.8118,31.8307,31.651,31.651,72291.0
2018-03-16 12:00:00,33.47,33.53,33.32,33.52,48497.0,31.6604,31.7172,31.5186,31.7077,48497.0
2018-03-16 12:30:00,33.52,33.54,33.4,33.44,20077.0,31.7077,31.7267,31.5942,31.6321,20077.0
2018-03-16 13:00:00,33.41,33.46,33.4,33.41,16911.0,31.6037,31.651,31.5942,31.6037,16911.0
2018-03-16 13:30:00,33.4,33.45,33.33,33.43,29203.0,31.5942,31.6415,31.528,31.6226,29203.0
2018-03-16 14:00:00,33.41,33.5,33.38,33.49,26621.0,31.6037,31.6888,31.5753,31.6794,26621.0
2018-03-16 14:30:00,33.48,33.48,33.23,33.26,51905.0,31.6699,31.6699,31.4334,31.4618,51905.0
2018-03-16 15:00:00,33.26,33.29,33.18,33.24,51876.0,31.4618,31.4902,31.3861,31.4429,51876.0
2018-03-16 15:30:00,33.24,33.35,33.2,33.21,235590.0,31.4429,31.5469,31.405,31.4145,235590.0
2018-03-19 09:30:00,33.04,33.58,33.02,33.58,86580.0,31.2537,31.7645,31.2348,31.7645,86580.0
2018-03-19 10:00:00,33.58,33.58,33.33,33.45,43338.0,31.7645,31.7645,31.528,31.6415,43338.0
2018-03-19 10:30:00,33.45,33.49,33.37,33.42,94590.0,31.6415,31.6794,31.5659,31.6131,94590.0
2018-03-19 11:00:00,33.41,33.43,33.23,33.34,48950.0,31.6037,31.6226,31.4334,31.5375,48950.0
2018-03-19 11:30:00,33.31,33.37,33.19,33.23,37376.0,31.5091,31.5659,31.3956,31.4334,37376.0
2018-03-19 12:00:00,33.23,33.42,33.19,33.41,42458.0,31.4334,31.6131,31.3956,31.6037,42458.0
2018-03-19 12:30:00,33.35,33.43,33.26,33.37,82034.0,31.5469,31.6226,31.4618,31.5659,82034.0
2018-03-19 13:00:00,33.39,33.41,33.04,33.12,125382.0,31.5848,31.6037,31.2537,31.3294,125382.0
2018-03-19 13:30:00,33.13,33.36,33.12,33.36,46752.0,31.3388,31.5564,31.3294,31.5564,46752.0
2018-03-19 14:00:00,33.36,33.38,33.29,33.31,35799.0,31.5564,31.5753,31.4902,31.5091,35799.0
2018-03-19 14:30:00,33.31,33.4,33.23,33.36,64648.0,31.5091,31.5942,31.4334,31.5564,64648.0
2018-03-19 15:00:00,33.37,33.44,33.28,33.42,83405.0,31.5659,31.6321,31.4807,31.6131,83405.0
2018-03-19 15:30:00,33.42,33.71,33.41,33.61,320956.0,31.6131,31.8875,31.6037,31.7929,320956.0
2018-03-20 09:30:00,33.71,33.79,33.48,33.49,41482.0,31.8875,31.9631,31.6699,31.6794,41482.0
2018-03-20 10:00:00,33.52,33.61,33.34,33.59,28336.0,31.7077,31.7929,31.5375,31.774,28336.0
2018-03-20 10:30:00,33.61,33.65,33.46,33.59,37156.0,31.7929,31.8307,31.651,31.774,37156.0
2018-03-20 11:00:00,33.61,33.68,33.52,33.6,25661.0,31.7929,31.8591,31.7077,31.7834,25661.0
2018-03-20 11:30:00,33.61,33.66,33.49,33.61,75427.0,31.7929,31.8402,31.6794,31.7929,75427.0
2018-03-20 12:00:00,33.63,33.65,33.57,33.6,19126.0,31.8118,31.8307,31.755,31.7834,19126.0
2018-03-20 12:30:00,33.63,33.66,33.52,33.52,19540.0,31.8118,31.8402,31.7077,31.7077,19540.0
2018-03-20 13:00:00,33.54,33.61,33.5,33.58,20520.0,31.7267,31.7929,31.6888,31.7645,20520.0
2018-03-20 13:30:00,33.58,33.58,33.48,33.5,28624.0,31.7645,31.7645,31.6699,31.6888,28624.0
2018-03-20 14:00:00,33.5,33.61,33.47,33.61,25502.0,31.6888,31.7929,31.6604,31.7929,25502.0
2018-03-20 14:30:00,33.6,33.69,33.6,33.66,26615.0,31.7834,31.8686,31.7834,31.8402,26615.0
2018-03-20 15:00:00,33.67,33.69,33.6,33.62,50165.0,31.8496,31.8686,31.7834,31.8023,50165.0
2018-03-20 15:30:00,33.62,33.64,33.51,33.53,180424.0,31.8023,31.8213,31.6983,31.7172,180424.0
2018-03-21 09:30:00,33.53,33.61,33.39,33.57,10749.0,31.7172,31.7929,31.5848,31.755,10749.0
2018-03-21 10:00:00,33.54,33.62,33.19,33.24,81726.0,31.7267,31.8023,31.3956,31.4429,81726.0
2018-03-21 10:30:00,33.25,33.51,33.17,33.5,37601.0,31.4523,31.6983,31.3767,31.6888,37601.0
2018-03-21 11:00:00,33.5,33.62,33.45,33.6,21251.0,31.6888,31.8023,31.6415,31.7834,21251.0
2018-03-21 11:30:00,33.63,33.71,33.54,33.64,37096.0,31.8118,31.8875,31.7267,31.8213,37096.0
2018-03-21 12:00:00,33.64,33.65,33.6,33.61,32890.0,31.8213,31.8307,31.7834,31.7929,32890.0
2018-03-21 12:30:00,33.61,33.66,33.58,33.63,20402.0,31.7929,31.8402,31.7645,31.8118,20402.0
2018-03-21 13:00:00,33.65,33.65,33.56,33.62,70682.0,31.8307,31.8307,31.7456,31.8023,70682.0
2018-03-21 13:30:00,33.63,33.68,33.59,33.67,44806.0,31.8118,31.8591,31.774,31.8496,44806.0
2018-03-21 14:00:00,33.68,33.79,33.64,33.66,74316.0,31.8591,31.9631,31.8213,31.8402,74316.0
2018-03-21 14:30:00,33.68,33.7,33.45,33.55,74489.0,31.8591,31.878,31.6415,31.7361,74489.0
2018-03-21 15:00:00,33.54,33.68,33.53,33.6,75038.0,31.7267,31.8591,31.7172,31.7834,75038.0
2018-03-21 15:30:00,33.59,33.66,33.58,33.59,206679.0,31.774,31.8402,31.7645,31.774,206679.0
2018-03-22 09:30:00,33.26,33.44,33.07,33.4,34561.0,31.4618,31.6321,31.2821,31.5942,34561.0
2018-03-22 10:00:00,33.41,33.58,33.37,33.56,38369.0,31.6037,31.7645,31.5659,31.7456,38369.0
2018-03-22 10:30:00,33.54,33.54,33.29,33.34,40440.0,31.7267,31.7267,31.4902,31.5375,40440.0
2018-03-22 11:00:00,33.35,33.39,33.18,33.22,53357.0,31.5469,31.5848,31.3861,31.424,53357.0
2018-03-22 11:30:00,33.22,33.29,32.98,33.2,16959.0,31.424,31.4902,31.1969,31.405,16959.0
2018-03-22 12:00:00,33.16,33.24,33.07,33.19,29286.0,31.3672,31.4429,31.2821,31.3956,29286.0
2018-03-22 12:30:00,33.19,33.3,33.15,33.19,17840.0,31.3956,31.4996,31.3577,31.3956,17840.0
2018-03-22 13:00:00,33.19,33.27,33.0,33.24,29886.0,31.3956,31.4713,31.2159,31.4429,29886.0
2018-03-22 13:30:00,33.25,33.31,33.17,33.19,101160.0,31.4523,31.5091,31.3767,31.3956,101160.0
2018-03-22 14:00:00,33.2,33.21,32.96,32.96,35477.0,31.405,31.4145,31.178,31.178,35477.0
2018-03-22 14:30:00,32.97,33.01,32.78,32.8,45213.0,31.1875,31.2253,31.0078,31.0267,45213.0
2018-03-22 15:00:00,32.79,32.91,32.63,32.64,127070.0,31.0172,31.1307,30.8659,30.8753,127070.0
2018-03-22 15:30:00,32.64,32.66,32.18,32.19,517858.0,30.8753,30.8942,30.4402,30.4496,517858.0
2018-03-23 09:30:00,32.33,32.43,32.0,32.15,65368.0,30.5821,30.6767,30.2699,30.4118,65368.0
2018-03-23 10:00:00,32.15,32.3,32.02,32.05,42522.0,30.4118,30.5537,30.2888,30.3172,42522.0
2018-03-23 10:30:00,32.06,32.14,32.0,32.03,41799.0,30.3267,30.4024,30.2699,30.2983,41799.0
2018-03-23 11:00:00,32.0,32.04,31.91,31.98,67880.0,30.2699,30.3078,30.1848,30.251,67880.0
2018-03-23 11:30:00,31.98,32.06,31.82,31.86,70803.0,30.251,30.3267,30.0997,30.1375,70803.0
2018-03-23 12:00:00,31.87,32.03,31.83,32.02,31989.0,30.1469,30.2983,30.1091,30.2888,31989.0
2018-03-23 12:30:00,32.03,32.09,31.96,32.02,99258.0,30.2983,30.3551,30.2321,30.2888,99258.0
2018-03-23 13:00:00,32.01,32.11,31.99,32.07,48423.0,30.2794,30.374,30.2605,30.3361,48423.0
2018-03-23 13:30:00,32.07,32.11,31.98,31.98,65519.0,30.3361,30.374,30.251,30.251,65519.0
2018-03-23 14:00:00,32.0,32.01,31.7,31.71,73006.0,30.2699,30.2794,29.9861,29.9956,73006.0
2018-03-23 14:30:00,31.72,31.73,31.23,31.26,132589.0,30.0051,30.0145,29.5416,29.5699,132589.0
2018-03-23 15:00:00,31.27,31.38,31.16,31.29,122039.0,29.5794,29.6834,29.4753,29.5983,122039.0
2018-03-23 15:30:00,31.3,31.32,30.99,31.05,461167.0,29.6078,29.6267,29.3145,29.3713,461167.0
2018-03-26 09:30:00,31.45,31.8,31.37,31.49,75439.0,29.7497,30.0807,29.674,29.7875,75439.0
2018-03-26 10:00:00,31.49,31.59,31.41,31.44,50302.0,29.7875,29.8821,29.7118,29.7402,50302.0
2018-03-26 10:30:00,31.43,31.6,31.4,31.54,80017.0,29.7307,29.8915,29.7024,29.8348,80017.0
2018-03-26 11:00:00,31.55,31.57,31.34,31.49,62108.0,29.8443,29.8632,29.6456,29.7875,62108.0
2018-03-26 11:30:00,31.49,31.66,31.48,31.61,45513.0,29.7875,29.9483,29.778,29.901,45513.0
2018-03-26 12:00:00,31.61,31.76,31.54,31.68,113300.0,29.901,30.0429,29.8348,29.9672,113300.0
2018-03-26 12:30:00,31.68,31.7,31.53,31.55,36539.0,29.9672,29.9861,29.8253,29.8443,36539.0
2018-03-26 13:00:00,31.55,31.7,31.55,31.65,31335.0,29.8443,29.9861,29.8443,29.9388,31335.0
2018-03-26 13:30:00,31.67,31.71,31.61,31.7,26125.0,29.9578,29.9956,29.901,29.9861,26125.0
2018-03-26 14:00:00,31.68,31.82,31.66,31.82,65115.0,29.9672,30.0997,29.9483,30.0997,65115.0
2018-03-26 14:30:00,31.83,31.94,31.79,31.85,50056.0,30.1091,30.2132,30.0713,30.128,50056.0
2018-03-26 15:00:00,31.83,31.95,31.83,31.92,51751.0,30.1091,30.2226,30.1091,30.1942,51751.0
2018-03-26 15:30:00,31.92,32.06,31.88,31.99,231785.0,30.1942,30.3267,30.1564,30.2605,231785.0
2018-03-27 09:30:00,32.18,32.47,31.91,32.36,56682.0,30.4402,30.7145,30.1848,30.6105,56682.0
2018-03-27 10:00:00,32.4,32.4,32.11,32.22,52943.0,30.6483,30.6483,30.374,30.478,52943.0
2018-03-27 10:30:00,32.23,32.45,32.16,32.3,49921.0,30.4875,30.6956,30.4213,30.5537,49921.0
2018-03-27 11:00:00,32.26,32.29,32.2,32.24,25459.0,30.5159,30.5442,30.4591,30.4969,25459.0
2018-03-27 11:30:00,32.25,32.43,32.23,32.39,21999.0,30.5064,30.6767,30.4875,30.6388,21999.0
2018-03-27 12:00:00,32.38,32.44,32.3,32.3,24251.0,30.6294,30.6861,30.5537,30.5537,24251.0
2018-03-27 12:30:00,32.29,32.36,32.21,32.34,25407.0,30.5442,30.6105,30.4686,30.5915,25407.0
2018-03-27 13:00:00,32.36,32.41,32.19,32.2,37095.0,30.6105,30.6578,30.4496,30.4591,37095.0
2018-03-27 13:30:00,32.21,32.24,32.14,32.2,38374.0,30.4686,30.4969,30.4024,30.4591,38374.0
2018-03-27 14:00:00,32.17,32.18,32.01,32.03,41734.0,30.4307,30.4402,30.2794,30.2983,41734.0
2018-03-27 14:30:00,32.01,32.16,31.98,31.98,36842.0,30.2794,30.4213,30.251,30.251,36842.0
2018-03-27 15:00:00,31.98,32.0,31.68,31.74,104233.0,30.251,30.2699,29.9672,30.024,104233.0
2018-03-27 15:30:00,31.73,31.9,31.68,31.8,216366.0,30.0145,30.1753,29.9672,30.0807,216366.0
2018-03-28 09:30:00,31.86,31.86,31.16,31.77,45168.0,30.1375,30.1375,29.4753,30.0524,45168.0
2018-03-28 10:00:00,31.82,31.82,31.3,31.4,47691.0,30.0997,30.0997,29.6078,29.7024,47691.0
2018-03-28 10:30:00,31.42,31.48,31.09,31.24,38519.0,29.7213,29.778,29.4091,29.551,38519.0
2018-03-28 11:00:00,31.23,31.37,31.15,31.26,48278.0,29.5416,29.674,29.4659,29.5699,48278.0
2018-03-28 11:30:00,31.21,31.49,31.19,31.37,45561.0,29.5226,29.7875,29.5037,29.674,45561.0
2018-03-28 12:00:00,31.38,31.67,31.38,31.52,24088.0,29.6834,29.9578,29.6834,29.8159,24088.0
2018-03-28 12:30:00,31.49,31.53,31.37,31.38,16796.0,29.7875,29.8253,29.674,29.6834,16796.0
2018-03-28 13:00:00,31.37,31.48,31.26,31.48,25299.0,29.674,29.778,29.5699,29.778,25299.0
2018-03-28 13:30:00,31.48,31.56,31.36,31.44,23815.0,29.778,29.8537,29.6645,29.7402,23815.0
2018-03-28 14:00:00,31.46,31.51,31.3,31.42,32237.0,29.7591,29.8064,29.6078,29.7213,32237.0
2018-03-28 14:30:00,31.42,31.56,31.25,31.26,78350.0,29.7213,29.8537,29.5605,29.5699,78350.0
2018-03-28 15:00:00,31.28,31.3,31.07,31.22,151973.0,29.5888,29.6078,29.3902,29.5321,151973.0
2018-03-28 15:30:00,31.22,31.48,31.2,31.34,369213.0,29.5321,29.778,29.5132,29.6456,369213.0
2018-03-29 09:30:00,31.1,31.38,30.62,30.95,136441.0,29.4186,29.6834,28.9645,29.2767,136441.0
2018-03-29 10:00:00,30.94,31.02,30.86,30.86,68017.0,29.2672,29.3429,29.1916,29.1916,68017.0
2018-03-29 10:30:00,30.88,31.14,30.87,31.01,342160.0,29.2105,29.4564,29.201,29.3334,342160.0
2018-03-29 11:00:00,31.01,31.35,30.99,31.3,265962.0,29.3334,29.6551,29.3145,29.6078,265962.0
2018-03-29 11:30:00,31.28,31.37,31.21,31.22,222638.0,29.5888,29.674,29.5226,29.5321,222638.0
2018-03-29 12:00:00,31.22,31.32,31.16,31.31,128315.0,29.5321,29.6267,29.4753,29.6172,128315.0
2018-03-29 12:30:00,31.32,31.52,31.29,31.52,148261.0,29.6267,29.8159,29.5983,29.8159,148261.0
2018-03-29 13:00:00,31.52,31.55,31.38,31.47,163566.0,29.8159,29.8443,29.6834,29.7686,163566.0
2018-03-29 13:30:00,31.48,31.59,31.37,31.46,206660.0,29.778,29.8821,29.674,29.7591,206660.0
2018-03-29 14:00:00,31.46,31.79,31.46,31.6,266089.0,29.7591,30.0713,29.7591,29.8915,266089.0
2018-03-29 14:30:00,31.6,31.99,31.6,31.87,142686.0,29.8915,30.2605,29.8915,30.1469,142686.0
2018-03-29 15:00:00,31.85,32.08,31.85,31.94,131091.0,30.128,30.3456,30.128,30.2132,131091.0
2018-03-29 15:30:00,31.93,32.04,31.8,31.85,508945.0,30.2037,30.3078,30.0807,30.128,508945.0
2018-04-02 09:30:00,31.76,32.05,31.51,31.51,44172.0,30.0429,30.3172,29.8064,29.8064,44172.0
2018-04-02 10:00:00,31.48,31.59,31.36,31.49,56704.0,29.778,29.8821,29.6645,29.7875,56704.0
2018-04-02 10:30:00,31.49,31.69,31.36,31.38,89427.0,29.7875,29.9767,29.6645,29.6834,89427.0
2018-04-02 11:00:00,31.34,31.38,31.13,31.27,47167.0,29.6456,29.6834,29.447,29.5794,47167.0
2018-04-02 11:30:00,31.28,31.3,31.05,31.22,55171.0,29.5888,29.6078,29.3713,29.5321,55171.0
2018-04-02 12:00:00,31.23,31.26,31.02,31.25,79761.0,29.5416,29.5699,29.3429,29.5605,79761.0
2018-04-02 12:30:00,31.25,31.46,31.25,31.38,42952.0,29.5605,29.7591,29.5605,29.6834,42952.0
2018-04-02 13:00:00,31.4,31.42,31.2,31.2,43669.0,29.7024,29.7213,29.5132,29.5132,43669.0
2018-04-02 13:30:00,31.22,31.3,31.1,31.11,51510.0,29.5321,29.6078,29.4186,29.428,51510.0
2018-04-02 14:00:00,31.1,31.1,30.86,30.93,50607.0,29.4186,29.4186,29.1916,29.2578,50607.0
2018-04-02 14:30:00,30.93,31.1,30.84,31.07,89819.0,29.2578,29.4186,29.1726,29.3902,89819.0
2018-04-02 15:00:00,31.06,31.07,30.78,30.8,56065.0,29.3807,29.3902,29.1159,29.1348,56065.0
2018-04-02 15:30:00,30.81,30.95,30.65,30.74,263751.0,29.1443,29.2767,28.9929,29.078,263751.0
2018-04-03 09:30:00,30.78,31.06,30.65,30.91,30837.0,29.1159,29.3807,28.9929,29.2389,30837.0
2018-04-03 10:00:00,30.88,30.94,30.74,30.8,35207.0,29.2105,29.2672,29.078,29.1348,35207.0
2018-04-03 10:30:00,30.8,31.05,30.8,31.04,34240.0,29.1348,29.3713,29.1348,29.3618,34240.0
2018-04-03 11:00:00,31.03,31.13,31.02,31.09,28120.0,29.3524,29.447,29.3429,29.4091,28120.0
2018-04-03 11:30:00,31.08,31.12,30.88,30.88,31848.0,29.3997,29.4375,29.2105,29.2105,31848.0
2018-04-03 12:00:00,30.9,31.04,30.89,30.92,56955.0,29.2294,29.3618,29.2199,29.2483,56955.0
2018-04-03 12:30:00,30.91,30.91,30.79,30.82,31456.0,29.2389,29.2389,29.1253,29.1537,31456.0
2018-04-03 13:00:00,30.83,30.96,30.74,30.92,32664.0,29.1632,29.2861,29.078,29.2483,32664.0
2018-04-03 13:30:00,30.92,31.0,30.8,30.97,130100.0,29.2483,29.324,29.1348,29.2956,130100.0
2018-04-03 14:00:00,30.99,31.12,30.93,31.1,265547.0,29.3145,29.4375,29.2578,29.4186,265547.0
2018-04-03 14:30:00,31.09,31.31,30.99,31.29,79632.0,29.4091,29.6172,29.3145,29.5983,79632.0
2018-04-03 15:00:00,31.26,31.46,31.25,31.43,71712.0,29.5699,29.7591,29.5605,29.7307,71712.0
2018-04-03 15:30:00,31.44,31.46,31.27,31.4,241350.0,29.7402,29.7591,29.5794,29.7024,241350.0
2018-04-04 09:30:00,30.83,31.35,30.77,31.35,35084.0,29.1632,29.6551,29.1064,29.6551,35084.0
2018-04-04 10:00:00,31.3,31.3,31.12,31.22,32108.0,29.6078,29.6078,29.4375,29.5321,32108.0
2018-04-04 10:30:00,31.19,31.45,31.17,31.42,88005.0,29.5037,29.7497,29.4848,29.7213,88005.0
2018-04-04 11:00:00,31.41,31.61,31.34,31.54,45738.0,29.7118,29.901,29.6456,29.8348,45738.0
2018-04-04 11:30:00,31.54,31.65,31.37,31.43,60823.0,29.8348,29.9388,29.674,29.7307,60823.0
2018-04-04 12:00:00,31.42,31.52,31.34,31.5,21566.0,29.7213,29.8159,29.6456,29.797,21566.0
2018-04-04 12:30:00,31.51,31.63,31.48,31.55,22305.0,29.8064,29.9199,29.778,29.8443,22305.0
2018-04-04 13:00:00,31.53,31.57,31.32,31.39,28634.0,29.8253,29.8632,29.6267,29.6929,28634.0
2018-04-04 13:30:00,31.39,31.43,31.29,31.35,28339.0,29.6929,29.7307,29.5983,29.6551,28339.0
2018-04-04 14:00:00,31.36,31.65,31.34,31.65,24377.0,29.6645,29.9388,29.6456,29.9388,24377.0
2018-04-04 14:30:00,31.65,31.71,31.51,31.71,43101.0,29.9388,29.9956,29.8064,29.9956,43101.0
2018-04-04 15:00:00,31.72,31.98,31.7,31.96,100442.0,30.0051,30.251,29.9861,30.2321,100442.0
2018-04-04 15:30:00,31.96,32.07,31.93,32.03,279078.0,30.2321,30.3361,30.2037,30.2983,279078.0
2018-04-05 09:30:00,32.11,32.45,32.11,32.42,59930.0,30.374,30.6956,30.374,30.6672,59930.0
2018-04-05 10:00:00,32.42,32.87,32.38,32.83,138982.0,30.6672,31.0929,30.6294,31.055,138982.0
2018-04-05 10:30:00,32.8,32.94,32.59,32.89,95299.0,31.0267,31.1591,30.828,31.1118,95299.0
2018-04-05 11:00:00,32.92,33.11,32.78,32.88,115857.0,31.1402,31.3199,31.0078,31.1023,115857.0
2018-04-05 11:30:00,32.88,33.08,32.78,32.94,384735.0,31.1023,31.2915,31.0078,31.1591,384735.0
2018-04-05 12:00:00,32.94,33.06,32.9,32.99,172644.0,31.1591,31.2726,31.1213,31.2064,172644.0
2018-04-05 12:30:00,32.99,33.27,32.8,32.89,655676.0,31.2064,31.4713,31.0267,31.1118,655676.0
2018-04-05 13:00:00,32.86,32.87,32.67,32.72,82792.0,31.0834,31.0929,30.9037,30.951,82792.0
2018-04-05 13:30:00,32.72,32.9,32.7,32.81,77200.0,30.951,31.1213,30.9321,31.0361,77200.0
2018-04-05 14:00:00,32.82,32.87,32.72,32.83,68248.0,31.0456,31.0929,30.951,31.055,68248.0
2018-04-05 14:30:00,32.83,32.87,32.79,32.86,61011.0,31.055,31.0929,31.0172,31.0834,61011.0
2018-04-05 15:00:00,32.86,33.01,32.8,33.0,146450.0,31.0834,31.2253,31.0267,31.2159,146450.0
2018-04-05 15:30:00,33.0,33.2,32.99,33.13,492132.0,31.2159,31.405,31.2064,31.3388,492132.0
2018-04-06 09:30:00,32.82,33.09,32.81,32.85,44625.0,31.0456,31.301,31.0361,31.074,44625.0
2018-04-06 10:00:00,32.86,32.99,32.74,32.92,51060.0,31.0834,31.2064,30.9699,31.1402,51060.0
2018-04-06 10:30:00,32.9,32.94,32.76,32.76,52806.0,31.1213,31.1591,30.9888,30.9888,52806.0
2018-04-06 11:00:00,32.76,32.83,32.53,32.57,133315.0,30.9888,31.055,30.7713,30.8091,133315.0
2018-04-06 11:30:00,32.59,32.75,32.53,32.74,32857.0,30.828,30.9794,30.7713,30.9699,32857.0
2018-04-06 12:00:00,32.73,32.73,32.45,32.49,30543.0,30.9605,30.9605,30.6956,30.7334,30543.0
2018-04-06 12:30:00,32.45,32.7,32.45,32.64,30126.0,30.6956,30.9321,30.6956,30.8753,30126.0
2018-04-06 13:00:00,32.62,32.63,32.52,32.58,40341.0,30.8564,30.8659,30.7618,30.8186,40341.0
2018-04-06 13:30:00,32.58,32.6,32.12,32.12,48817.0,30.8186,30.8375,30.3834,30.3834,48817.0
2018-04-06 14:00:00,32.11,32.21,32.01,32.08,66557.0,30.374,30.4686,30.2794,30.3456,66557.0
2018-04-06 14:30:00,32.06,32.12,31.8,31.83,84621.0,30.3267,30.3834,30.0807,30.1091,84621.0
2018-04-06 15:00:00,31.83,32.0,31.76,31.9,44317.0,30.1091,30.2699,30.0429,30.1753,44317.0
2018-04-06 15:30:00,31.88,32.1,31.86,32.0,207690.0,30.1564,30.3645,30.1375,30.2699,207690.0
2018-04-09 09:30:00,32.13,32.26,31.91,32.05,23806.0,30.3929,30.5159,30.1848,30.3172,23806.0
2018-04-09 10:00:00,32.01,32.17,32.0,32.0,45646.0,30.2794,30.4307,30.2699,30.2699,45646.0
2018-04-09 10:30:00,32.0,32.2,32.0,32.11,39527.0,30.2699,30.4591,30.2699,30.374,39527.0
2018-04-09 11:00:00,32.1,32.16,31.99,32.12,92935.0,30.3645,30.4213,30.2605,30.3834,92935.0
2018-04-09 11:30:00,32.13,32.2,32.07,32.16,36745.0,30.3929,30.4591,30.3361,30.4213,36745.0
2018-04-09 12:00:00,32.15,32.2,32.1,32.1,31388.0,30.4118,30.4591,30.3645,30.3645,31388.0
2018-04-09 12:30:00,32.1,32.11,32.04,32.05,32270.0,30.3645,30.374,30.3078,30.3172,32270.0
2018-04-09 13:00:00,32.06,32.11,32.01,32.06,51560.0,30.3267,30.374,30.2794,30.3267,51560.0
2018-04-09 13:30:00,32.07,32.16,32.0,32.13,32846.0,30.3361,30.4213,30.2699,30.3929,32846.0
2018-04-09 14:00:00,32.13,32.15,31.95,32.01,105448.0,30.3929,30.4118,30.2226,30.2794,105448.0
2018-04-09 14:30:00,32.01,32.09,31.94,32.06,44607.0,30.2794,30.3551,30.2132,30.3267,44607.0
2018-04-09 15:00:00,32.05,32.07,31.89,31.94,68568.0,30.3172,30.3361,30.1659,30.2132,68568.0
2018-04-09 15:30:00,31.93,31.97,31.82,31.84,177050.0,30.2037,30.2415,30.0997,30.1186,177050.0
2018-04-10 09:30:00,32.36,32.42,32.04,32.08,45378.0,30.6105,30.6672,30.3078,30.3456,45378.0
2018-04-10 10:00:00,32.09,32.29,32.01,32.19,51160.0,30.3551,30.5442,30.2794,30.4496,51160.0
2018-04-10 10:30:00,32.2,32.27,32.18,32.2,28155.0,30.4591,30.5253,30.4402,30.4591,28155.0
2018-04-10 11:00:00,32.21,32.27,32.12,32.25,61956.0,30.4686,30.5253,30.3834,30.5064,61956.0
2018-04-10 11:30:00,32.23,32.43,32.17,32.42,47610.0,30.4875,30.6767,30.4307,30.6672,47610.0
2018-04-10 12:00:00,32.42,32.43,32.13,32.21,68028.0,30.6672,30.6767,30.3929,30.4686,68028.0
2018-04-10 12:30:00,32.19,32.26,32.09,32.16,44493.0,30.4496,30.5159,30.3551,30.4213,44493.0
2018-04-10 13:00:00,32.15,32.2,32.11,32.2,21142.0,30.4118,30.4591,30.374,30.4591,21142.0
2018-04-10 13:30:00,32.19,32.36,32.18,32.3,59241.0,30.4496,30.6105,30.4402,30.5537,59241.0
2018-04-10 14:00:00,32.31,32.38,32.27,32.27,40411.0,30.5632,30.6294,30.5253,30.5253,40411.0
2018-04-10 14:30:00,32.29,32.41,32.27,32.38,48264.0,30.5442,30.6578,30.5253,30.6294,48264.0
2018-04-10 15:00:00,32.38,32.47,32.35,32.47,153435.0,30.6294,30.7145,30.601,30.7145,153435.0
2018-04-10 15:30:00,32.48,32.51,32.38,32.39,265981.0,30.724,30.7523,30.6294,30.6388,265981.0
2018-04-11 09:30:00,32.24,32.53,32.24,32.45,97153.0,30.4969,30.7713,30.4969,30.6956,97153.0
2018-04-11 10:00:00,32.44,32.85,32.34,32.79,106873.0,30.6861,31.074,30.5915,31.0172,106873.0
2018-04-11 10:30:00,32.79,32.79,32.51,32.51,30090.0,31.0172,31.0172,30.7523,30.7523,30090.0
2018-04-11 11:00:00,32.45,32.69,32.37,32.65,34388.0,30.6956,30.9226,30.6199,30.8848,34388.0
2018-04-11 11:30:00,32.64,32.81,32.63,32.72,48602.0,30.8753,31.0361,30.8659,30.951,48602.0
2018-04-11 12:00:00,32.73,32.76,32.59,32.69,40565.0,30.9605,30.9888,30.828,30.9226,40565.0
2018-04-11 12:30:00,32.67,32.7,32.52,32.54,26878.0,30.9037,30.9321,30.7618,30.7807,26878.0
2018-04-11 13:00:00,32.55,32.66,32.51,32.56,36641.0,30.7902,30.8942,30.7523,30.7996,36641.0
2018-04-11 13:30:00,32.55,32.63,32.51,32.62,39701.0,30.7902,30.8659,30.7523,30.8564,39701.0
2018-04-11 14:00:00,32.62,32.62,32.48,32.52,39567.0,30.8564,30.8564,30.724,30.7618,39567.0
2018-04-11 14:30:00,32.52,32.6,32.48,32.57,56452.0,30.7618,30.8375,30.724,30.8091,56452.0
2018-04-11 15:00:00,32.58,32.59,32.44,32.5,73939.0,30.8186,30.828,30.6861,30.7429,73939.0
2018-04-11 15:30:00,32.5,32.59,32.44,32.49,260501.0,30.7429,30.828,30.6861,30.7334,260501.0
2018-04-12 09:30:00,32.68,32.98,32.58,32.83,160487.0,30.9132,31.1969,30.8186,31.055,160487.0
2018-04-12 10:00:00,32.82,33.1,32.81,33.03,229271.0,31.0456,31.3104,31.0361,31.2442,229271.0
2018-04-12 10:30:00,33.04,33.07,32.81,32.94,30945.0,31.2537,31.2821,31.0361,31.1591,30945.0
2018-04-12 11:00:00,32.94,33.47,32.94,33.36,135669.0,31.1591,31.6604,31.1591,31.5564,135669.0
2018-04-12 11:30:00,33.37,33.37,33.03,33.11,32477.0,31.5659,31.5659,31.2442,31.3199,32477.0
2018-04-12 12:00:00,33.12,33.29,33.12,33.18,46521.0,31.3294,31.4902,31.3294,31.3861,46521.0
2018-04-12 12:30:00,33.18,33.5,33.18,33.45,65231.0,31.3861,31.6888,31.3861,31.6415,65231.0
2018-04-12 13:00:00,33.45,33.62,33.34,33.36,105420.0,31.6415,31.8023,31.5375,31.5564,105420.0
2018-04-12 13:30:00,33.35,33.4,33.18,33.18,67759.0,31.5469,31.5942,31.3861,31.3861,67759.0
2018-04-12 14:00:00,33.18,33.33,33.18,33.27,70131.0,31.3861,31.528,31.3861,31.4713,70131.0
2018-04-12 14:30:00,33.27,33.27,33.0,33.04,163778.0,31.4713,31.4713,31.2159,31.2537,163778.0
2018-04-12 15:00:00,33.05,33.17,33.0,33.14,90971.0,31.2632,31.3767,31.2159,31.3483,90971.0
2018-04-12 15:30:00,33.14,33.27,33.12,33.18,199816.0,31.3483,31.4713,31.3294,31.3861,199816.0
2018-04-13 09:30:00,33.43,33.46,32.92,33.01,37813.0,31.6226,31.651,31.1402,31.2253,37813.0
2018-04-13 10:00:00,33.05,33.14,32.6,32.67,60264.0,31.2632,31.3483,30.8375,30.9037,60264.0
2018-04-13 10:30:00,32.68,32.86,32.65,32.74,28741.0,30.9132,31.0834,30.8848,30.9699,28741.0
2018-04-13 11:00:00,32.73,32.94,32.68,32.86,35962.0,30.9605,31.1591,30.9132,31.0834,35962.0
2018-04-13 11:30:00,32.83,32.9,32.74,32.85,13406.0,31.055,31.1213,30.9699,31.074,13406.0
2018-04-13 12:00:00,32.82,32.89,32.79,32.89,25754.0,31.0456,31.1118,31.0172,31.1118,25754.0
2018-04-13 12:30:00,32.89,32.9,32.75,32.83,14762.0,31.1118,31.1213,30.9794,31.055,14762.0
2018-04-13 13:00:00,32.86,32.92,32.77,32.86,10759.0,31.0834,31.1402,30.9983,31.0834,10759.0
2018-04-13 13:30:00,32.86,32.95,32.79,32.91,15979.0,31.0834,31.1686,31.0172,31.1307,15979.0
2018-04-13 14:00:00,32.91,32.97,32.86,32.92,20425.0,31.1307,31.1875,31.0834,31.1402,20425.0
2018-04-13 14:30:00,32.91,32.97,32.83,32.84,21902.0,31.1307,31.1875,31.055,31.0645,21902.0
2018-04-13 15:00:00,32.84,32.84,32.66,32.68,39794.0,31.0645,31.0645,30.8942,30.9132,39794.0
2018-04-13 15:30:00,32.68,32.78,32.67,32.74,138203.0,30.9132,31.0078,30.9037,30.9699,138203.0
2018-04-16 09:30:00,33.0,33.47,33.0,33.27,71453.0,31.2159,31.6604,31.2159,31.4713,71453.0
2018-04-16 10:00:00,33.28,33.43,33.15,33.4,54962.0,31.4807,31.6226,31.3577,31.5942,54962.0
2018-04-16 10:30:00,33.4,33.56,33.35,33.42,90330.0,31.5942,31.7456,31.5469,31.6131,90330.0
2018-04-16 11:00:00,33.44,33.45,33.24,33.36,80042.0,31.6321,31.6415,31.4429,31.5564,80042.0
2018-04-16 11:30:00,33.37,33.7,33.35,33.58,94655.0,31.5659,31.878,31.5469,31.7645,94655.0
2018-04-16 12:00:00,33.59,33.77,33.59,33.67,144682.0,31.774,31.9442,31.774,31.8496,144682.0
2018-04-16 12:30:00,33.69,33.84,33.66,33.76,73461.0,31.8686,32.0104,31.8402,31.9348,73461.0
2018-04-16 13:00:00,33.77,34.13,33.77,33.94,70164.0,31.9442,32.2848,31.9442,32.105,70164.0
2018-04-16 13:30:00,33.94,34.05,33.92,34.02,50127.0,32.105,32.2091,32.0861,32.1807,50127.0
2018-04-16 14:00:00,34.02,34.19,33.99,34.17,79119.0,32.1807,32.3415,32.1523,32.3226,79119.0
2018-04-16 14:30:00,34.15,34.28,34.1,34.2,81182.0,32.3037,32.4267,32.2564,32.351,81182.0
2018-04-16 15:00:00,34.2,34.23,33.95,34.02,91071.0,32.351,32.3794,32.1145,32.1807,91071.0
2018-04-16 15:30:00,34.0,34.05,33.93,33.95,234055.0,32.1618,32.2091,32.0956,32.1145,234055.0
2018-04-17 09:30:00,34.3,34.64,34.11,34.39,113390.0,32.4456,32.7672,32.2658,32.5307,113390.0
2018-04-17 10:00:00,34.39,34.54,34.15,34.15,343171.0,32.5307,32.6726,32.3037,32.3037,343171.0
2018-04-17 10:30:00,34.16,34.39,34.1,34.22,72491.0,32.3131,32.5307,32.2564,32.3699,72491.0
2018-04-17 11:00:00,34.22,34.32,34.04,34.07,68030.0,32.3699,32.4645,32.1996,32.228,68030.0
2018-04-17 11:30:00,34.05,34.21,34.04,34.08,41434.0,32.2091,32.3604,32.1996,32.2375,41434.0
2018-04-17 12:00:00,34.1,34.39,34.07,34.36,58911.0,32.2564,32.5307,32.228,32.5023,58911.0
2018-04-17 12:30:00,34.36,34.36,34.18,34.22,48501.0,32.5023,32.5023,32.3321,32.3699,48501.0
2018-04-17 13:00:00,34.24,34.27,34.15,34.24,40567.0,32.3888,32.4172,32.3037,32.3888,40567.0
2018-04-17 13:30:00,34.25,34.36,34.22,34.3,48614.0,32.3983,32.5023,32.3699,32.4456,48614.0
2018-04-17 14:00:00,34.3,34.37,34.25,34.27,100165.0,32.4456,32.5118,32.3983,32.4172,100165.0
2018-04-17 14:30:00,34.27,34.38,34.24,34.29,92144.0,32.4172,32.5212,32.3888,32.4361,92144.0
2018-04-17 15:00:00,34.28,34.48,34.22,34.44,182645.0,32.4267,32.6158,32.3699,32.578,182645.0
2018-04-17 15:30:00,34.44,34.61,34.39,34.4,311594.0,32.578,32.7388,32.5307,32.5402,311594.0
2018-04-18 09:30:00,34.58,35.14,34.57,35.11,68620.0,32.7104,33.2402,32.701,33.2118,68620.0
2018-04-18 10:00:00,35.13,35.4,35.01,35.38,174252.0,33.2307,33.4861,33.1172,33.4672,174252.0
2018-04-18 10:30:00,35.4,35.68,35.23,35.64,153615.0,33.4861,33.751,33.3253,33.7131,153615.0
2018-04-18 11:00:00,35.63,35.64,35.27,35.33,129189.0,33.7037,33.7131,33.3631,33.4199,129189.0
2018-04-18 11:30:00,35.33,35.34,35.04,35.07,62177.0,33.4199,33.4293,33.1456,33.1739,62177.0
2018-04-18 12:00:00,35.07,35.19,35.06,35.19,47959.0,33.1739,33.2875,33.1645,33.2875,47959.0
2018-04-18 12:30:00,35.19,35.27,35.1,35.19,47092.0,33.2875,33.3631,33.2023,33.2875,47092.0
2018-04-18 13:00:00,35.2,35.24,35.13,35.18,22199.0,33.2969,33.3348,33.2307,33.278,22199.0
2018-04-18 13:30:00,35.18,35.2,35.06,35.06,31389.0,33.278,33.2969,33.1645,33.1645,31389.0
2018-04-18 14:00:00,35.06,35.12,35.0,35.08,58322.0,33.1645,33.2212,33.1077,33.1834,58322.0
2018-04-18 14:30:00,35.09,35.26,35.07,35.18,81373.0,33.1929,33.3537,33.1739,33.278,81373.0
2018-04-18 15:00:00,35.18,35.23,35.11,35.12,80375.0,33.278,33.3253,33.2118,33.2212,80375.0
2018-04-18 15:30:00,35.12,35.15,35.0,35.04,253281.0,33.2212,33.2496,33.1077,33.1456,253281.0
2018-04-19 09:30:00,34.82,35.04,34.69,34.84,110520.0,32.9375,33.1456,32.8145,32.9564,110520.0
2018-04-19 10:00:00,34.85,35.1,34.85,35.01,64004.0,32.9658,33.2023,32.9658,33.1172,64004.0
2018-04-19 10:30:00,35.0,35.16,34.79,34.82,72505.0,33.1077,33.2591,32.9091,32.9375,72505.0
2018-04-19 11:00:00,34.82,34.85,34.74,34.77,53803.0,32.9375,32.9658,32.8618,32.8902,53803.0
2018-04-19 11:30:00,34.77,34.85,34.76,34.84,53903.0,32.8902,32.9658,32.8807,32.9564,53903.0
2018-04-19 12:00:00,34.84,34.87,34.79,34.81,32869.0,32.9564,32.9848,32.9091,32.928,32869.0
2018-04-19 12:30:00,34.82,34.84,34.73,34.77,21980.0,32.9375,32.9564,32.8523,32.8902,21980.0
2018-04-19 13:00:00,34.76,34.76,34.62,34.65,46465.0,32.8807,32.8807,32.7483,32.7766,46465.0
2018-04-19 13:30:00,34.64,34.91,34.64,34.8,49840.0,32.7672,33.0226,32.7672,32.9185,49840.0
2018-04-19 14:00:00,34.8,35.0,34.8,34.93,93813.0,32.9185,33.1077,32.9185,33.0415,93813.0
2018-04-19 14:30:00,34.93,35.02,34.89,34.91,36424.0,33.0415,33.1266,33.0037,33.0226,36424.0
2018-04-19 15:00:00,34.91,35.0,34.87,34.94,37392.0,33.0226,33.1077,32.9848,33.051,37392.0
2018-04-19 15:30:00,34.94,35.09,34.92,35.02,187092.0,33.051,33.1929,33.0321,33.1266,187092.0
2018-04-20 09:30:00,34.94,35.24,34.87,35.08,52216.0,33.051,33.3348,32.9848,33.1834,52216.0
2018-04-20 10:00:00,35.05,35.41,34.99,35.41,41372.0,33.155,33.4956,33.0983,33.4956,41372.0
2018-04-20 10:30:00,35.38,35.44,35.24,35.24,60803.0,33.4672,33.5239,33.3348,33.3348,60803.0
2018-04-20 11:00:00,35.24,35.29,35.14,35.22,46213.0,33.3348,33.382,33.2402,33.3158,46213.0
2018-04-20 11:30:00,35.22,35.36,35.22,35.3,21473.0,33.3158,33.4483,33.3158,33.3915,21473.0
2018-04-20 12:00:00,35.27,35.32,35.25,35.3,28346.0,33.3631,33.4104,33.3442,33.3915,28346.0
2018-04-20 12:30:00,35.3,35.3,35.17,35.17,21127.0,33.3915,33.3915,33.2685,33.2685,21127.0
2018-04-20 13:00:00,35.15,35.22,35.14,35.22,27210.0,33.2496,33.3158,33.2402,33.3158,27210.0
2018-04-20 13:30:00,35.19,35.26,35.01,35.06,70242.0,33.2875,33.3537,33.1172,33.1645,70242.0
2018-04-20 14:00:00,35.06,35.08,34.91,34.94,42031.0,33.1645,33.1834,33.0226,33.051,42031.0
2018-04-20 14:30:00,34.94,35.02,34.88,34.89,35773.0,33.051,33.1266,32.9942,33.0037,35773.0
2018-04-20 15:00:00,34.87,35.05,34.76,35.04,67149.0,32.9848,33.155,32.8807,33.1456,67149.0
2018-04-20 15:30:00,35.04,35.04,34.94,34.98,144626.0,33.1456,33.1456,33.051,33.0888,144626.0
2018-04-23 09:30:00,35.05,35.09,34.67,34.9,32738.0,33.155,33.1929,32.7956,33.0131,32738.0
2018-04-23 10:00:00,34.89,35.13,34.81,35.09,34283.0,33.0037,33.2307,32.928,33.1929,34283.0
2018-04-23 10:30:00,35.08,35.47,34.96,35.47,72710.0,33.1834,33.5523,33.0699,33.5523,72710.0
2018-04-23 11:00:00,35.48,35.73,35.37,35.52,63090.0,33.5618,33.7983,33.4577,33.5996,63090.0
2018-04-23 11:30:00,35.52,35.52,35.27,35.39,47381.0,33.5996,33.5996,33.3631,33.4766,47381.0
2018-04-23 12:00:00,35.39,35.4,35.21,35.23,46505.0,33.4766,33.4861,33.3064,33.3253,46505.0
2018-04-23 12:30:00,35.23,35.24,35.12,35.13,38774.0,33.3253,33.3348,33.2212,33.2307,38774.0
2018-04-23 13:00:00,35.14,35.14,35.03,35.09,20037.0,33.2402,33.2402,33.1361,33.1929,20037.0
2018-04-23 13:30:00,35.1,35.16,35.07,35.13,28213.0,33.2023,33.2591,33.1739,33.2307,28213.0
2018-04-23 14:00:00,35.14,35.14,34.92,34.97,35345.0,33.2402,33.2402,33.0321,33.0793,35345.0
2018-04-23 14:30:00,34.96,35.02,34.93,34.96,43096.0,33.0699,33.1266,33.0415,33.0699,43096.0
2018-04-23 15:00:00,34.96,35.12,34.95,35.09,76359.0,33.0699,33.2212,33.0604,33.1929,76359.0
2018-04-23 15:30:00,35.08,35.09,34.96,35.01,205811.0,33.1834,33.1929,33.0699,33.1172,205811.0
2018-04-24 09:30:00,35.35,35.42,34.98,35.27,31303.0,33.4388,33.505,33.0888,33.3631,31303.0
2018-04-24 10:00:00,35.27,35.39,35.06,35.12,43465.0,33.3631,33.4766,33.1645,33.2212,43465.0
2018-04-24 10:30:00,35.14,35.34,35.09,35.32,30978.0,33.2402,33.4293,33.1929,33.4104,30978.0
2018-04-24 11:00:00,35.29,35.29,35.06,35.12,41771.0,33.382,33.382,33.1645,33.2212,41771.0
2018-04-24 11:30:00,35.14,35.16,34.9,34.9,44251.0,33.2402,33.2591,33.0131,33.0131,44251.0
2018-04-24 12:00:00,34.87,34.95,34.59,34.64,50906.0,32.9848,33.0604,32.7199,32.7672,50906.0
2018-04-24 12:30:00,34.63,34.65,34.48,34.48,41132.0,32.7577,32.7766,32.6158,32.6158,41132.0
2018-04-24 13:00:00,34.47,34.59,34.38,34.39,42175.0,32.6064,32.7199,32.5212,32.5307,42175.0
2018-04-24 13:30:00,34.4,34.43,34.09,34.12,75972.0,32.5402,32.5685,32.2469,32.2753,75972.0
2018-04-24 14:00:00,34.12,34.17,33.94,34.01,61111.0,32.2753,32.3226,32.105,32.1713,61111.0
2018-04-24 14:30:00,34.0,34.21,33.95,34.15,88962.0,32.1618,32.3604,32.1145,32.3037,88962.0
2018-04-24 15:00:00,34.16,34.37,34.15,34.34,115766.0,32.3131,32.5118,32.3037,32.4834,115766.0
2018-04-24 15:30:00,34.33,34.33,34.06,34.24,300541.0,32.4739,32.4739,32.2185,32.3888,300541.0
2018-04-25 09:30:00,34.24,34.24,33.66,33.77,43056.0,32.3888,32.3888,31.8402,31.9442,43056.0
2018-04-25 10:00:00,33.77,33.97,33.61,33.97,65256.0,31.9442,32.1334,31.7929,32.1334,65256.0
2018-04-25 10:30:00,33.98,34.06,33.84,34.05,96699.0,32.1429,32.2185,32.0104,32.2091,96699.0
2018-04-25 11:00:00,34.03,34.22,33.94,34.06,59250.0,32.1902,32.3699,32.105,32.2185,59250.0
2018-04-25 11:30:00,34.05,34.06,33.85,33.95,52769.0,32.2091,32.2185,32.0199,32.1145,52769.0
2018-04-25 12:00:00,33.95,34.03,33.88,34.02,45754.0,32.1145,32.1902,32.0483,32.1807,45754.0
2018-04-25 12:30:00,34.03,34.1,33.99,34.01,66034.0,32.1902,32.2564,32.1523,32.1713,66034.0
2018-04-25 13:00:00,34.02,34.06,33.78,33.8,270289.0,32.1807,32.2185,31.9537,31.9726,270289.0
2018-04-25 13:30:00,33.81,33.93,33.8,33.85,55735.0,31.9821,32.0956,31.9726,32.0199,55735.0
2018-04-25 14:00:00,33.85,33.89,33.77,33.83,47913.0,32.0199,32.0577,31.9442,32.001,47913.0
2018-04-25 14:30:00,33.85,34.14,33.83,34.12,76330.0,32.0199,32.2942,32.001,32.2753,76330.0
2018-04-25 15:00:00,34.13,34.16,33.95,33.96,74200.0,32.2848,32.3131,32.1145,32.124,74200.0
2018-04-25 15:30:00,33.96,34.02,33.63,33.76,305398.0,32.124,32.1807,31.8118,31.9348,305398.0
2018-04-26 09:30:00,34.45,34.8,33.93,34.09,172894.0,32.5875,32.9185,32.0956,32.2469,172894.0
2018-04-26 10:00:00,34.09,34.17,33.86,33.91,180232.0,32.2469,32.3226,32.0294,32.0767,180232.0
2018-04-26 10:30:00,33.91,34.28,33.91,34.09,134796.0,32.0767,32.4267,32.0767,32.2469,134796.0
2018-04-26 11:00:00,34.1,34.11,33.83,33.83,112364.0,32.2564,32.2658,32.001,32.001,112364.0
2018-04-26 11:30:00,33.82,33.93,33.74,33.89,147626.0,31.9915,32.0956,31.9158,32.0577,147626.0
2018-04-26 12:00:00,33.89,33.96,33.79,33.91,60237.0,32.0577,32.124,31.9631,32.0767,60237.0
2018-04-26 12:30:00,33.91,33.92,33.74,33.76,65673.0,32.0767,32.0861,31.9158,31.9348,65673.0
2018-04-26 13:00:00,33.77,33.8,33.6,33.62,90121.0,31.9442,31.9726,31.7834,31.8023,90121.0
2018-04-26 13:30:00,33.62,33.73,33.53,33.7,121993.0,31.8023,31.9064,31.7172,31.878,121993.0
2018-04-26 14:00:00,33.71,33.72,33.45,33.63,199399.0,31.8875,31.8969,31.6415,31.8118,199399.0
2018-04-26 14:30:00,33.63,33.8,33.63,33.8,117813.0,31.8118,31.9726,31.8118,31.9726,117813.0
2018-04-26 15:00:00,33.8,33.8,33.53,33.55,153364.0,31.9726,31.9726,31.7172,31.7361,153364.0
2018-04-26 15:30:00,33.55,33.65,33.42,33.46,595792.0,31.7361,31.8307,31.6131,31.651,595792.0
2018-04-27 09:30:00,33.94,35.22,33.71,33.9,399310.0,32.105,33.3158,31.8875,32.0672,399310.0
2018-04-27 10:00:00,33.88,34.28,33.51,33.54,318392.0,32.0483,32.4267,31.6983,31.7267,318392.0
2018-04-27 10:30:00,33.56,33.7,33.12,33.22,195307.0,31.7456,31.878,31.3294,31.424,195307.0
2018-04-27 11:00:00,33.21,33.9,33.18,33.89,187144.0,31.4145,32.0672,31.3861,32.0577,187144.0
2018-04-27 11:30:00,33.89,34.04,33.73,33.93,146696.0,32.0577,32.1996,31.9064,32.0956,146696.0
2018-04-27 12:00:00,33.93,33.97,33.8,33.85,73764.0,32.0956,32.1334,31.9726,32.0199,73764.0
2018-04-27 12:30:00,33.84,33.86,33.61,33.61,97143.0,32.0104,32.0294,31.7929,31.7929,97143.0
2018-04-27 13:00:00,33.61,33.63,33.16,33.47,169619.0,31.7929,31.8118,31.3672,31.6604,169619.0
2018-04-27 13:30:00,33.46,33.69,33.3,33.34,125534.0,31.651,31.8686,31.4996,31.5375,125534.0
2018-04-27 14:00:00,33.34,33.68,33.25,33.66,116947.0,31.5375,31.8591,31.4523,31.8402,116947.0
2018-04-27 14:30:00,33.65,33.65,33.42,33.43,114259.0,31.8307,31.8307,31.6131,31.6226,114259.0
2018-04-27 15:00:00,33.43,33.52,33.32,33.32,173922.0,31.6226,31.7077,31.5186,31.5186,173922.0
2018-04-27 15:30:00,33.33,33.36,33.04,33.09,746631.0,31.528,31.5564,31.2537,31.301,746631.0
2018-04-30 09:30:00,33.43,34.05,33.29,33.74,141394.0,31.6226,32.2091,31.4902,31.9158,141394.0
2018-04-30 10:00:00,33.75,33.85,33.48,33.62,153607.0,31.9253,32.0199,31.6699,31.8023,153607.0
2018-04-30 10:30:00,33.58,33.67,33.37,33.51,71885.0,31.7645,31.8496,31.5659,31.6983,71885.0
2018-04-30 11:00:00,33.51,33.76,33.51,33.69,82040.0,31.6983,31.9348,31.6983,31.8686,82040.0
2018-04-30 11:30:00,33.69,33.69,33.58,33.6,48820.0,31.8686,31.8686,31.7645,31.7834,48820.0
2018-04-30 12:00:00,33.6,33.62,33.4,33.56,49300.0,31.7834,31.8023,31.5942,31.7456,49300.0
2018-04-30 12:30:00,33.54,33.62,33.52,33.62,46178.0,31.7267,31.8023,31.7077,31.8023,46178.0
2018-04-30 13:00:00,33.62,33.65,33.45,33.5,56120.0,31.8023,31.8307,31.6415,31.6888,56120.0
2018-04-30 13:30:00,33.49,33.56,33.44,33.52,36684.0,31.6794,31.7456,31.6321,31.7077,36684.0
2018-04-30 14:00:00,33.52,33.52,33.35,33.49,39192.0,31.7077,31.7077,31.5469,31.6794,39192.0
2018-04-30 14:30:00,33.48,33.52,33.38,33.41,70452.0,31.6699,31.7077,31.5753,31.6037,70452.0
2018-04-30 15:00:00,33.4,33.43,33.29,33.31,81964.0,31.5942,31.6226,31.4902,31.5091,81964.0
2018-04-30 15:30:00,33.32,33.39,33.2,33.21,282040.0,31.5186,31.5848,31.405,31.4145,282040.0
2018-05-01 09:30:00,33.85,34.18,33.57,33.71,158715.0,32.0199,32.3321,31.755,31.8875,158715.0
2018-05-01 10:00:00,33.71,33.84,33.54,33.67,137966.0,31.8875,32.0104,31.7267,31.8496,137966.0
2018-05-01 10:30:00,33.67,33.74,33.5,33.53,72213.0,31.8496,31.9158,31.6888,31.7172,72213.0
2018-05-01 11:00:00,33.53,33.56,33.44,33.54,61028.0,31.7172,31.7456,31.6321,31.7267,61028.0
2018-05-01 11:30:00,33.54,33.58,33.5,33.5,60948.0,31.7267,31.7645,31.6888,31.6888,60948.0
2018-05-01 12:00:00,33.5,33.63,33.49,33.63,43837.0,31.6888,31.8118,31.6794,31.8118,43837.0
2018-05-01 12:30:00,33.62,33.7,33.62,33.68,49393.0,31.8023,31.878,31.8023,31.8591,49393.0
2018-05-01 13:00:00,33.67,33.71,33.62,33.67,34154.0,31.8496,31.8875,31.8023,31.8496,34154.0
2018-05-01 13:30:00,33.68,33.82,33.63,33.82,43424.0,31.8591,31.9915,31.8118,31.9915,43424.0
2018-05-01 14:00:00,33.81,33.88,33.79,33.81,37136.0,31.9821,32.0483,31.9631,31.9821,37136.0
2018-05-01 14:30:00,33.81,33.95,33.8,33.86,74442.0,31.9821,32.1145,31.9726,32.0294,74442.0
2018-05-01 15:00:00,33.86,33.91,33.82,33.87,90717.0,32.0294,32.0767,31.9915,32.0388,90717.0
2018-05-01 15:30:00,33.87,34.15,33.86,34.03,274981.0,32.0388,32.3037,32.0294,32.1902,274981.0
2018-05-02 09:30:00,33.69,34.01,33.47,33.8,109074.0,31.8686,32.1713,31.6604,31.9726,109074.0
2018-05-02 10:00:00,33.86,34.18,33.86,34.13,92373.0,32.0294,32.3321,32.0294,32.2848,92373.0
2018-05-02 10:30:00,34.13,34.19,33.91,34.03,97862.0,32.2848,32.3415,32.0767,32.1902,97862.0
2018-05-02 11:00:00,34.05,34.2,34.05,34.09,109805.0,32.2091,32.351,32.2091,32.2469,109805.0
2018-05-02 11:30:00,34.09,34.1,33.85,34.01,169136.0,32.2469,32.2564,32.0199,32.1713,169136.0
2018-05-02 12:00:00,34.01,34.05,33.9,33.97,146359.0,32.1713,32.2091,32.0672,32.1334,146359.0
2018-05-02 12:30:00,33.96,34.01,33.9,34.0,59323.0,32.124,32.1713,32.0672,32.1618,59323.0
2018-05-02 13:00:00,34.01,34.23,34.01,34.23,56202.0,32.1713,32.3794,32.1713,32.3794,56202.0
2018-05-02 13:30:00,34.23,34.34,34.21,34.34,51583.0,32.3794,32.4834,32.3604,32.4834,51583.0
2018-05-02 14:00:00,34.34,34.52,34.25,34.39,91866.0,32.4834,32.6537,32.3983,32.5307,91866.0
2018-05-02 14:30:00,34.37,34.46,34.3,34.33,80168.0,32.5118,32.5969,32.4456,32.4739,80168.0
2018-05-02 15:00:00,34.34,34.42,34.18,34.21,113197.0,32.4834,32.5591,32.3321,32.3604,113197.0
2018-05-02 15:30:00,34.22,34.22,33.93,33.95,307722.0,32.3699,32.3699,32.0956,32.1145,307722.0
2018-05-03 09:30:00,33.79,34.17,33.75,33.98,27177.0,31.9631,32.3226,31.9253,32.1429,27177.0
2018-05-03 10:00:00,33.96,33.97,33.21,33.23,75981.0,32.124,32.1334,31.4145,31.4334,75981.0
2018-05-03 10:30:00,33.25,33.31,33.03,33.08,71323.0,31.4523,31.5091,31.2442,31.2915,71323.0
2018-05-03 11:00:00,33.09,33.28,33.01,33.22,141142.0,31.301,31.4807,31.2253,31.424,141142.0
2018-05-03 11:30:00,33.23,33.38,33.17,33.33,57065.0,31.4334,31.5753,31.3767,31.528,57065.0
2018-05-03 12:00:00,33.35,33.44,33.21,33.21,38381.0,31.5469,31.6321,31.4145,31.4145,38381.0
2018-05-03 12:30:00,33.22,33.6,33.21,33.58,31178.0,31.424,31.7834,31.4145,31.7645,31178.0
2018-05-03 13:00:00,33.59,33.65,33.45,33.57,46642.0,31.774,31.8307,31.6415,31.755,46642.0
2018-05-03 13:30:00,33.58,33.68,33.58,33.61,30670.0,31.7645,31.8591,31.7645,31.7929,30670.0
2018-05-03 14:00:00,33.59,33.64,33.53,33.58,28341.0,31.774,31.8213,31.7172,31.7645,28341.0
2018-05-03 14:30:00,33.59,33.7,33.58,33.58,48991.0,31.774,31.878,31.7645,31.7645,48991.0
2018-05-03 15:00:00,33.58,33.7,33.58,33.65,73290.0,31.7645,31.878,31.7645,31.8307,73290.0
2018-05-03 15:30:00,33.65,33.66,33.38,33.44,222714.0,31.8307,31.8402,31.5753,31.6321,222714.0
2018-05-04 09:30:00,33.38,33.44,33.13,33.23,34152.0,31.5753,31.6321,31.3388,31.4334,34152.0
2018-05-04 10:00:00,33.24,33.6,33.21,33.48,54472.0,31.4429,31.7834,31.4145,31.6699,54472.0
2018-05-04 10:30:00,33.47,33.7,33.47,33.66,29399.0,31.6604,31.878,31.6604,31.8402,29399.0
2018-05-04 11:00:00,33.67,33.74,33.62,33.7,34702.0,31.8496,31.9158,31.8023,31.878,34702.0
2018-05-04 11:30:00,33.69,33.83,33.67,33.73,24123.0,31.8686,32.001,31.8496,31.9064,24123.0
2018-05-04 12:00:00,33.72,33.72,33.59,33.62,43896.0,31.8969,31.8969,31.774,31.8023,43896.0
2018-05-04 12:30:00,33.63,33.67,33.55,33.59,33078.0,31.8118,31.8496,31.7361,31.774,33078.0
2018-05-04 13:00:00,33.59,33.67,33.58,33.62,19895.0,31.774,31.8496,31.7645,31.8023,19895.0
2018-05-04 13:30:00,33.61,33.68,33.61,33.67,39522.0,31.7929,31.8591,31.7929,31.8496,39522.0
2018-05-04 14:00:00,33.66,33.73,33.63,33.7,58896.0,31.8402,31.9064,31.8118,31.878,58896.0
2018-05-04 14:30:00,33.72,33.8,33.7,33.73,47609.0,31.8969,31.9726,31.878,31.9064,47609.0
2018-05-04 15:00:00,33.72,33.8,33.64,33.67,58259.0,31.8969,31.9726,31.8213,31.8496,58259.0
2018-05-04 15:30:00,33.68,33.78,33.66,33.7,132620.0,31.8591,31.9537,31.8402,31.878,132620.0
2018-05-07 09:30:00,33.8,34.09,33.75,33.77,45269.0,31.9726,32.2469,31.9253,31.9442,45269.0
2018-05-07 10:00:00,33.79,33.79,33.42,33.47,45577.0,31.9631,31.9631,31.6131,31.6604,45577.0
2018-05-07 10:30:00,33.49,33.59,33.34,33.38,34822.0,31.6794,31.774,31.5375,31.5753,34822.0
2018-05-07 11:00:00,33.37,33.46,33.32,33.44,32408.0,31.5659,31.651,31.5186,31.6321,32408.0
2018-05-07 11:30:00,33.44,33.52,33.41,33.46,27328.0,31.6321,31.7077,31.6037,31.651,27328.0
2018-05-07 12:00:00,33.47,33.5,33.38,33.41,26267.0,31.6604,31.6888,31.5753,31.6037,26267.0
2018-05-07 12:30:00,33.42,33.43,33.36,33.39,17560.0,31.6131,31.6226,31.5564,31.5848,17560.0
2018-05-07 13:00:00,33.39,33.5,33.36,33.44,17841.0,31.5848,31.6888,31.5564,31.6321,17841.0
2018-05-07 13:30:00,33.44,33.53,33.44,33.53,24239.0,31.6321,31.7172,31.6321,31.7172,24239.0
2018-05-07 14:00:00,33.53,33.61,33.52,33.61,28026.0,31.7172,31.7929,31.7077,31.7929,28026.0
2018-05-07 14:30:00,33.6,33.63,33.5,33.52,25354.0,31.7834,31.8118,31.6888,31.7077,25354.0
2018-05-07 15:00:00,33.52,33.6,33.43,33.49,39036.0,31.7077,31.7834,31.6226,31.6794,39036.0
2018-05-07 15:30:00,33.49,33.53,33.38,33.41,134477.0,31.6794,31.7172,31.5753,31.6037,134477.0
2018-05-08 09:30:00,33.63,33.86,33.41,33.5,36652.0,31.8118,32.0294,31.6037,31.6888,36652.0
2018-05-08 10:00:00,33.5,33.62,33.49,33.58,79217.0,31.6888,31.8023,31.6794,31.7645,79217.0
2018-05-08 10:30:00,33.59,33.7,33.56,33.57,58131.0,31.774,31.878,31.7456,31.755,58131.0
2018-05-08 11:00:00,33.53,33.69,33.53,33.66,55592.0,31.7172,31.8686,31.7172,31.8402,55592.0
2018-05-08 11:30:00,33.63,33.69,33.57,33.61,166193.0,31.8118,31.8686,31.755,31.7929,166193.0
2018-05-08 12:00:00,33.62,33.67,33.58,33.67,94654.0,31.8023,31.8496,31.7645,31.8496,94654.0
2018-05-08 12:30:00,33.67,33.77,33.63,33.7,30631.0,31.8496,31.9442,31.8118,31.878,30631.0
2018-05-08 13:00:00,33.72,33.79,33.63,33.76,186093.0,31.8969,31.9631,31.8118,31.9348,186093.0
2018-05-08 13:30:00,33.77,33.78,33.62,33.62,23245.0,31.9442,31.9537,31.8023,31.8023,23245.0
2018-05-08 14:00:00,33.64,33.81,33.64,33.74,43604.0,31.8213,31.9821,31.8213,31.9158,43604.0
2018-05-08 14:30:00,33.76,33.8,33.64,33.77,82849.0,31.9348,31.9726,31.8213,31.9442,82849.0
2018-05-08 15:00:00,33.77,33.9,33.73,33.88,54801.0,31.9442,32.0672,31.9064,32.0483,54801.0
2018-05-08 15:30:00,33.87,33.96,33.87,33.96,169539.0,32.0388,32.124,32.0388,32.124,169539.0
2018-05-09 09:30:00,33.71,34.03,33.64,33.75,143281.0,31.8875,32.1902,31.8213,31.9253,143281.0
2018-05-09 10:00:00,33.77,33.97,33.75,33.78,226285.0,31.9442,32.1334,31.9253,31.9537,226285.0
2018-05-09 10:30:00,33.76,33.9,33.74,33.79,276975.0,31.9348,32.0672,31.9158,31.9631,276975.0
2018-05-09 11:00:00,33.77,33.87,33.7,33.82,54183.0,31.9442,32.0388,31.878,31.9915,54183.0
2018-05-09 11:30:00,33.83,34.03,33.76,33.99,76792.0,32.001,32.1902,31.9348,32.1523,76792.0
2018-05-09 12:00:00,33.99,34.12,33.97,34.07,49685.0,32.1523,32.2753,32.1334,32.228,49685.0
2018-05-09 12:30:00,34.11,34.18,34.02,34.04,202391.0,32.2658,32.3321,32.1807,32.1996,202391.0
2018-05-09 13:00:00,34.04,34.06,33.86,33.9,91308.0,32.1996,32.2185,32.0294,32.0672,91308.0
2018-05-09 13:30:00,33.89,33.93,33.78,33.89,169182.0,32.0577,32.0956,31.9537,32.0577,169182.0
2018-05-09 14:00:00,33.88,33.98,33.84,33.93,125586.0,32.0483,32.1429,32.0104,32.0956,125586.0
2018-05-09 14:30:00,33.93,33.96,33.9,33.91,31834.0,32.0956,32.124,32.0672,32.0767,31834.0
2018-05-09 15:00:00,33.9,33.92,33.78,33.79,114183.0,32.0672,32.0861,31.9537,31.9631,114183.0
2018-05-09 15:30:00,33.79,33.82,33.61,33.61,313200.0,31.9631,31.9915,31.7929,31.7929,313200.0
2018-05-10 09:30:00,33.7,33.97,33.63,33.81,52194.0,31.878,32.1334,31.8118,31.9821,52194.0
2018-05-10 10:00:00,33.8,33.87,33.65,33.79,51161.0,31.9726,32.0388,31.8307,31.9631,51161.0
2018-05-10 10:30:00,33.79,34.31,33.78,34.26,108107.0,31.9631,32.455,31.9537,32.4077,108107.0
2018-05-10 11:00:00,34.26,34.6,34.23,34.56,212160.0,32.4077,32.7294,32.3794,32.6915,212160.0
2018-05-10 11:30:00,34.54,35.0,34.49,34.99,279887.0,32.6726,33.1077,32.6253,33.0983,279887.0
2018-05-10 12:00:00,34.99,35.13,34.83,34.97,335253.0,33.0983,33.2307,32.9469,33.0793,335253.0
2018-05-10 12:30:00,34.96,35.06,34.94,35.06,42688.0,33.0699,33.1645,33.051,33.1645,42688.0
2018-05-10 13:00:00,35.05,35.22,35.05,35.17,81395.0,33.155,33.3158,33.155,33.2685,81395.0
2018-05-10 13:30:00,35.16,35.17,35.01,35.03,54219.0,33.2591,33.2685,33.1172,33.1361,54219.0
2018-05-10 14:00:00,35.04,35.24,35.0,35.16,240608.0,33.1456,33.3348,33.1077,33.2591,240608.0
2018-05-10 14:30:00,35.17,35.31,35.15,35.31,83871.0,33.2685,33.401,33.2496,33.401,83871.0
2018-05-10 15:00:00,35.32,35.46,35.25,35.4,159854.0,33.4104,33.5429,33.3442,33.4861,159854.0
2018-05-10 15:30:00,35.4,35.42,35.26,35.26,323142.0,33.4861,33.505,33.3537,33.3537,323142.0
2018-05-11 09:30:00,35.29,35.29,34.94,35.02,47641.0,33.382,33.382,33.051,33.1266,47641.0
2018-05-11 10:00:00,34.99,35.25,34.99,35.08,79054.0,33.0983,33.3442,33.0983,33.1834,79054.0
2018-05-11 10:30:00,35.07,35.11,34.92,35.08,25485.0,33.1739,33.2118,33.0321,33.1834,25485.0
2018-05-11 11:00:00,35.08,35.13,34.92,35.0,44938.0,33.1834,33.2307,33.0321,33.1077,44938.0
2018-05-11 11:30:00,35.01,35.03,34.75,34.79,29515.0,33.1172,33.1361,32.8712,32.9091,29515.0
2018-05-11 12:00:00,34.78,34.79,34.55,34.55,32278.0,32.8996,32.9091,32.6821,32.6821,32278.0
2018-05-11 12:30:00,34.54,34.7,34.51,34.7,43599.0,32.6726,32.8239,32.6442,32.8239,43599.0
2018-05-11 13:00:00,34.7,34.71,34.61,34.67,30745.0,32.8239,32.8334,32.7388,32.7956,30745.0
2018-05-11 13:30:00,34.67,34.74,34.64,34.74,35686.0,32.7956,32.8618,32.7672,32.8618,35686.0
2018-05-11 14:00:00,34.74,34.82,34.66,34.79,45490.0,32.8618,32.9375,32.7861,32.9091,45490.0
2018-05-11 14:30:00,34.78,34.99,34.78,34.97,123317.0,32.8996,33.0983,32.8996,33.0793,123317.0
2018-05-11 15:00:00,34.96,35.03,34.96,35.0,57513.0,33.0699,33.1361,33.0699,33.1077,57513.0
2018-05-11 15:30:00,35.01,35.05,34.96,35.0,197803.0,33.1172,33.155,33.0699,33.1077,197803.0
2018-05-14 09:30:00,35.04,35.22,34.93,34.93,37839.0,33.1456,33.3158,33.0415,33.0415,37839.0
2018-05-14 10:00:00,34.93,36.67,34.93,35.86,1392192.0,33.0415,34.6874,33.0415,33.9212,1392192.0
2018-05-14 10:30:00,35.87,36.57,35.81,36.4,434289.0,33.9307,34.5928,33.8739,34.432,434289.0
2018-05-14 11:00:00,36.33,36.37,35.57,35.57,177245.0,34.3658,34.4037,33.6469,33.6469,177245.0
2018-05-14 11:30:00,35.58,36.11,35.58,35.98,172004.0,33.6564,34.1577,33.6564,34.0347,172004.0
2018-05-14 12:00:00,35.99,36.17,35.92,35.93,105432.0,34.0442,34.2145,33.978,33.9874,105432.0
2018-05-14 12:30:00,35.93,36.34,35.89,36.23,161519.0,33.9874,34.3753,33.9496,34.2712,161519.0
2018-05-14 13:00:00,36.2,36.45,36.2,36.43,176762.0,34.2428,34.4793,34.2428,34.4604,176762.0
2018-05-14 13:30:00,36.43,36.48,36.15,36.2,220900.0,34.4604,34.5077,34.1956,34.2428,220900.0
2018-05-14 14:00:00,36.22,36.39,36.17,36.36,114728.0,34.2618,34.4226,34.2145,34.3942,114728.0
2018-05-14 14:30:00,36.36,36.57,36.34,36.44,205403.0,34.3942,34.5928,34.3753,34.4699,205403.0
2018-05-14 15:00:00,36.45,36.46,36.25,36.3,211206.0,34.4793,34.4888,34.2901,34.3374,211206.0
2018-05-14 15:30:00,36.3,36.37,36.05,36.07,503060.0,34.3374,34.4037,34.101,34.1199,503060.0
2018-05-15 09:30:00,36.23,36.43,35.98,36.12,203319.0,34.2712,34.4604,34.0347,34.1672,203319.0
2018-05-15 10:00:00,36.11,36.66,36.09,36.41,146180.0,34.1577,34.678,34.1388,34.4415,146180.0
2018-05-15 10:30:00,36.38,36.53,36.27,36.32,74055.0,34.4131,34.555,34.3091,34.3564,74055.0
2018-05-15 11:00:00,36.37,36.4,36.22,36.24,85584.0,34.4037,34.432,34.2618,34.2807,85584.0
2018-05-15 11:30:00,36.24,36.54,36.24,36.36,99844.0,34.2807,34.5645,34.2807,34.3942,99844.0
2018-05-15 12:00:00,36.38,36.38,36.18,36.34,81465.0,34.4131,34.4131,34.2239,34.3753,81465.0
2018-05-15 12:30:00,36.33,36.55,36.33,36.48,89773.0,34.3658,34.5739,34.3658,34.5077,89773.0
2018-05-15 13:00:00,36.48,36.53,36.39,36.46,78620.0,34.5077,34.555,34.4226,34.4888,78620.0
2018-05-15 13:30:00,36.45,36.49,36.35,36.4,98245.0,34.4793,34.5172,34.3847,34.432,98245.0
2018-05-15 14:00:00,36.4,36.51,36.26,36.34,80414.0,34.432,34.5361,34.2996,34.3753,80414.0
2018-05-15 14:30:00,36.33,36.4,36.14,36.15,82562.0,34.3658,34.432,34.1861,34.1956,82562.0
2018-05-15 15:00:00,36.15,36.23,36.12,36.13,102639.0,34.1956,34.2712,34.1672,34.1766,102639.0
2018-05-15 15:30:00,36.13,36.16,36.05,36.15,224912.0,34.1766,34.205,34.101,34.1956,224912.0
2018-05-16 09:30:00,36.33,36.46,36.17,36.25,152475.0,34.3658,34.4888,34.2145,34.2901,152475.0
2018-05-16 10:00:00,36.28,36.37,36.14,36.28,60837.0,34.3185,34.4037,34.1861,34.3185,60837.0
2018-05-16 10:30:00,36.28,36.4,36.25,36.31,68784.0,34.3185,34.432,34.2901,34.3469,68784.0
2018-05-16 11:00:00,36.3,36.36,36.22,36.32,72471.0,34.3374,34.3942,34.2618,34.3564,72471.0
2018-05-16 11:30:00,36.32,36.35,36.25,36.3,56185.0,34.3564,34.3847,34.2901,34.3374,56185.0
2018-05-16 12:00:00,36.31,36.39,36.25,36.3,62046.0,34.3469,34.4226,34.2901,34.3374,62046.0
2018-05-16 12:30:00,36.3,36.47,36.26,36.41,71941.0,34.3374,34.4983,34.2996,34.4415,71941.0
2018-05-16 13:00:00,36.43,36.43,36.29,36.29,41582.0,34.4604,34.4604,34.328,34.328,41582.0
2018-05-16 13:30:00,36.29,36.41,36.22,36.41,48505.0,34.328,34.4415,34.2618,34.4415,48505.0
2018-05-16 14:00:00,36.4,36.42,36.21,36.28,50945.0,34.432,34.451,34.2523,34.3185,50945.0
2018-05-16 14:30:00,36.28,36.41,36.25,36.39,55279.0,34.3185,34.4415,34.2901,34.4226,55279.0
2018-05-16 15:00:00,36.39,36.5,36.29,36.3,92745.0,34.4226,34.5266,34.328,34.3374,92745.0
2018-05-16 15:30:00,36.29,36.33,36.2,36.31,186431.0,34.328,34.3658,34.2428,34.3469,186431.0
2018-05-17 09:30:00,36.31,36.75,36.24,36.67,100522.0,34.3469,34.7631,34.2807,34.6874,100522.0
2018-05-17 10:00:00,36.68,37.23,36.68,37.18,130256.0,34.6969,35.2172,34.6969,35.1699,130256.0
2018-05-17 10:30:00,37.18,37.25,36.8,36.86,136684.0,35.1699,35.2361,34.8104,34.8672,136684.0
2018-05-17 11:00:00,36.86,37.02,36.86,36.87,59848.0,34.8672,35.0185,34.8672,34.8766,59848.0
2018-05-17 11:30:00,36.87,36.95,36.76,36.77,47716.0,34.8766,34.9523,34.7726,34.782,47716.0
2018-05-17 12:00:00,36.77,36.87,36.67,36.83,101837.0,34.782,34.8766,34.6874,34.8388,101837.0
2018-05-17 12:30:00,36.83,36.89,36.76,36.76,34084.0,34.8388,34.8955,34.7726,34.7726,34084.0
2018-05-17 13:00:00,36.75,36.82,36.66,36.68,57348.0,34.7631,34.8293,34.678,34.6969,57348.0
2018-05-17 13:30:00,36.69,36.69,36.45,36.51,87131.0,34.7064,34.7064,34.4793,34.5361,87131.0
2018-05-17 14:00:00,36.51,36.62,36.25,36.57,104362.0,34.5361,34.6401,34.2901,34.5928,104362.0
2018-05-17 14:30:00,36.58,36.7,36.52,36.68,43218.0,34.6023,34.7158,34.5455,34.6969,43218.0
2018-05-17 15:00:00,36.68,36.76,36.67,36.67,108080.0,34.6969,34.7726,34.6874,34.6874,108080.0
2018-05-17 15:30:00,36.67,36.94,36.67,36.89,436517.0,34.6874,34.9428,34.6874,34.8955,436517.0
2018-05-18 09:30:00,36.75,36.88,36.45,36.76,123772.0,34.7631,34.8861,34.4793,34.7726,123772.0
2018-05-18 10:00:00,36.75,36.93,36.66,36.84,35117.0,34.7631,34.9334,34.678,34.8482,35117.0
2018-05-18 10:30:00,36.83,36.83,36.64,36.65,46214.0,34.8388,34.8388,34.6591,34.6685,46214.0
2018-05-18 11:00:00,36.66,36.89,36.66,36.78,37933.0,34.678,34.8955,34.678,34.7915,37933.0
2018-05-18 11:30:00,36.8,36.89,36.77,36.88,38403.0,34.8104,34.8955,34.782,34.8861,38403.0
2018-05-18 12:00:00,36.87,36.93,36.81,36.87,31518.0,34.8766,34.9334,34.8199,34.8766,31518.0
2018-05-18 12:30:00,36.87,36.87,36.76,36.77,33821.0,34.8766,34.8766,34.7726,34.782,33821.0
2018-05-18 13:00:00,36.77,36.81,36.69,36.77,37653.0,34.782,34.8199,34.7064,34.782,37653.0
2018-05-18 13:30:00,36.77,36.77,36.64,36.68,60412.0,34.782,34.782,34.6591,34.6969,60412.0
2018-05-18 14:00:00,36.67,36.68,36.59,36.63,44357.0,34.6874,34.6969,34.6118,34.6496,44357.0
2018-05-18 14:30:00,36.63,36.64,36.59,36.61,53192.0,34.6496,34.6591,34.6118,34.6307,53192.0
2018-05-18 15:00:00,36.61,36.62,36.53,36.54,74142.0,34.6307,34.6401,34.555,34.5645,74142.0
2018-05-18 15:30:00,36.54,36.67,36.44,36.55,305986.0,34.5645,34.6874,34.4699,34.5739,305986.0
2018-05-21 09:30:00,36.84,37.07,36.82,36.87,54293.0,34.8482,35.0658,34.8293,34.8766,54293.0
2018-05-21 10:00:00,36.86,36.92,36.77,36.84,43086.0,34.8672,34.9239,34.782,34.8482,43086.0
2018-05-21 10:30:00,36.85,37.06,36.85,37.02,167755.0,34.8577,35.0564,34.8577,35.0185,167755.0
2018-05-21 11:00:00,37.0,37.21,36.97,37.09,57164.0,34.9996,35.1982,34.9712,35.0847,57164.0
2018-05-21 11:30:00,37.09,37.09,36.86,36.89,58668.0,35.0847,35.0847,34.8672,34.8955,58668.0
2018-05-21 12:00:00,36.92,37.03,36.88,36.93,54965.0,34.9239,35.028,34.8861,34.9334,54965.0
2018-05-21 12:30:00,36.94,37.0,36.94,36.99,22210.0,34.9428,34.9996,34.9428,34.9901,22210.0
2018-05-21 13:00:00,37.0,37.02,36.92,36.97,60586.0,34.9996,35.0185,34.9239,34.9712,60586.0
2018-05-21 13:30:00,36.98,37.22,36.94,37.19,105181.0,34.9807,35.2077,34.9428,35.1793,105181.0
2018-05-21 14:00:00,37.19,37.21,37.07,37.17,65114.0,35.1793,35.1982,35.0658,35.1604,65114.0
2018-05-21 14:30:00,37.16,37.22,37.12,37.19,61320.0,35.1509,35.2077,35.1131,35.1793,61320.0
2018-05-21 15:00:00,37.18,37.21,37.07,37.09,100218.0,35.1699,35.1982,35.0658,35.0847,100218.0
2018-05-21 15:30:00,37.09,37.12,36.96,37.02,266125.0,35.0847,35.1131,34.9618,35.0185,266125.0
2018-05-22 09:30:00,37.07,37.11,36.52,36.63,76718.0,35.0658,35.1036,34.5455,34.6496,76718.0
2018-05-22 10:00:00,36.6,36.82,36.47,36.48,38751.0,34.6212,34.8293,34.4983,34.5077,38751.0
2018-05-22 10:30:00,36.47,36.64,36.46,36.48,50136.0,34.4983,34.6591,34.4888,34.5077,50136.0
2018-05-22 11:00:00,36.48,36.59,36.46,36.57,21380.0,34.5077,34.6118,34.4888,34.5928,21380.0
2018-05-22 11:30:00,36.57,36.7,36.56,36.6,25333.0,34.5928,34.7158,34.5834,34.6212,25333.0
2018-05-22 12:00:00,36.6,36.69,36.58,36.64,31664.0,34.6212,34.7064,34.6023,34.6591,31664.0
2018-05-22 12:30:00,36.65,36.67,36.55,36.59,24284.0,34.6685,34.6874,34.5739,34.6118,24284.0
2018-05-22 13:00:00,36.57,36.61,36.55,36.56,19056.0,34.5928,34.6307,34.5739,34.5834,19056.0
2018-05-22 13:30:00,36.55,36.57,36.48,36.48,26903.0,34.5739,34.5928,34.5077,34.5077,26903.0
2018-05-22 14:00:00,36.49,36.68,36.47,36.68,42147.0,34.5172,34.6969,34.4983,34.6969,42147.0
2018-05-22 14:30:00,36.67,36.73,36.57,36.57,66721.0,34.6874,34.7442,34.5928,34.5928,66721.0
2018-05-22 15:00:00,36.58,36.64,36.56,36.56,148672.0,34.6023,34.6591,34.5834,34.5834,148672.0
2018-05-22 15:30:00,36.56,36.57,36.4,36.45,198153.0,34.5834,34.5928,34.432,34.4793,198153.0
2018-05-23 09:30:00,36.19,36.5,36.18,36.45,26851.0,34.2334,34.5266,34.2239,34.4793,26851.0
2018-05-23 10:00:00,36.44,36.53,36.33,36.43,22110.0,34.4699,34.555,34.3658,34.4604,22110.0
2018-05-23 10:30:00,36.43,36.43,36.11,36.12,19116.0,34.4604,34.4604,34.1577,34.1672,19116.0
2018-05-23 11:00:00,36.15,36.22,36.08,36.17,22388.0,34.1956,34.2618,34.1293,34.2145,22388.0
2018-05-23 11:30:00,36.16,36.21,36.09,36.13,24859.0,34.205,34.2523,34.1388,34.1766,24859.0
2018-05-23 12:00:00,36.13,36.17,36.09,36.11,18455.0,34.1766,34.2145,34.1388,34.1577,18455.0
2018-05-23 12:30:00,36.12,36.19,36.1,36.17,12462.0,34.1672,34.2334,34.1483,34.2145,12462.0
2018-05-23 13:00:00,36.17,36.17,36.02,36.08,45958.0,34.2145,34.2145,34.0726,34.1293,45958.0
2018-05-23 13:30:00,36.08,36.1,36.03,36.07,12044.0,34.1293,34.1483,34.082,34.1199,12044.0
2018-05-23 14:00:00,36.08,36.23,36.05,36.16,19629.0,34.1293,34.2712,34.101,34.205,19629.0
2018-05-23 14:30:00,36.17,36.25,36.15,36.23,22269.0,34.2145,34.2901,34.1956,34.2712,22269.0
2018-05-23 15:00:00,36.23,36.33,36.23,36.33,28121.0,34.2712,34.3658,34.2712,34.3658,28121.0
2018-05-23 15:30:00,36.33,36.34,36.25,36.26,106797.0,34.3658,34.3753,34.2901,34.2996,106797.0
2018-05-24 09:30:00,36.25,36.39,36.06,36.11,63404.0,34.2901,34.4226,34.1104,34.1577,63404.0
2018-05-24 10:00:00,36.12,36.36,36.08,36.29,51347.0,34.1672,34.3942,34.1293,34.328,51347.0
2018-05-24 10:30:00,36.34,36.34,36.08,36.11,44488.0,34.3753,34.3753,34.1293,34.1577,44488.0
2018-05-24 11:00:00,36.14,36.4,36.11,36.32,32467.0,34.1861,34.432,34.1577,34.3564,32467.0
2018-05-24 11:30:00,36.32,36.55,36.32,36.53,20969.0,34.3564,34.5739,34.3564,34.555,20969.0
2018-05-24 12:00:00,36.55,36.68,36.52,36.62,17673.0,34.5739,34.6969,34.5455,34.6401,17673.0
2018-05-24 12:30:00,36.63,36.67,36.54,36.63,16749.0,34.6496,34.6874,34.5645,34.6496,16749.0
2018-05-24 13:00:00,36.61,36.75,36.61,36.72,30861.0,34.6307,34.7631,34.6307,34.7347,30861.0
2018-05-24 13:30:00,36.74,36.76,36.7,36.73,37634.0,34.7537,34.7726,34.7158,34.7442,37634.0
2018-05-24 14:00:00,36.73,36.77,36.67,36.74,23796.0,34.7442,34.782,34.6874,34.7537,23796.0
2018-05-24 14:30:00,36.74,36.75,36.65,36.66,16803.0,34.7537,34.7631,34.6685,34.678,16803.0
2018-05-24 15:00:00,36.66,36.7,36.61,36.64,42774.0,34.678,34.7158,34.6307,34.6591,42774.0
2018-05-24 15:30:00,36.6,36.66,36.57,36.59,96745.0,34.6212,34.678,34.5928,34.6118,96745.0
2018-05-25 09:30:00,36.71,37.19,36.64,37.12,148351.0,34.7253,35.1793,34.6591,35.1131,148351.0
2018-05-25 10:00:00,37.11,38.97,36.88,37.11,272626.0,35.1036,36.8631,34.8861,35.1036,272626.0
2018-05-25 10:30:00,37.08,37.09,36.86,36.97,189393.0,35.0753,35.0847,34.8672,34.9712,189393.0
2018-05-25 11:00:00,36.95,37.06,36.92,36.98,49563.0,34.9523,35.0564,34.9239,34.9807,49563.0
2018-05-25 11:30:00,36.97,37.17,36.94,37.06,63115.0,34.9712,35.1604,34.9428,35.0564,63115.0
2018-05-25 12:00:00,37.04,37.09,36.95,37.0,31155.0,35.0374,35.0847,34.9523,34.9996,31155.0
2018-05-25 12:30:00,36.99,37.06,36.96,37.04,23548.0,34.9901,35.0564,34.9618,35.0374,23548.0
2018-05-25 13:00:00,37.05,37.1,37.03,37.05,19904.0,35.0469,35.0942,35.028,35.0469,19904.0
2018-05-25 13:30:00,37.04,37.04,36.97,36.99,34680.0,35.0374,35.0374,34.9712,34.9901,34680.0
2018-05-25 14:00:00,36.99,37.16,36.98,37.11,139519.0,34.9901,35.1509,34.9807,35.1036,139519.0
2018-05-25 14:30:00,37.11,37.11,37.04,37.08,32149.0,35.1036,35.1036,35.0374,35.0753,32149.0
2018-05-25 15:00:00,37.07,37.18,37.02,37.18,62981.0,35.0658,35.1699,35.0185,35.1699,62981.0
2018-05-25 15:30:00,37.17,37.23,37.16,37.16,230961.0,35.1604,35.2172,35.1509,35.1509,230961.0
2018-05-29 09:30:00,36.93,37.16,36.69,37.01,120080.0,34.9334,35.1509,34.7064,35.0091,120080.0
2018-05-29 10:00:00,36.98,37.07,36.82,36.96,52555.0,34.9807,35.0658,34.8293,34.9618,52555.0
2018-05-29 10:30:00,36.95,37.06,36.89,36.97,23108.0,34.9523,35.0564,34.8955,34.9712,23108.0
2018-05-29 11:00:00,36.97,37.11,36.91,37.1,63398.0,34.9712,35.1036,34.9145,35.0942,63398.0
2018-05-29 11:30:00,37.09,37.11,36.94,37.03,130204.0,35.0847,35.1036,34.9428,35.028,130204.0
2018-05-29 12:00:00,37.01,37.04,36.79,36.96,211679.0,35.0091,35.0374,34.801,34.9618,211679.0
2018-05-29 12:30:00,36.97,37.13,36.96,37.1,53394.0,34.9712,35.1226,34.9618,35.0942,53394.0
2018-05-29 13:00:00,37.08,37.1,37.01,37.05,70036.0,35.0753,35.0942,35.0091,35.0469,70036.0
2018-05-29 13:30:00,37.05,37.14,36.98,37.07,89576.0,35.0469,35.132,34.9807,35.0658,89576.0
2018-05-29 14:00:00,37.07,37.19,37.02,37.18,91116.0,35.0658,35.1793,35.0185,35.1699,91116.0
2018-05-29 14:30:00,37.18,37.22,37.13,37.17,129294.0,35.1699,35.2077,35.1226,35.1604,129294.0
2018-05-29 15:00:00,37.15,37.27,37.13,37.26,95351.0,35.1415,35.255,35.1226,35.2455,95351.0
2018-05-29 15:30:00,37.26,37.41,37.24,37.33,206973.0,35.2455,35.3874,35.2266,35.3118,206973.0
2018-05-30 09:30:00,37.55,37.83,37.55,37.72,66365.0,35.5199,35.7847,35.5199,35.6807,66365.0
2018-05-30 10:00:00,37.73,37.93,37.65,37.93,71909.0,35.6901,35.8793,35.6145,35.8793,71909.0
2018-05-30 10:30:00,37.92,38.04,37.7,37.85,79980.0,35.8699,35.9834,35.6618,35.8036,79980.0
2018-05-30 11:00:00,37.84,37.84,37.71,37.73,28996.0,35.7942,35.7942,35.6712,35.6901,28996.0
2018-05-30 11:30:00,37.75,37.85,37.72,37.84,36330.0,35.709,35.8036,35.6807,35.7942,36330.0
2018-05-30 12:00:00,37.84,37.95,37.82,37.94,85773.0,35.7942,35.8982,35.7753,35.8888,85773.0
2018-05-30 12:30:00,37.95,37.98,37.92,37.96,74335.0,35.8982,35.9266,35.8699,35.9077,74335.0
2018-05-30 13:00:00,37.97,38.05,37.94,38.01,80380.0,35.9172,35.9928,35.8888,35.955,80380.0
2018-05-30 13:30:00,38.01,38.07,37.99,38.05,42150.0,35.955,36.0117,35.9361,35.9928,42150.0
2018-05-30 14:00:00,38.04,38.12,38.03,38.11,93706.0,35.9834,36.059,35.9739,36.0496,93706.0
2018-05-30 14:30:00,38.11,38.13,38.03,38.05,45656.0,36.0496,36.0685,35.9739,35.9928,45656.0
2018-05-30 15:00:00,38.05,38.07,38.0,38.01,109409.0,35.9928,36.0117,35.9455,35.955,109409.0
2018-05-30 15:30:00,37.99,38.03,37.84,37.9,328609.0,35.9361,35.9739,35.7942,35.8509,328609.0
2018-05-31 09:30:00,37.95,38.19,37.75,38.09,58507.0,35.8982,36.1253,35.709,36.0307,58507.0
2018-05-31 10:00:00,38.1,38.17,38.02,38.02,41412.0,36.0401,36.1063,35.9645,35.9645,41412.0
2018-05-31 10:30:00,38.01,38.01,37.72,37.82,69257.0,35.955,35.955,35.6807,35.7753,69257.0
2018-05-31 11:00:00,37.82,37.82,37.48,37.59,68885.0,35.7753,35.7753,35.4536,35.5577,68885.0
2018-05-31 11:30:00,37.59,37.78,37.5,37.68,33032.0,35.5577,35.7374,35.4726,35.6428,33032.0
2018-05-31 12:00:00,37.66,40.64,37.54,37.56,131044.0,35.6239,38.4428,35.5104,35.5293,131044.0
2018-05-31 12:30:00,37.57,37.65,37.5,37.63,137973.0,35.5388,35.6145,35.4726,35.5955,137973.0
2018-05-31 13:00:00,37.64,37.64,37.46,37.52,34379.0,35.605,35.605,35.4347,35.4915,34379.0
2018-05-31 13:30:00,37.54,37.56,37.43,37.44,51885.0,35.5104,35.5293,35.4063,35.4158,51885.0
2018-05-31 14:00:00,37.44,37.55,37.35,37.52,60234.0,35.4158,35.5199,35.3307,35.4915,60234.0
2018-05-31 14:30:00,37.52,37.61,37.48,37.56,58556.0,35.4915,35.5766,35.4536,35.5293,58556.0
2018-05-31 15:00:00,37.57,37.73,37.56,37.73,72191.0,35.5388,35.6901,35.5293,35.6901,72191.0
2018-05-31 15:30:00,37.74,37.82,37.72,37.76,283708.0,35.6996,35.7753,35.6807,35.7185,283708.0
2018-06-01 09:30:00,37.85,37.92,37.52,37.76,114256.0,35.8036,35.8699,35.4915,35.7185,114256.0
2018-06-01 10:00:00,37.79,38.04,37.77,37.95,44175.0,35.7469,35.9834,35.728,35.8982,44175.0
2018-06-01 10:30:00,37.94,38.14,37.84,38.13,30988.0,35.8888,36.078,35.7942,36.0685,30988.0
2018-06-01 11:00:00,38.14,38.41,38.14,38.4,124444.0,36.078,36.3334,36.078,36.3239,124444.0
2018-06-01 11:30:00,38.39,38.58,38.34,38.5,107293.0,36.3144,36.4942,36.2671,36.4185,107293.0
2018-06-01 12:00:00,38.5,38.53,38.36,38.52,43499.0,36.4185,36.4469,36.2861,36.4374,43499.0
2018-06-01 12:30:00,38.52,38.62,38.49,38.6,132304.0,36.4374,36.532,36.409,36.5131,132304.0
2018-06-01 13:00:00,38.59,38.68,38.5,38.58,37225.0,36.5036,36.5888,36.4185,36.4942,37225.0
2018-06-01 13:30:00,38.58,38.64,38.51,38.6,90947.0,36.4942,36.5509,36.428,36.5131,90947.0
2018-06-01 14:00:00,38.6,38.61,38.5,38.56,74554.0,36.5131,36.5226,36.4185,36.4753,74554.0
2018-06-01 14:30:00,38.57,38.73,38.56,38.71,126452.0,36.4847,36.6361,36.4753,36.6171,126452.0
2018-06-01 15:00:00,38.71,38.71,38.51,38.6,73692.0,36.6171,36.6171,36.428,36.5131,73692.0
2018-06-01 15:30:00,38.59,38.7,38.57,38.63,288260.0,36.5036,36.6077,36.4847,36.5415,288260.0
2018-06-04 09:30:00,38.78,38.8,38.31,38.45,81473.0,36.6834,36.7023,36.2388,36.3712,81473.0
2018-06-04 10:00:00,38.42,38.54,38.19,38.22,99373.0,36.3428,36.4563,36.1253,36.1536,99373.0
2018-06-04 10:30:00,38.18,38.2,38.06,38.1,26309.0,36.1158,36.1347,36.0023,36.0401,26309.0
2018-06-04 11:00:00,38.1,38.12,37.8,37.9,29100.0,36.0401,36.059,35.7563,35.8509,29100.0
2018-06-04 11:30:00,37.91,38.1,37.88,38.1,60654.0,35.8604,36.0401,35.832,36.0401,60654.0
2018-06-04 12:00:00,38.09,38.13,38.0,38.12,39660.0,36.0307,36.0685,35.9455,36.059,39660.0
2018-06-04 12:30:00,38.12,38.3,38.11,38.13,111520.0,36.059,36.2293,36.0496,36.0685,111520.0
2018-06-04 13:00:00,38.13,38.13,38.01,38.05,66317.0,36.0685,36.0685,35.955,35.9928,66317.0
2018-06-04 13:30:00,38.05,38.05,37.88,37.95,61459.0,35.9928,35.9928,35.832,35.8982,61459.0
2018-06-04 14:00:00,37.95,38.02,37.95,37.97,30371.0,35.8982,35.9645,35.8982,35.9172,30371.0
2018-06-04 14:30:00,37.97,38.19,37.94,38.17,81464.0,35.9172,36.1253,35.8888,36.1063,81464.0
2018-06-04 15:00:00,38.16,38.27,38.1,38.24,72038.0,36.0969,36.2009,36.0401,36.1726,72038.0
2018-06-04 15:30:00,38.23,38.24,38.11,38.23,221099.0,36.1631,36.1726,36.0496,36.1631,221099.0
2018-06-05 09:30:00,38.1,38.35,37.9,38.04,120112.0,36.0401,36.2766,35.8509,35.9834,120112.0
2018-06-05 10:00:00,38.06,38.21,37.78,37.96,110762.0,36.0023,36.1442,35.7374,35.9077,110762.0
2018-06-05 10:30:00,37.97,37.97,37.83,37.85,89119.0,35.9172,35.9172,35.7847,35.8036,89119.0
2018-06-05 11:00:00,37.85,37.89,37.59,37.62,142306.0,35.8036,35.8415,35.5577,35.5861,142306.0
2018-06-05 11:30:00,37.62,37.69,37.57,37.64,79434.0,35.5861,35.6523,35.5388,35.605,79434.0
2018-06-05 12:00:00,37.63,37.63,37.45,37.47,106164.0,35.5955,35.5955,35.4253,35.4442,106164.0
2018-06-05 12:30:00,37.46,37.51,37.41,37.44,94409.0,35.4347,35.482,35.3874,35.4158,94409.0
2018-06-05 13:00:00,37.43,37.47,37.12,37.14,113953.0,35.4063,35.4442,35.1131,35.132,113953.0
2018-06-05 13:30:00,37.14,37.19,37.07,37.07,76258.0,35.132,35.1793,35.0658,35.0658,76258.0
2018-06-05 14:00:00,37.07,37.09,36.93,37.07,96810.0,35.0658,35.0847,34.9334,35.0658,96810.0
2018-06-05 14:30:00,37.07,37.21,37.06,37.1,94639.0,35.0658,35.1982,35.0564,35.0942,94639.0
2018-06-05 15:00:00,37.1,37.19,37.03,37.03,104615.0,35.0942,35.1793,35.028,35.028,104615.0
2018-06-05 15:30:00,37.03,37.08,36.94,36.98,265265.0,35.028,35.0753,34.9428,34.9807,265265.0
2018-06-06 09:30:00,36.95,37.0,36.51,36.59,90212.0,34.9523,34.9996,34.5361,34.6118,90212.0
2018-06-06 10:00:00,36.58,36.9,36.56,36.8,67182.0,34.6023,34.905,34.5834,34.8104,67182.0
2018-06-06 10:30:00,36.79,36.9,36.68,36.89,97283.0,34.801,34.905,34.6969,34.8955,97283.0
2018-06-06 11:00:00,36.89,37.21,36.88,37.2,89180.0,34.8955,35.1982,34.8861,35.1888,89180.0
2018-06-06 11:30:00,37.19,37.32,37.15,37.31,87698.0,35.1793,35.3023,35.1415,35.2928,87698.0
2018-06-06 12:00:00,37.32,37.41,37.26,37.34,87654.0,35.3023,35.3874,35.2455,35.3212,87654.0
2018-06-06 12:30:00,37.35,37.48,37.29,37.48,74893.0,35.3307,35.4536,35.2739,35.4536,74893.0
2018-06-06 13:00:00,37.48,37.69,37.48,37.56,181602.0,35.4536,35.6523,35.4536,35.5293,181602.0
2018-06-06 13:30:00,37.55,37.61,37.53,37.6,43210.0,35.5199,35.5766,35.5009,35.5672,43210.0
2018-06-06 14:00:00,37.59,37.76,37.58,37.76,84202.0,35.5577,35.7185,35.5482,35.7185,84202.0
2018-06-06 14:30:00,37.77,37.9,37.77,37.89,62231.0,35.728,35.8509,35.728,35.8415,62231.0
2018-06-06 15:00:00,37.89,38.06,37.88,38.04,130661.0,35.8415,36.0023,35.832,35.9834,130661.0
2018-06-06 15:30:00,38.05,38.12,37.98,38.04,251306.0,35.9928,36.059,35.9266,35.9834,251306.0
2018-06-07 09:30:00,37.96,38.09,37.8,37.96,52799.0,35.9077,36.0307,35.7563,35.9077,52799.0
2018-06-07 10:00:00,37.93,37.97,37.66,37.75,38505.0,35.8793,35.9172,35.6239,35.709,38505.0
2018-06-07 10:30:00,37.75,37.93,37.62,37.92,47203.0,35.709,35.8793,35.5861,35.8699,47203.0
2018-06-07 11:00:00,37.92,37.94,37.69,37.71,37656.0,35.8699,35.8888,35.6523,35.6712,37656.0
2018-06-07 11:30:00,37.71,37.72,37.5,37.6,25117.0,35.6712,35.6807,35.4726,35.5672,25117.0
2018-06-07 12:00:00,37.6,37.6,37.41,37.51,24882.0,35.5672,35.5672,35.3874,35.482,24882.0
2018-06-07 12:30:00,37.5,37.5,37.34,37.37,32190.0,35.4726,35.4726,35.3212,35.3496,32190.0
2018-06-07 13:00:00,37.37,37.44,37.29,37.41,60035.0,35.3496,35.4158,35.2739,35.3874,60035.0
2018-06-07 13:30:00,37.37,37.41,37.29,37.35,23054.0,35.3496,35.3874,35.2739,35.3307,23054.0
2018-06-07 14:00:00,37.35,37.47,37.33,37.47,43071.0,35.3307,35.4442,35.3118,35.4442,43071.0
2018-06-07 14:30:00,37.48,37.7,37.48,37.68,44754.0,35.4536,35.6618,35.4536,35.6428,44754.0
2018-06-07 15:00:00,37.69,37.76,37.55,37.56,67790.0,35.6523,35.7185,35.5199,35.5293,67790.0
2018-06-07 15:30:00,37.55,37.62,37.43,37.45,192242.0,35.5199,35.5861,35.4063,35.4253,192242.0
2018-06-08 09:30:00,37.49,37.9,37.41,37.61,73665.0,35.4631,35.8509,35.3874,35.5766,73665.0
2018-06-08 10:00:00,37.64,37.75,37.41,37.41,132808.0,35.605,35.709,35.3874,35.3874,132808.0
2018-06-08 10:30:00,37.44,37.57,37.29,37.54,46081.0,35.4158,35.5388,35.2739,35.5104,46081.0
2018-06-08 11:00:00,37.54,37.55,37.29,37.36,56404.0,35.5104,35.5199,35.2739,35.3401,56404.0
2018-06-08 11:30:00,37.35,37.35,37.07,37.2,46556.0,35.3307,35.3307,35.0658,35.1888,46556.0
2018-06-08 12:00:00,37.21,37.24,36.96,36.96,56133.0,35.1982,35.2266,34.9618,34.9618,56133.0
2018-06-08 12:30:00,36.97,37.07,36.95,36.95,52182.0,34.9712,35.0658,34.9523,34.9523,52182.0
2018-06-08 13:00:00,36.94,36.95,36.83,36.85,54551.0,34.9428,34.9523,34.8388,34.8577,54551.0
2018-06-08 13:30:00,36.85,36.95,36.79,36.84,53751.0,34.8577,34.9523,34.801,34.8482,53751.0
2018-06-08 14:00:00,36.84,36.86,36.68,36.68,59161.0,34.8482,34.8672,34.6969,34.6969,59161.0
2018-06-08 14:30:00,36.69,36.78,36.66,36.75,67281.0,34.7064,34.7915,34.678,34.7631,67281.0
2018-06-08 15:00:00,36.76,36.86,36.75,36.84,58195.0,34.7726,34.8672,34.7631,34.8482,58195.0
2018-06-08 15:30:00,36.83,36.83,36.54,36.59,331996.0,34.8388,34.8388,34.5645,34.6118,331996.0
2018-06-11 09:30:00,36.77,36.97,36.69,36.77,51786.0,34.782,34.9712,34.7064,34.782,51786.0
2018-06-11 10:00:00,36.76,36.78,36.61,36.61,24185.0,34.7726,34.7915,34.6307,34.6307,24185.0
2018-06-11 10:30:00,36.62,36.74,36.54,36.62,57924.0,34.6401,34.7537,34.5645,34.6401,57924.0
2018-06-11 11:00:00,36.62,36.7,36.58,36.64,65282.0,34.6401,34.7158,34.6023,34.6591,65282.0
2018-06-11 11:30:00,36.65,36.67,36.59,36.62,47075.0,34.6685,34.6874,34.6118,34.6401,47075.0
2018-06-11 12:00:00,36.62,36.78,36.62,36.75,12929.0,34.6401,34.7915,34.6401,34.7631,12929.0
2018-06-11 12:30:00,36.76,36.83,36.74,36.8,14887.0,34.7726,34.8388,34.7537,34.8104,14887.0
2018-06-11 13:00:00,36.81,36.81,36.73,36.78,16953.0,34.8199,34.8199,34.7442,34.7915,16953.0
2018-06-11 13:30:00,36.78,36.8,36.72,36.79,64686.0,34.7915,34.8104,34.7347,34.801,64686.0
2018-06-11 14:00:00,36.79,36.81,36.73,36.81,63130.0,34.801,34.8199,34.7442,34.8199,63130.0
2018-06-11 14:30:00,36.81,36.88,36.74,36.88,79120.0,34.8199,34.8861,34.7537,34.8861,79120.0
2018-06-11 15:00:00,36.88,36.98,36.87,36.93,41727.0,34.8861,34.9807,34.8766,34.9334,41727.0
2018-06-11 15:30:00,36.93,37.01,36.91,36.95,139695.0,34.9334,35.0091,34.9145,34.9523,139695.0
2018-06-12 09:30:00,37.13,37.4,37.13,37.21,37625.0,35.1226,35.378,35.1226,35.1982,37625.0
2018-06-12 10:00:00,37.25,37.51,37.25,37.42,38687.0,35.2361,35.482,35.2361,35.3969,38687.0
2018-06-12 10:30:00,37.43,37.59,37.4,37.42,32920.0,35.4063,35.5577,35.378,35.3969,32920.0
2018-06-12 11:00:00,37.43,37.46,37.36,37.37,25522.0,35.4063,35.4347,35.3401,35.3496,25522.0
2018-06-12 11:30:00,37.37,37.48,37.33,37.46,26884.0,35.3496,35.4536,35.3118,35.4347,26884.0
2018-06-12 12:00:00,37.46,37.53,37.43,37.47,33034.0,35.4347,35.5009,35.4063,35.4442,33034.0
2018-06-12 12:30:00,37.48,37.48,37.4,37.45,17975.0,35.4536,35.4536,35.378,35.4253,17975.0
2018-06-12 13:00:00,37.46,37.5,37.43,37.47,12932.0,35.4347,35.4726,35.4063,35.4442,12932.0
2018-06-12 13:30:00,37.46,37.51,37.44,37.45,13717.0,35.4347,35.482,35.4158,35.4253,13717.0
2018-06-12 14:00:00,37.45,37.46,37.07,37.07,67286.0,35.4253,35.4347,35.0658,35.0658,67286.0
2018-06-12 14:30:00,37.08,37.13,36.98,36.98,51226.0,35.0753,35.1226,34.9807,34.9807,51226.0
2018-06-12 15:00:00,36.98,37.11,36.98,37.08,63084.0,34.9807,35.1036,34.9807,35.0753,63084.0
2018-06-12 15:30:00,37.08,37.24,37.08,37.13,148999.0,35.0753,35.2266,35.0753,35.1226,148999.0
2018-06-13 09:30:00,37.24,37.24,37.03,37.08,25955.0,35.2266,35.2266,35.028,35.0753,25955.0
2018-06-13 10:00:00,37.1,37.12,37.03,37.07,12029.0,35.0942,35.1131,35.028,35.0658,12029.0
2018-06-13 10:30:00,37.05,37.11,36.99,37.03,16734.0,35.0469,35.1036,34.9901,35.028,16734.0
2018-06-13 11:00:00,37.03,37.12,37.0,37.11,13972.0,35.028,35.1131,34.9996,35.1036,13972.0
2018-06-13 11:30:00,37.11,37.17,37.09,37.11,14180.0,35.1036,35.1604,35.0847,35.1036,14180.0
2018-06-13 12:00:00,37.1,37.11,37.05,37.05,8952.0,35.0942,35.1036,35.0469,35.0469,8952.0
2018-06-13 12:30:00,37.04,37.04,36.75,36.79,42511.0,35.0374,35.0374,34.7631,34.801,42511.0
2018-06-13 13:00:00,36.78,36.94,36.73,36.91,23317.0,34.7915,34.9428,34.7442,34.9145,23317.0
2018-06-13 13:30:00,36.91,37.06,36.9,37.02,19705.0,34.9145,35.0564,34.905,35.0185,19705.0
2018-06-13 14:00:00,37.01,37.03,36.92,36.92,23267.0,35.0091,35.028,34.9239,34.9239,23267.0
2018-06-13 14:30:00,36.91,36.97,36.87,36.96,24325.0,34.9145,34.9712,34.8766,34.9618,24325.0
2018-06-13 15:00:00,36.96,37.08,36.91,36.92,31830.0,34.9618,35.0753,34.9145,34.9239,31830.0
2018-06-13 15:30:00,36.92,36.99,36.87,36.87,153654.0,34.9239,34.9901,34.8766,34.8766,153654.0
2018-06-14 09:30:00,36.99,37.09,36.63,36.63,35125.0,34.9901,35.0847,34.6496,34.6496,35125.0
2018-06-14 10:00:00,36.66,36.71,36.19,36.24,88003.0,34.678,34.7253,34.2334,34.2807,88003.0
2018-06-14 10:30:00,36.25,36.45,36.13,36.28,69789.0,34.2901,34.4793,34.1766,34.3185,69789.0
2018-06-14 11:00:00,36.28,36.41,36.11,36.39,53928.0,34.3185,34.4415,34.1577,34.4226,53928.0
2018-06-14 11:30:00,36.38,36.45,36.33,36.36,33588.0,34.4131,34.4793,34.3658,34.3942,33588.0
2018-06-14 12:00:00,36.37,36.51,36.33,36.46,87846.0,34.4037,34.5361,34.3658,34.4888,87846.0
2018-06-14 12:30:00,36.47,36.47,36.4,36.42,22904.0,34.4983,34.4983,34.432,34.451,22904.0
2018-06-14 13:00:00,36.43,36.57,36.42,36.57,38047.0,34.4604,34.5928,34.451,34.5928,38047.0
2018-06-14 13:30:00,36.57,36.58,36.51,36.55,38345.0,34.5928,34.6023,34.5361,34.5739,38345.0
2018-06-14 14:00:00,36.55,36.56,36.36,36.39,67725.0,34.5739,34.5834,34.3942,34.4226,67725.0
2018-06-14 14:30:00,36.39,36.43,36.24,36.26,83112.0,34.4226,34.4604,34.2807,34.2996,83112.0
2018-06-14 15:00:00,36.26,36.31,36.2,36.24,87831.0,34.2996,34.3469,34.2428,34.2807,87831.0
2018-06-14 15:30:00,36.24,36.27,36.11,36.19,494986.0,34.2807,34.3091,34.1577,34.2334,494986.0
2018-06-15 09:30:00,36.08,36.24,35.83,36.2,207894.0,34.1293,34.2807,33.8929,34.2428,207894.0
2018-06-15 10:00:00,36.2,36.24,36.05,36.2,31984.0,34.2428,34.2807,34.101,34.2428,31984.0
2018-06-15 10:30:00,36.17,36.31,36.13,36.31,32405.0,34.2145,34.3469,34.1766,34.3469,32405.0
2018-06-15 11:00:00,36.3,36.51,36.27,36.41,42416.0,34.3374,34.5361,34.3091,34.4415,42416.0
2018-06-15 11:30:00,36.4,36.49,36.36,36.47,29571.0,34.432,34.5172,34.3942,34.4983,29571.0
2018-06-15 12:00:00,36.49,36.56,36.46,36.56,21938.0,34.5172,34.5834,34.4888,34.5834,21938.0
2018-06-15 12:30:00,36.56,36.58,36.53,36.55,18966.0,34.5834,34.6023,34.555,34.5739,18966.0
2018-06-15 13:00:00,36.57,36.66,36.57,36.63,17092.0,34.5928,34.678,34.5928,34.6496,17092.0
2018-06-15 13:30:00,36.64,36.68,36.63,36.65,28087.0,34.6591,34.6969,34.6496,34.6685,28087.0
2018-06-15 14:00:00,36.65,36.68,36.62,36.67,19558.0,34.6685,34.6969,34.6401,34.6874,19558.0
2018-06-15 14:30:00,36.67,36.69,36.61,36.66,37565.0,34.6874,34.7064,34.6307,34.678,37565.0
2018-06-15 15:00:00,36.65,36.66,36.54,36.54,42647.0,34.6685,34.678,34.5645,34.5645,42647.0
2018-06-15 15:30:00,36.53,36.59,36.48,36.56,393797.0,34.555,34.6118,34.5077,34.5834,393797.0
2018-06-18 09:30:00,36.21,36.67,36.12,36.63,23231.0,34.2523,34.6874,34.1672,34.6496,23231.0
2018-06-18 10:00:00,36.66,36.7,36.57,36.66,15681.0,34.678,34.7158,34.5928,34.678,15681.0
2018-06-18 10:30:00,36.65,36.77,36.65,36.7,15165.0,34.6685,34.782,34.6685,34.7158,15165.0
2018-06-18 11:00:00,36.73,36.86,36.71,36.81,20510.0,34.7442,34.8672,34.7253,34.8199,20510.0
2018-06-18 11:30:00,36.82,36.82,36.61,36.65,23533.0,34.8293,34.8293,34.6307,34.6685,23533.0
2018-06-18 12:00:00,36.66,36.74,36.64,36.66,14285.0,34.678,34.7537,34.6591,34.678,14285.0
2018-06-18 12:30:00,36.67,36.69,36.63,36.66,15009.0,34.6874,34.7064,34.6496,34.678,15009.0
2018-06-18 13:00:00,36.68,36.73,36.66,36.71,12821.0,34.6969,34.7442,34.678,34.7253,12821.0
2018-06-18 13:30:00,36.71,36.76,36.68,36.72,14428.0,34.7253,34.7726,34.6969,34.7347,14428.0
2018-06-18 14:00:00,36.72,36.82,36.71,36.8,22312.0,34.7347,34.8293,34.7253,34.8104,22312.0
2018-06-18 14:30:00,36.81,36.82,36.66,36.7,22175.0,34.8199,34.8293,34.678,34.7158,22175.0
2018-06-18 15:00:00,36.7,36.82,36.7,36.78,22272.0,34.7158,34.8293,34.7158,34.7915,22272.0
2018-06-18 15:30:00,36.79,36.86,36.73,36.85,92289.0,34.801,34.8672,34.7442,34.8577,92289.0
2018-06-19 09:30:00,36.8,37.33,36.44,36.47,98464.0,34.8104,35.3118,34.4699,34.4983,98464.0
2018-06-19 10:00:00,36.48,36.63,36.36,36.46,70650.0,34.5077,34.6496,34.3942,34.4888,70650.0
2018-06-19 10:30:00,36.46,36.88,36.31,36.8,75717.0,34.4888,34.8861,34.3469,34.8104,75717.0
2018-06-19 11:00:00,36.77,36.77,36.62,36.66,22218.0,34.782,34.782,34.6401,34.678,22218.0
2018-06-19 11:30:00,36.69,36.76,36.65,36.72,17725.0,34.7064,34.7726,34.6685,34.7347,17725.0
2018-06-19 12:00:00,36.73,36.81,36.72,36.79,35809.0,34.7442,34.8199,34.7347,34.801,35809.0
2018-06-19 12:30:00,36.78,36.8,36.73,36.76,32799.0,34.7915,34.8104,34.7442,34.7726,32799.0
2018-06-19 13:00:00,36.77,36.78,36.7,36.73,16610.0,34.782,34.7915,34.7158,34.7442,16610.0
2018-06-19 13:30:00,36.72,36.76,36.69,36.72,20652.0,34.7347,34.7726,34.7064,34.7347,20652.0
2018-06-19 14:00:00,36.71,36.8,36.69,36.8,21512.0,34.7253,34.8104,34.7064,34.8104,21512.0
2018-06-19 14:30:00,36.79,36.86,36.79,36.84,24489.0,34.801,34.8672,34.801,34.8482,24489.0
2018-06-19 15:00:00,36.82,36.86,36.69,36.69,47384.0,34.8293,34.8672,34.7064,34.7064,47384.0
2018-06-19 15:30:00,36.7,36.74,36.6,36.68,127839.0,34.7158,34.7537,34.6212,34.6969,127839.0
2018-06-20 09:30:00,36.81,37.2,36.51,37.08,64300.0,34.8199,35.1888,34.5361,35.0753,64300.0
2018-06-20 10:00:00,37.09,37.11,36.83,36.85,20165.0,35.0847,35.1036,34.8388,34.8577,20165.0
2018-06-20 10:30:00,36.79,37.03,36.78,36.98,15226.0,34.801,35.028,34.7915,34.9807,15226.0
2018-06-20 11:00:00,36.99,37.05,36.93,37.02,12842.0,34.9901,35.0469,34.9334,35.0185,12842.0
2018-06-20 11:30:00,37.05,37.07,36.98,37.05,12880.0,35.0469,35.0658,34.9807,35.0469,12880.0
2018-06-20 12:00:00,37.01,37.04,36.77,36.77,18491.0,35.0091,35.0374,34.782,34.782,18491.0
2018-06-20 12:30:00,36.8,36.8,36.63,36.67,26321.0,34.8104,34.8104,34.6496,34.6874,26321.0
2018-06-20 13:00:00,36.7,36.78,36.69,36.74,15284.0,34.7158,34.7915,34.7064,34.7537,15284.0
2018-06-20 13:30:00,36.75,36.79,36.73,36.76,18291.0,34.7631,34.801,34.7442,34.7726,18291.0
2018-06-20 14:00:00,36.76,36.86,36.76,36.79,27061.0,34.7726,34.8672,34.7726,34.801,27061.0
2018-06-20 14:30:00,36.8,36.85,36.77,36.78,40612.0,34.8104,34.8577,34.782,34.7915,40612.0
2018-06-20 15:00:00,36.78,36.89,36.76,36.89,31812.0,34.7915,34.8955,34.7726,34.8955,31812.0
2018-06-20 15:30:00,36.89,36.94,36.85,36.89,138406.0,34.8955,34.9428,34.8577,34.8955,138406.0
2018-06-21 09:30:00,36.87,36.96,36.76,36.9,16936.0,34.8766,34.9618,34.7726,34.905,16936.0
2018-06-21 10:00:00,36.9,37.0,36.58,36.65,22886.0,34.905,34.9996,34.6023,34.6685,22886.0
2018-06-21 10:30:00,36.67,36.8,36.66,36.75,34465.0,34.6874,34.8104,34.678,34.7631,34465.0
2018-06-21 11:00:00,36.73,36.76,36.62,36.68,24035.0,34.7442,34.7726,34.6401,34.6969,24035.0
2018-06-21 11:30:00,36.67,37.05,36.67,37.05,47519.0,34.6874,35.0469,34.6874,35.0469,47519.0
2018-06-21 12:00:00,37.05,37.15,36.92,37.14,27517.0,35.0469,35.1415,34.9239,35.132,27517.0
2018-06-21 12:30:00,37.14,37.16,37.03,37.07,11287.0,35.132,35.1509,35.028,35.0658,11287.0
2018-06-21 13:00:00,37.06,37.07,36.96,36.97,7132.0,35.0564,35.0658,34.9618,34.9712,7132.0
2018-06-21 13:30:00,36.97,37.11,36.96,37.09,14574.0,34.9712,35.1036,34.9618,35.0847,14574.0
2018-06-21 14:00:00,37.11,37.16,37.05,37.07,16800.0,35.1036,35.1509,35.0469,35.0658,16800.0
2018-06-21 14:30:00,37.07,37.14,37.01,37.01,17710.0,35.0658,35.132,35.0091,35.0091,17710.0
2018-06-21 15:00:00,37.0,37.02,36.85,36.89,59651.0,34.9996,35.0185,34.8577,34.8955,59651.0
2018-06-21 15:30:00,36.88,36.89,36.7,36.77,176583.0,34.8861,34.8955,34.7158,34.782,176583.0
2018-06-22 09:30:00,37.05,37.15,36.81,37.0,15411.0,35.0469,35.1415,34.8199,34.9996,15411.0
2018-06-22 10:00:00,37.0,37.31,36.98,37.1,21229.0,34.9996,35.2928,34.9807,35.0942,21229.0
2018-06-22 10:30:00,37.09,37.24,36.93,37.03,22113.0,35.0847,35.2266,34.9334,35.028,22113.0
2018-06-22 11:00:00,37.05,37.16,36.95,36.98,30057.0,35.0469,35.1509,34.9523,34.9807,30057.0
2018-06-22 11:30:00,36.96,36.97,36.81,36.85,14281.0,34.9618,34.9712,34.8199,34.8577,14281.0
2018-06-22 12:00:00,36.89,36.91,36.8,36.8,10703.0,34.8955,34.9145,34.8104,34.8104,10703.0
2018-06-22 12:30:00,36.8,36.8,36.7,36.73,9800.0,34.8104,34.8104,34.7158,34.7442,9800.0
2018-06-22 13:00:00,36.75,36.82,36.72,36.77,18649.0,34.7631,34.8293,34.7347,34.782,18649.0
2018-06-22 13:30:00,36.76,36.85,36.72,36.81,14157.0,34.7726,34.8577,34.7347,34.8199,14157.0
2018-06-22 14:00:00,36.8,36.9,36.69,36.7,24127.0,34.8104,34.905,34.7064,34.7158,24127.0
2018-06-22 14:30:00,36.71,36.74,36.64,36.71,27069.0,34.7253,34.7537,34.6591,34.7253,27069.0
2018-06-22 15:00:00,36.7,36.7,36.59,36.69,37469.0,34.7158,34.7158,34.6118,34.7064,37469.0
2018-06-22 15:30:00,36.69,36.74,36.57,36.59,164326.0,34.7064,34.7537,34.5928,34.6118,164326.0
2018-06-25 09:30:00,36.3,36.34,35.7,35.75,29313.0,34.3374,34.3753,33.7699,33.8172,29313.0
2018-06-25 10:00:00,35.74,35.77,35.47,35.66,18331.0,33.8077,33.8361,33.5523,33.732,18331.0
2018-06-25 10:30:00,35.68,35.72,35.52,35.55,89531.0,33.751,33.7888,33.5996,33.628,89531.0
2018-06-25 11:00:00,35.55,35.59,35.35,35.4,24222.0,33.628,33.6658,33.4388,33.4861,24222.0
2018-06-25 11:30:00,35.4,35.5,35.34,35.38,32041.0,33.4861,33.5807,33.4293,33.4672,32041.0
2018-06-25 12:00:00,35.36,35.36,34.84,35.2,72880.0,33.4483,33.4483,32.9564,33.2969,72880.0
2018-06-25 12:30:00,35.2,35.28,35.14,35.28,59916.0,33.2969,33.3726,33.2402,33.3726,59916.0
2018-06-25 13:00:00,35.28,35.3,35.13,35.15,26660.0,33.3726,33.3915,33.2307,33.2496,26660.0
2018-06-25 13:30:00,35.14,35.35,35.14,35.21,39711.0,33.2402,33.4388,33.2402,33.3064,39711.0
2018-06-25 14:00:00,35.21,35.25,35.13,35.15,46591.0,33.3064,33.3442,33.2307,33.2496,46591.0
2018-06-25 14:30:00,35.14,35.15,34.77,34.78,72182.0,33.2402,33.2496,32.8902,32.8996,72182.0
2018-06-25 15:00:00,34.78,34.91,34.76,34.82,98833.0,32.8996,33.0226,32.8807,32.9375,98833.0
2018-06-25 15:30:00,34.83,34.98,34.76,34.79,305816.0,32.9469,33.0888,32.8807,32.9091,305816.0
2018-06-26 09:30:00,34.8,35.09,34.53,34.94,30639.0,32.9185,33.1929,32.6631,33.051,30639.0
2018-06-26 10:00:00,34.93,35.19,34.9,35.07,23177.0,33.0415,33.2875,33.0131,33.1739,23177.0
2018-06-26 10:30:00,35.04,35.17,34.94,35.15,22643.0,33.1456,33.2685,33.051,33.2496,22643.0
2018-06-26 11:00:00,35.18,35.26,35.13,35.2,18882.0,33.278,33.3537,33.2307,33.2969,18882.0
2018-06-26 11:30:00,35.2,35.3,35.14,35.26,16341.0,33.2969,33.3915,33.2402,33.3537,16341.0
2018-06-26 12:00:00,35.25,35.44,35.25,35.41,61960.0,33.3442,33.5239,33.3442,33.4956,61960.0
2018-06-26 12:30:00,35.39,35.58,35.38,35.58,22469.0,33.4766,33.6564,33.4672,33.6564,22469.0
2018-06-26 13:00:00,35.56,35.7,35.56,35.61,19403.0,33.6374,33.7699,33.6374,33.6847,19403.0
2018-06-26 13:30:00,35.6,35.62,35.52,35.56,23078.0,33.6753,33.6942,33.5996,33.6374,23078.0
2018-06-26 14:00:00,35.56,35.6,35.46,35.47,28637.0,33.6374,33.6753,33.5429,33.5523,28637.0
2018-06-26 14:30:00,35.47,35.58,35.46,35.48,23705.0,33.5523,33.6564,33.5429,33.5618,23705.0
2018-06-26 15:00:00,35.48,35.53,35.43,35.51,27106.0,33.5618,33.6091,33.5145,33.5902,27106.0
2018-06-26 15:30:00,35.51,35.58,35.39,35.43,185428.0,33.5902,33.6564,33.4766,33.5145,185428.0
2018-06-27 09:30:00,35.5,35.69,35.25,35.56,19299.0,33.5807,33.7604,33.3442,33.6374,19299.0
2018-06-27 10:00:00,35.54,35.9,35.53,35.88,44956.0,33.6185,33.9591,33.6091,33.9401,44956.0
2018-06-27 10:30:00,35.92,36.05,35.8,35.82,21899.0,33.978,34.101,33.8645,33.8834,21899.0
2018-06-27 11:00:00,35.78,35.81,35.64,35.71,28987.0,33.8456,33.8739,33.7131,33.7793,28987.0
2018-06-27 11:30:00,35.67,35.76,35.63,35.69,25222.0,33.7415,33.8266,33.7037,33.7604,25222.0
2018-06-27 12:00:00,35.7,35.75,35.63,35.63,35659.0,33.7699,33.8172,33.7037,33.7037,35659.0
2018-06-27 12:30:00,35.66,35.66,35.25,35.25,51606.0,33.732,33.732,33.3442,33.3442,51606.0
2018-06-27 13:00:00,35.25,35.27,34.87,35.11,54748.0,33.3442,33.3631,32.9848,33.2118,54748.0
2018-06-27 13:30:00,35.07,35.19,35.01,35.08,35079.0,33.1739,33.2875,33.1172,33.1834,35079.0
2018-06-27 14:00:00,35.07,35.18,35.05,35.12,38042.0,33.1739,33.278,33.155,33.2212,38042.0
2018-06-27 14:30:00,35.1,35.15,34.92,34.93,43141.0,33.2023,33.2496,33.0321,33.0415,43141.0
2018-06-27 15:00:00,34.94,34.95,34.7,34.88,51141.0,33.051,33.0604,32.8239,32.9942,51141.0
2018-06-27 15:30:00,34.87,34.87,34.55,34.6,250269.0,32.9848,32.9848,32.6821,32.7294,250269.0
2018-06-28 09:30:00,34.5,34.5,34.06,34.1,52748.0,32.6915,32.6915,32.2746,32.3125,52748.0
2018-06-28 10:00:00,34.19,34.47,34.18,34.39,39311.0,32.3978,32.6631,32.3883,32.5873,39311.0
2018-06-28 10:30:00,34.37,34.5,34.23,34.47,23859.0,32.5683,32.6915,32.4357,32.6631,23859.0
2018-06-28 11:00:00,34.47,34.5,34.36,34.38,37222.0,32.6631,32.6915,32.5589,32.5778,37222.0
2018-06-28 11:30:00,34.39,34.43,34.23,34.28,34508.0,32.5873,32.6252,32.4357,32.483,34508.0
2018-06-28 12:00:00,34.31,34.39,34.29,34.38,13927.0,32.5115,32.5873,32.4925,32.5778,13927.0
2018-06-28 12:30:00,34.39,34.41,34.33,34.39,58189.0,32.5873,32.6062,32.5304,32.5873,58189.0
2018-06-28 13:00:00,34.38,34.45,34.37,34.45,30627.0,32.5778,32.6441,32.5683,32.6441,30627.0
2018-06-28 13:30:00,34.45,34.45,34.4,34.43,21290.0,32.6441,32.6441,32.5968,32.6252,21290.0
2018-06-28 14:00:00,34.43,34.52,34.43,34.5,47993.0,32.6252,32.7105,32.6252,32.6915,47993.0
2018-06-28 14:30:00,34.49,34.5,34.42,34.45,37931.0,32.682,32.6915,32.6157,32.6441,37931.0
2018-06-28 15:00:00,34.45,34.55,34.43,34.49,45842.0,32.6441,32.7389,32.6252,32.682,45842.0
2018-06-28 15:30:00,34.5,34.51,34.39,34.51,141465.0,32.6915,32.701,32.5873,32.701,141465.0
2018-06-29 09:30:00,34.58,35.57,34.58,35.3,116017.0,32.7673,33.7054,32.7673,33.4496,116017.0
2018-06-29 10:00:00,35.31,35.37,35.03,35.11,67898.0,33.4591,33.5159,33.1937,33.2695,67898.0
2018-06-29 10:30:00,35.07,35.11,34.98,35.04,73717.0,33.2316,33.2695,33.1464,33.2032,73717.0
2018-06-29 11:00:00,35.04,35.13,34.98,35.07,43693.0,33.2032,33.2885,33.1464,33.2316,43693.0
2018-06-29 11:30:00,35.07,35.07,34.82,34.83,44370.0,33.2316,33.2316,32.9947,33.0042,44370.0
2018-06-29 12:00:00,34.82,34.93,34.8,34.9,43017.0,32.9947,33.099,32.9758,33.0705,43017.0
2018-06-29 12:30:00,34.9,34.95,34.85,34.85,38938.0,33.0705,33.1179,33.0232,33.0232,38938.0
2018-06-29 13:00:00,34.85,34.98,34.81,34.95,36325.0,33.0232,33.1464,32.9853,33.1179,36325.0
2018-06-29 13:30:00,34.95,35.02,34.92,34.97,32724.0,33.1179,33.1843,33.0895,33.1369,32724.0
2018-06-29 14:00:00,34.97,35.0,34.85,34.89,47788.0,33.1369,33.1653,33.0232,33.0611,47788.0
2018-06-29 14:30:00,34.88,34.91,34.81,34.84,43556.0,33.0516,33.08,32.9853,33.0137,43556.0
2018-06-29 15:00:00,34.84,34.84,34.58,34.65,64257.0,33.0137,33.0137,32.7673,32.8337,64257.0
2018-06-29 15:30:00,34.65,34.76,34.62,34.65,301175.0,32.8337,32.9379,32.8052,32.8337,301175.0
2018-07-02 09:30:00,34.1,34.87,33.92,34.01,55359.0,32.3125,33.0421,32.1419,32.2272,55359.0
2018-07-02 10:00:00,34.04,34.16,33.89,33.93,32958.0,32.2556,32.3693,32.1135,32.1514,32958.0
2018-07-02 10:30:00,33.93,34.14,33.92,34.02,29980.0,32.1514,32.3504,32.1419,32.2367,29980.0
2018-07-02 11:00:00,34.05,34.18,34.04,34.13,32107.0,32.2651,32.3883,32.2556,32.3409,32107.0
2018-07-02 11:30:00,34.1,34.15,33.94,34.15,23596.0,32.3125,32.3599,32.1609,32.3599,23596.0
2018-07-02 12:00:00,34.15,34.27,34.14,34.23,20085.0,32.3599,32.4736,32.3504,32.4357,20085.0
2018-07-02 12:30:00,34.23,34.4,34.22,34.31,15224.0,32.4357,32.5968,32.4262,32.5115,15224.0
2018-07-02 13:00:00,34.28,34.29,34.19,34.19,15259.0,32.483,32.4925,32.3978,32.3978,15259.0
2018-07-02 13:30:00,34.18,34.39,34.17,34.35,29892.0,32.3883,32.5873,32.3788,32.5494,29892.0
2018-07-02 14:00:00,34.36,34.43,34.27,34.4,36247.0,32.5589,32.6252,32.4736,32.5968,36247.0
2018-07-02 14:30:00,34.4,34.43,34.3,34.35,20769.0,32.5968,32.6252,32.502,32.5494,20769.0
2018-07-02 15:00:00,34.36,34.51,34.34,34.51,40277.0,32.5589,32.701,32.5399,32.701,40277.0
2018-07-02 15:30:00,34.5,34.53,34.39,34.49,182340.0,32.6915,32.7199,32.5873,32.682,182340.0
2018-07-03 09:30:00,34.5,34.76,34.43,34.76,20430.0,32.6915,32.9379,32.6252,32.9379,20430.0
2018-07-03 10:00:00,34.78,35.06,34.77,35.04,22990.0,32.9568,33.2222,32.9474,33.2032,22990.0
2018-07-03 10:30:00,35.04,35.15,34.98,35.04,22444.0,33.2032,33.3074,33.1464,33.2032,22444.0
2018-07-03 11:00:00,35.02,35.05,34.96,35.04,28600.0,33.1843,33.2127,33.1274,33.2032,28600.0
2018-07-03 11:30:00,35.05,35.29,35.03,35.27,59636.0,33.2127,33.4401,33.1937,33.4212,59636.0
2018-07-03 12:00:00,35.26,35.28,35.11,35.24,53602.0,33.4117,33.4306,33.2695,33.3927,53602.0
2018-07-03 12:30:00,35.25,35.27,35.05,35.15,85005.0,33.4022,33.4212,33.2127,33.3074,85005.0
2018-07-05 09:30:00,35.28,35.41,35.08,35.12,18510.0,33.4306,33.5538,33.2411,33.279,18510.0
2018-07-05 10:00:00,35.14,35.3,35.06,35.24,27602.0,33.298,33.4496,33.2222,33.3927,27602.0
2018-07-05 10:30:00,35.3,35.36,35.17,35.17,56326.0,33.4496,33.5064,33.3264,33.3264,56326.0
2018-07-05 11:00:00,35.15,35.46,35.15,35.46,21470.0,33.3074,33.6012,33.3074,33.6012,21470.0
2018-07-05 11:30:00,35.46,35.55,35.42,35.55,22271.0,33.6012,33.6865,33.5633,33.6865,22271.0
2018-07-05 12:00:00,35.54,35.58,35.4,35.44,23760.0,33.677,33.7149,33.5443,33.5822,23760.0
2018-07-05 12:30:00,35.45,35.52,35.41,35.42,15890.0,33.5917,33.658,33.5538,33.5633,15890.0
2018-07-05 13:00:00,35.44,35.6,35.44,35.57,25327.0,33.5822,33.7339,33.5822,33.7054,25327.0
2018-07-05 13:30:00,35.57,35.63,35.53,35.58,16343.0,33.7054,33.7623,33.6675,33.7149,16343.0
2018-07-05 14:00:00,35.59,35.68,35.49,35.68,37649.0,33.7244,33.8097,33.6296,33.8097,37649.0
2018-07-05 14:30:00,35.68,35.91,35.55,35.66,79174.0,33.8097,34.0276,33.6865,33.7907,79174.0
2018-07-05 15:00:00,35.64,35.68,35.54,35.55,20271.0,33.7718,33.8097,33.677,33.6865,20271.0
2018-07-05 15:30:00,35.54,35.78,35.51,35.75,225852.0,33.677,33.9044,33.6486,33.876,225852.0
2018-07-06 09:30:00,35.73,36.34,35.66,36.3,52308.0,33.857,34.4351,33.7907,34.3972,52308.0
2018-07-06 10:00:00,36.3,36.61,36.29,36.49,48448.0,34.3972,34.6909,34.3877,34.5772,48448.0
2018-07-06 10:30:00,36.48,36.86,36.45,36.83,65192.0,34.5677,34.9278,34.5393,34.8994,65192.0
2018-07-06 11:00:00,36.8,36.81,36.44,36.53,82265.0,34.8709,34.8804,34.5298,34.6151,82265.0
2018-07-06 11:30:00,36.51,36.87,36.45,36.5,43242.0,34.5962,34.9373,34.5393,34.5867,43242.0
2018-07-06 12:00:00,36.5,36.62,36.49,36.6,20133.0,34.5867,34.7004,34.5772,34.6814,20133.0
2018-07-06 12:30:00,36.62,36.75,36.6,36.63,34660.0,34.7004,34.8236,34.6814,34.7099,34660.0
2018-07-06 13:00:00,36.63,36.82,36.63,36.64,21791.0,34.7099,34.8899,34.7099,34.7193,21791.0
2018-07-06 13:30:00,36.64,36.79,36.64,36.75,32032.0,34.7193,34.8615,34.7193,34.8236,32032.0
2018-07-06 14:00:00,36.74,36.75,36.7,36.73,21039.0,34.8141,34.8236,34.7762,34.8046,21039.0
2018-07-06 14:30:00,36.73,36.94,36.72,36.91,60070.0,34.8046,35.0036,34.7951,34.9752,60070.0
2018-07-06 15:00:00,36.89,36.96,36.8,36.82,62830.0,34.9562,35.0226,34.8709,34.8899,62830.0
2018-07-06 15:30:00,36.81,36.84,36.73,36.8,163217.0,34.8804,34.9089,34.8046,34.8709,163217.0
2018-07-09 09:30:00,37.1,37.18,36.83,37.09,29448.0,35.1552,35.231,34.8994,35.1457,29448.0
2018-07-09 10:00:00,37.11,37.23,36.89,37.06,25967.0,35.1647,35.2784,34.9562,35.1173,25967.0
2018-07-09 10:30:00,37.07,37.17,37.02,37.05,25107.0,35.1268,35.2216,35.0794,35.1078,25107.0
2018-07-09 11:00:00,37.03,37.04,36.86,36.88,31759.0,35.0889,35.0984,34.9278,34.9468,31759.0
2018-07-09 11:30:00,36.87,36.95,36.84,36.91,25509.0,34.9373,35.0131,34.9089,34.9752,25509.0
2018-07-09 12:00:00,36.89,37.0,36.84,36.87,23659.0,34.9562,35.0605,34.9089,34.9373,23659.0
2018-07-09 12:30:00,36.85,37.03,36.84,37.0,27907.0,34.9183,35.0889,34.9089,35.0605,27907.0
2018-07-09 13:00:00,37.0,37.08,36.99,37.04,19067.0,35.0605,35.1363,35.051,35.0984,19067.0
2018-07-09 13:30:00,37.03,37.06,36.98,37.02,14330.0,35.0889,35.1173,35.0415,35.0794,14330.0
2018-07-09 14:00:00,37.01,37.05,36.98,37.01,19659.0,35.0699,35.1078,35.0415,35.0699,19659.0
2018-07-09 14:30:00,37.02,37.11,37.01,37.03,27587.0,35.0794,35.1647,35.0699,35.0889,27587.0
2018-07-09 15:00:00,37.03,37.04,36.97,37.0,30041.0,35.0889,35.0984,35.032,35.0605,30041.0
2018-07-09 15:30:00,36.99,37.08,36.96,37.08,182299.0,35.051,35.1363,35.0226,35.1363,182299.0
2018-07-10 09:30:00,37.07,37.47,37.07,37.44,30992.0,35.1268,35.5058,35.1268,35.4774,30992.0
2018-07-10 10:00:00,37.45,37.81,37.45,37.8,69301.0,35.4869,35.828,35.4869,35.8185,69301.0
2018-07-10 10:30:00,37.8,37.81,37.44,37.44,51201.0,35.8185,35.828,35.4774,35.4774,51201.0
2018-07-10 11:00:00,37.43,37.45,37.35,37.38,25271.0,35.4679,35.4869,35.3921,35.4205,25271.0
2018-07-10 11:30:00,37.38,37.66,37.38,37.6,27677.0,35.4205,35.6859,35.4205,35.629,27677.0
2018-07-10 12:00:00,37.57,37.63,37.52,37.54,27709.0,35.6006,35.6574,35.5532,35.5722,27709.0
2018-07-10 12:30:00,37.54,37.57,37.46,37.46,38931.0,35.5722,35.6006,35.4964,35.4964,38931.0
2018-07-10 13:00:00,37.46,37.46,37.32,37.35,44086.0,35.4964,35.4964,35.3637,35.3921,44086.0
2018-07-10 13:30:00,37.36,37.4,37.18,37.24,41418.0,35.4016,35.4395,35.231,35.2879,41418.0
2018-07-10 14:00:00,37.23,37.25,37.08,37.17,43100.0,35.2784,35.2974,35.1363,35.2216,43100.0
2018-07-10 14:30:00,37.18,37.22,37.15,37.18,33860.0,35.231,35.2689,35.2026,35.231,33860.0
2018-07-10 15:00:00,37.17,37.35,37.15,37.34,50960.0,35.2216,35.3921,35.2026,35.3826,50960.0
2018-07-10 15:30:00,37.34,37.39,37.23,37.27,169625.0,35.3826,35.43,35.2784,35.3163,169625.0
2018-07-11 09:30:00,36.98,37.5,36.83,37.5,23849.0,35.0415,35.5343,34.8994,35.5343,23849.0
2018-07-11 10:00:00,37.58,37.85,37.58,37.84,25985.0,35.6101,35.8659,35.6101,35.8564,25985.0
2018-07-11 10:30:00,37.83,37.88,37.57,37.61,41146.0,35.847,35.8943,35.6006,35.6385,41146.0
2018-07-11 11:00:00,37.67,37.73,37.38,37.42,25622.0,35.6953,35.7522,35.4205,35.4584,25622.0
2018-07-11 11:30:00,37.43,37.47,37.14,37.21,38853.0,35.4679,35.5058,35.1931,35.2595,38853.0
2018-07-11 12:00:00,37.19,37.29,37.19,37.28,10844.0,35.2405,35.3353,35.2405,35.3258,10844.0
2018-07-11 12:30:00,37.26,37.3,37.17,37.18,17180.0,35.3068,35.3447,35.2216,35.231,17180.0
2018-07-11 13:00:00,37.18,37.21,37.09,37.18,16549.0,35.231,35.2595,35.1457,35.231,16549.0
2018-07-11 13:30:00,37.18,37.23,37.17,37.22,19116.0,35.231,35.2784,35.2216,35.2689,19116.0
2018-07-11 14:00:00,37.23,37.36,37.23,37.35,26207.0,35.2784,35.4016,35.2784,35.3921,26207.0
2018-07-11 14:30:00,37.35,37.42,37.33,37.38,20011.0,35.3921,35.4584,35.3732,35.4205,20011.0
2018-07-11 15:00:00,37.38,37.46,37.32,37.32,32433.0,35.4205,35.4964,35.3637,35.3637,32433.0
2018-07-11 15:30:00,37.33,37.45,37.31,37.33,138364.0,35.3732,35.4869,35.3542,35.3732,138364.0
2018-07-12 09:30:00,37.65,37.71,37.31,37.7,15529.0,35.6764,35.7332,35.3542,35.7238,15529.0
2018-07-12 10:00:00,37.71,37.9,37.69,37.87,17751.0,35.7332,35.9133,35.7143,35.8849,17751.0
2018-07-12 10:30:00,37.87,37.92,37.79,37.87,17889.0,35.8849,35.9322,35.8091,35.8849,17889.0
2018-07-12 11:00:00,37.87,37.9,37.8,37.86,35438.0,35.8849,35.9133,35.8185,35.8754,35438.0
2018-07-12 11:30:00,37.9,38.09,37.87,38.08,30277.0,35.9133,36.0933,35.8849,36.0839,30277.0
2018-07-12 12:00:00,38.07,38.23,38.06,38.23,25512.0,36.0744,36.226,36.0649,36.226,25512.0
2018-07-12 12:30:00,38.23,38.36,38.16,38.36,43161.0,36.226,36.3492,36.1597,36.3492,43161.0
2018-07-12 13:00:00,38.36,38.5,38.27,38.27,45557.0,36.3492,36.4818,36.2639,36.2639,45557.0
2018-07-12 13:30:00,38.26,38.28,37.9,38.23,53058.0,36.2544,36.2734,35.9133,36.226,53058.0
2018-07-12 14:00:00,38.21,38.27,38.1,38.16,22909.0,36.207,36.2639,36.1028,36.1597,22909.0
2018-07-12 14:30:00,38.16,38.25,38.14,38.23,37395.0,36.1597,36.2449,36.1407,36.226,37395.0
2018-07-12 15:00:00,38.24,38.35,38.18,38.35,45289.0,36.2355,36.3397,36.1786,36.3397,45289.0
2018-07-12 15:30:00,38.34,38.4,38.18,38.19,261242.0,36.3302,36.3871,36.1786,36.1881,261242.0
2018-07-13 09:30:00,38.32,38.48,37.95,38.12,41473.0,36.3113,36.4629,35.9607,36.1218,41473.0
2018-07-13 10:00:00,38.15,38.42,38.14,38.25,36482.0,36.1502,36.406,36.1407,36.2449,36482.0
2018-07-13 10:30:00,38.2,38.43,38.08,38.39,44334.0,36.1976,36.4155,36.0839,36.3776,44334.0
2018-07-13 11:00:00,38.38,38.42,38.31,38.35,35375.0,36.3681,36.406,36.3018,36.3397,35375.0
2018-07-13 11:30:00,38.34,38.37,38.25,38.25,35323.0,36.3302,36.3587,36.2449,36.2449,35323.0
2018-07-13 12:00:00,38.26,38.43,38.14,38.15,49599.0,36.2544,36.4155,36.1407,36.1502,49599.0
2018-07-13 12:30:00,38.14,38.18,38.07,38.14,23696.0,36.1407,36.1786,36.0744,36.1407,23696.0
2018-07-13 13:00:00,38.13,38.21,38.08,38.21,26557.0,36.1312,36.207,36.0839,36.207,26557.0
2018-07-13 13:30:00,38.22,38.22,38.1,38.15,11083.0,36.2165,36.2165,36.1028,36.1502,11083.0
2018-07-13 14:00:00,38.13,38.18,38.12,38.14,15759.0,36.1312,36.1786,36.1218,36.1407,15759.0
2018-07-13 14:30:00,38.14,38.22,38.09,38.18,19282.0,36.1407,36.2165,36.0933,36.1786,19282.0
2018-07-13 15:00:00,38.19,38.21,38.07,38.08,35707.0,36.1881,36.207,36.0744,36.0839,35707.0
2018-07-13 15:30:00,38.08,38.19,38.07,38.17,120677.0,36.0839,36.1881,36.0744,36.1691,120677.0
2018-07-16 09:30:00,38.32,38.48,38.06,38.2,39097.0,36.3113,36.4629,36.0649,36.1976,39097.0
2018-07-16 10:00:00,38.24,38.42,38.11,38.16,12953.0,36.2355,36.406,36.1123,36.1597,12953.0
2018-07-16 10:30:00,38.14,38.28,38.01,38.03,15859.0,36.1407,36.2734,36.0175,36.0365,15859.0
2018-07-16 11:00:00,38.02,38.12,38.0,38.02,15597.0,36.027,36.1218,36.008,36.027,15597.0
2018-07-16 11:30:00,38.02,38.02,37.82,37.92,29603.0,36.027,36.027,35.8375,35.9322,29603.0
2018-07-16 12:00:00,37.91,37.92,37.74,37.77,45968.0,35.9228,35.9322,35.7617,35.7901,45968.0
2018-07-16 12:30:00,37.77,37.91,37.77,37.86,20759.0,35.7901,35.9228,35.7901,35.8754,20759.0
2018-07-16 13:00:00,37.87,37.91,37.81,37.91,21047.0,35.8849,35.9228,35.828,35.9228,21047.0
2018-07-16 13:30:00,37.9,38.02,37.87,37.95,19910.0,35.9133,36.027,35.8849,35.9607,19910.0
2018-07-16 14:00:00,37.95,38.07,37.94,38.04,13226.0,35.9607,36.0744,35.9512,36.0459,13226.0
2018-07-16 14:30:00,38.04,38.04,37.86,37.87,19563.0,36.0459,36.0459,35.8754,35.8849,19563.0
2018-07-16 15:00:00,37.86,37.88,37.83,37.83,26626.0,35.8754,35.8943,35.847,35.847,26626.0
2018-07-16 15:30:00,37.84,37.95,37.8,37.93,181543.0,35.8564,35.9607,35.8185,35.9417,181543.0
2018-07-17 09:30:00,38.11,38.48,37.93,38.24,95222.0,36.1123,36.4629,35.9417,36.2355,95222.0
2018-07-17 10:00:00,38.24,38.44,38.21,38.38,45395.0,36.2355,36.425,36.207,36.3681,45395.0
2018-07-17 10:30:00,38.38,38.46,38.31,38.42,21395.0,36.3681,36.4439,36.3018,36.406,21395.0
2018-07-17 11:00:00,38.43,38.74,38.42,38.53,58115.0,36.4155,36.7093,36.406,36.5103,58115.0
2018-07-17 11:30:00,38.53,38.58,38.37,38.46,60642.0,36.5103,36.5576,36.3587,36.4439,60642.0
2018-07-17 12:00:00,38.45,38.46,38.38,38.43,20383.0,36.4345,36.4439,36.3681,36.4155,20383.0
2018-07-17 12:30:00,38.43,38.59,38.41,38.56,42754.0,36.4155,36.5671,36.3966,36.5387,42754.0
2018-07-17 13:00:00,38.55,38.67,38.54,38.63,24070.0,36.5292,36.6429,36.5197,36.605,24070.0
2018-07-17 13:30:00,38.64,38.64,38.47,38.47,20674.0,36.6145,36.6145,36.4534,36.4534,20674.0
2018-07-17 14:00:00,38.46,38.46,38.38,38.4,26395.0,36.4439,36.4439,36.3681,36.3871,26395.0
2018-07-17 14:30:00,38.39,38.41,38.33,38.33,25697.0,36.3776,36.3966,36.3207,36.3207,25697.0
2018-07-17 15:00:00,38.33,38.44,38.3,38.41,32761.0,36.3207,36.425,36.2923,36.3966,32761.0
2018-07-17 15:30:00,38.41,38.46,38.27,38.33,178476.0,36.3966,36.4439,36.2639,36.3207,178476.0
2018-07-18 09:30:00,38.31,38.4,38.11,38.29,19553.0,36.3018,36.3871,36.1123,36.2828,19553.0
2018-07-18 10:00:00,38.28,38.33,37.96,37.97,45342.0,36.2734,36.3207,35.9701,35.9796,45342.0
2018-07-18 10:30:00,37.94,38.12,37.93,38.08,26473.0,35.9512,36.1218,35.9417,36.0839,26473.0
2018-07-18 11:00:00,38.09,38.24,38.07,38.08,24815.0,36.0933,36.2355,36.0744,36.0839,24815.0
2018-07-18 11:30:00,38.07,38.15,37.98,38.04,29632.0,36.0744,36.1502,35.9891,36.0459,29632.0
2018-07-18 12:00:00,38.03,38.03,37.85,37.87,22379.0,36.0365,36.0365,35.8659,35.8849,22379.0
2018-07-18 12:30:00,37.86,37.89,37.72,37.72,40781.0,35.8754,35.9038,35.7427,35.7427,40781.0
2018-07-18 13:00:00,37.7,37.72,37.38,37.65,108896.0,35.7238,35.7427,35.4205,35.6764,108896.0
2018-07-18 13:30:00,37.64,37.76,37.6,37.69,49059.0,35.6669,35.7806,35.629,35.7143,49059.0
2018-07-18 14:00:00,37.69,37.76,37.67,37.76,34246.0,35.7143,35.7806,35.6953,35.7806,34246.0
2018-07-18 14:30:00,37.77,37.98,37.71,37.94,60332.0,35.7901,35.9891,35.7332,35.9512,60332.0
2018-07-18 15:00:00,37.96,38.06,37.88,37.95,38357.0,35.9701,36.0649,35.8943,35.9607,38357.0
2018-07-18 15:30:00,37.96,37.97,37.89,37.91,150870.0,35.9701,35.9796,35.9038,35.9228,150870.0
2018-07-19 09:30:00,38.03,38.05,37.39,37.6,55155.0,36.0365,36.0554,35.43,35.629,55155.0
2018-07-19 10:00:00,37.65,37.88,37.65,37.8,18713.0,35.6764,35.8943,35.6764,35.8185,18713.0
2018-07-19 10:30:00,37.8,37.89,37.68,37.89,34871.0,35.8185,35.9038,35.7048,35.9038,34871.0
2018-07-19 11:00:00,37.89,37.99,37.86,37.95,20045.0,35.9038,35.9986,35.8754,35.9607,20045.0
2018-07-19 11:30:00,37.95,38.17,37.95,38.16,38565.0,35.9607,36.1691,35.9607,36.1597,38565.0
2018-07-19 12:00:00,38.17,38.17,38.04,38.1,20941.0,36.1691,36.1691,36.0459,36.1028,20941.0
2018-07-19 12:30:00,38.11,38.17,37.96,38.01,45106.0,36.1123,36.1691,35.9701,36.0175,45106.0
2018-07-19 13:00:00,38.0,38.13,37.91,38.13,54025.0,36.008,36.1312,35.9228,36.1312,54025.0
2018-07-19 13:30:00,38.12,38.16,38.01,38.05,24981.0,36.1218,36.1597,36.0175,36.0554,24981.0
2018-07-19 14:00:00,38.06,38.13,38.05,38.07,30398.0,36.0649,36.1312,36.0554,36.0744,30398.0
2018-07-19 14:30:00,38.07,38.14,38.01,38.14,40249.0,36.0744,36.1407,36.0175,36.1407,40249.0
2018-07-19 15:00:00,38.14,38.19,38.1,38.16,45345.0,36.1407,36.1881,36.1028,36.1597,45345.0
2018-07-19 15:30:00,38.15,38.16,38.03,38.12,145600.0,36.1502,36.1597,36.0365,36.1218,145600.0
2018-07-20 09:30:00,38.14,38.21,37.74,38.21,31956.0,36.1407,36.207,35.7617,36.207,31956.0
2018-07-20 10:00:00,38.19,38.2,38.06,38.19,10579.0,36.1881,36.1976,36.0649,36.1881,10579.0
2018-07-20 10:30:00,38.22,38.22,38.08,38.11,12373.0,36.2165,36.2165,36.0839,36.1123,12373.0
2018-07-20 11:00:00,38.1,38.32,38.07,38.32,21950.0,36.1028,36.3113,36.0744,36.3113,21950.0
2018-07-20 11:30:00,38.31,38.42,38.31,38.4,14545.0,36.3018,36.406,36.3018,36.3871,14545.0
2018-07-20 12:00:00,38.39,38.51,38.39,38.5,16903.0,36.3776,36.4913,36.3776,36.4818,16903.0
2018-07-20 12:30:00,38.48,38.5,38.42,38.42,9539.0,36.4629,36.4818,36.406,36.406,9539.0
2018-07-20 13:00:00,38.43,38.45,38.4,38.41,11865.0,36.4155,36.4345,36.3871,36.3966,11865.0
2018-07-20 13:30:00,38.41,38.51,38.39,38.49,11380.0,36.3966,36.4913,36.3776,36.4724,11380.0
2018-07-20 14:00:00,38.48,38.52,38.36,38.37,12933.0,36.4629,36.5008,36.3492,36.3587,12933.0
2018-07-20 14:30:00,38.37,38.41,38.32,38.4,13261.0,36.3587,36.3966,36.3113,36.3871,13261.0
2018-07-20 15:00:00,38.39,38.49,38.38,38.48,28295.0,36.3776,36.4724,36.3681,36.4629,28295.0
2018-07-20 15:30:00,38.5,38.55,38.3,38.34,179444.0,36.4818,36.5292,36.2923,36.3302,179444.0
2018-07-23 09:30:00,38.22,38.32,37.97,38.23,148548.0,36.2165,36.3113,35.9796,36.226,148548.0
2018-07-23 10:00:00,38.23,38.23,37.82,37.84,49994.0,36.226,36.226,35.8375,35.8564,49994.0
2018-07-23 10:30:00,37.82,38.07,37.81,38.0,52650.0,35.8375,36.0744,35.828,36.008,52650.0
2018-07-23 11:00:00,38.02,38.11,37.97,37.97,65631.0,36.027,36.1123,35.9796,35.9796,65631.0
2018-07-23 11:30:00,37.97,38.17,37.96,38.16,44788.0,35.9796,36.1691,35.9701,36.1597,44788.0
2018-07-23 12:00:00,38.16,38.18,38.07,38.14,48663.0,36.1597,36.1786,36.0744,36.1407,48663.0
2018-07-23 12:30:00,38.13,38.16,38.05,38.09,40148.0,36.1312,36.1597,36.0554,36.0933,40148.0
2018-07-23 13:00:00,38.1,38.13,37.92,37.99,156086.0,36.1028,36.1312,35.9322,35.9986,156086.0
2018-07-23 13:30:00,38.0,38.05,37.94,37.97,54333.0,36.008,36.0554,35.9512,35.9796,54333.0
2018-07-23 14:00:00,37.97,38.06,37.96,38.0,72840.0,35.9796,36.0649,35.9701,36.008,72840.0
2018-07-23 14:30:00,38.0,38.0,37.85,37.85,98224.0,36.008,36.008,35.8659,35.8659,98224.0
2018-07-23 15:00:00,37.86,37.92,37.78,37.91,61316.0,35.8754,35.9322,35.7996,35.9228,61316.0
2018-07-23 15:30:00,37.92,37.96,37.75,37.84,228285.0,35.9322,35.9701,35.7712,35.8564,228285.0
2018-07-24 09:30:00,38.33,38.33,38.08,38.15,57042.0,36.3207,36.3207,36.0839,36.1502,57042.0
2018-07-24 10:00:00,38.16,38.45,38.08,38.34,202110.0,36.1597,36.4345,36.0839,36.3302,202110.0
2018-07-24 10:30:00,38.34,38.36,38.09,38.09,113772.0,36.3302,36.3492,36.0933,36.0933,113772.0
2018-07-24 11:00:00,38.1,38.1,37.73,37.89,80609.0,36.1028,36.1028,35.7522,35.9038,80609.0
2018-07-24 11:30:00,37.91,37.94,37.69,37.69,21694.0,35.9228,35.9512,35.7143,35.7143,21694.0
2018-07-24 12:00:00,37.7,37.81,37.56,37.61,57773.0,35.7238,35.828,35.5911,35.6385,57773.0
2018-07-24 12:30:00,37.61,37.7,37.38,37.42,24221.0,35.6385,35.7238,35.4205,35.4584,24221.0
2018-07-24 13:00:00,37.41,37.52,37.29,37.39,39189.0,35.449,35.5532,35.3353,35.43,39189.0
2018-07-24 13:30:00,37.4,37.43,37.26,37.32,60860.0,35.4395,35.4679,35.3068,35.3637,60860.0
2018-07-24 14:00:00,37.31,37.35,37.13,37.31,34547.0,35.3542,35.3921,35.1837,35.3542,34547.0
2018-07-24 14:30:00,37.31,37.49,37.3,37.48,41607.0,35.3542,35.5248,35.3447,35.5153,41607.0
2018-07-24 15:00:00,37.48,37.57,37.46,37.54,45362.0,35.5153,35.6006,35.4964,35.5722,45362.0
2018-07-24 15:30:00,37.54,37.65,37.53,37.64,227868.0,35.5722,35.6764,35.5627,35.6669,227868.0
2018-07-25 09:30:00,37.77,37.83,37.5,37.62,141163.0,35.7901,35.847,35.5343,35.648,141163.0
2018-07-25 10:00:00,37.62,37.91,37.58,37.76,39540.0,35.648,35.9228,35.6101,35.7806,39540.0
2018-07-25 10:30:00,37.76,37.88,37.51,37.51,44344.0,35.7806,35.8943,35.5437,35.5437,44344.0
2018-07-25 11:00:00,37.53,37.58,37.43,37.45,90249.0,35.5627,35.6101,35.4679,35.4869,90249.0
2018-07-25 11:30:00,37.44,37.67,37.4,37.66,67534.0,35.4774,35.6953,35.4395,35.6859,67534.0
2018-07-25 12:00:00,37.67,37.95,37.65,37.83,46965.0,35.6953,35.9607,35.6764,35.847,46965.0
2018-07-25 12:30:00,37.85,37.87,37.7,37.73,71492.0,35.8659,35.8849,35.7238,35.7522,71492.0
2018-07-25 13:00:00,37.75,37.76,37.66,37.7,20828.0,35.7712,35.7806,35.6859,35.7238,20828.0
2018-07-25 13:30:00,37.7,37.73,37.65,37.7,17609.0,35.7238,35.7522,35.6764,35.7238,17609.0
2018-07-25 14:00:00,37.71,37.78,37.7,37.73,29927.0,35.7332,35.7996,35.7238,35.7522,29927.0
2018-07-25 14:30:00,37.75,37.85,37.74,37.78,26287.0,35.7712,35.8659,35.7617,35.7996,26287.0
2018-07-25 15:00:00,37.79,37.81,37.63,37.66,52140.0,35.8091,35.828,35.6574,35.6859,52140.0
2018-07-25 15:30:00,37.66,37.81,37.62,37.72,237727.0,35.6859,35.828,35.648,35.7427,237727.0
2018-07-26 09:30:00,37.61,37.61,36.87,37.14,88734.0,35.6385,35.6385,34.9373,35.1931,88734.0
2018-07-26 10:00:00,37.05,37.5,36.9,36.9,116361.0,35.1078,35.5343,34.9657,34.9657,116361.0
2018-07-26 10:30:00,36.9,37.05,36.63,36.9,239685.0,34.9657,35.1078,34.7099,34.9657,239685.0
2018-07-26 11:00:00,36.88,37.27,36.8,36.99,190965.0,34.9468,35.3163,34.8709,35.051,190965.0
2018-07-26 11:30:00,36.97,37.03,36.63,36.67,55947.0,35.032,35.0889,34.7099,34.7478,55947.0
2018-07-26 12:00:00,36.65,36.74,36.56,36.59,111521.0,34.7288,34.8141,34.6435,34.672,111521.0
2018-07-26 12:30:00,36.58,36.58,36.36,36.42,61821.0,34.6625,34.6625,34.454,34.5109,61821.0
2018-07-26 13:00:00,36.44,36.44,36.25,36.32,78256.0,34.5298,34.5298,34.3498,34.4161,78256.0
2018-07-26 13:30:00,36.32,36.38,36.13,36.25,110934.0,34.4161,34.473,34.2361,34.3498,110934.0
2018-07-26 14:00:00,36.26,36.42,36.08,36.11,68152.0,34.3593,34.5109,34.1887,34.2171,68152.0
2018-07-26 14:30:00,36.12,36.74,36.02,36.55,145047.0,34.2266,34.8141,34.1318,34.6341,145047.0
2018-07-26 15:00:00,36.55,36.7,36.52,36.54,139157.0,34.6341,34.7762,34.6056,34.6246,139157.0
2018-07-26 15:30:00,36.55,36.6,36.37,36.49,386631.0,34.6341,34.6814,34.4635,34.5772,386631.0
2018-07-27 09:30:00,37.75,39.35,37.1,38.9,395394.0,35.7712,37.2873,35.1552,36.8609,395394.0
2018-07-27 10:00:00,38.95,39.01,37.64,37.71,280304.0,36.9082,36.9651,35.6669,35.7332,280304.0
2018-07-27 10:30:00,37.78,37.84,37.15,37.51,252248.0,35.7996,35.8564,35.2026,35.5437,252248.0
2018-07-27 11:00:00,37.52,37.54,36.58,36.62,274722.0,35.5532,35.5722,34.6625,34.7004,274722.0
2018-07-27 11:30:00,36.64,36.8,36.29,36.57,165604.0,34.7193,34.8709,34.3877,34.653,165604.0
2018-07-27 12:00:00,36.56,36.68,36.35,36.51,162754.0,34.6435,34.7572,34.4445,34.5962,162754.0
2018-07-27 12:30:00,36.52,36.59,36.05,36.05,121617.0,34.6056,34.672,34.1603,34.1603,121617.0
2018-07-27 13:00:00,36.05,36.1,35.53,35.96,128738.0,34.1603,34.2076,33.6675,34.075,128738.0
2018-07-27 13:30:00,35.95,36.03,35.78,35.94,47776.0,34.0655,34.1413,33.9044,34.056,47776.0
2018-07-27 14:00:00,35.95,36.15,35.92,36.11,69323.0,34.0655,34.255,34.0371,34.2171,69323.0
2018-07-27 14:30:00,36.12,36.18,35.96,36.02,93004.0,34.2266,34.2834,34.075,34.1318,93004.0
2018-07-27 15:00:00,36.03,36.1,35.79,35.8,115212.0,34.1413,34.2076,33.9139,33.9234,115212.0
2018-07-27 15:30:00,35.8,35.86,35.31,35.39,445448.0,33.9234,33.9802,33.4591,33.5349,445448.0
2018-07-30 09:30:00,35.5,36.49,35.31,35.57,114666.0,33.6391,34.5772,33.4591,33.7054,114666.0
2018-07-30 10:00:00,35.57,35.9,35.57,35.78,88577.0,33.7054,34.0181,33.7054,33.9044,88577.0
2018-07-30 10:30:00,35.8,35.92,35.6,35.75,89204.0,33.9234,34.0371,33.7339,33.876,89204.0
2018-07-30 11:00:00,35.73,35.75,35.52,35.58,85225.0,33.857,33.876,33.658,33.7149,85225.0
2018-07-30 11:30:00,35.58,35.58,35.4,35.52,58715.0,33.7149,33.7149,33.5443,33.658,58715.0
2018-07-30 12:00:00,35.54,35.55,35.34,35.34,47754.0,33.677,33.6865,33.4875,33.4875,47754.0
2018-07-30 12:30:00,35.33,35.4,35.21,35.34,56546.0,33.478,33.5443,33.3643,33.4875,56546.0
2018-07-30 13:00:00,35.36,35.4,35.3,35.34,54112.0,33.5064,33.5443,33.4496,33.4875,54112.0
2018-07-30 13:30:00,35.34,35.68,35.32,35.67,183711.0,33.4875,33.8097,33.4685,33.8002,183711.0
2018-07-30 14:00:00,35.68,35.84,35.68,35.78,68692.0,33.8097,33.9613,33.8097,33.9044,68692.0
2018-07-30 14:30:00,35.77,35.87,35.73,35.74,54822.0,33.8949,33.9897,33.857,33.8665,54822.0
2018-07-30 15:00:00,35.74,35.83,35.67,35.7,71998.0,33.8665,33.9518,33.8002,33.8286,71998.0
2018-07-30 15:30:00,35.7,35.95,35.69,35.91,358195.0,33.8286,34.0655,33.8191,34.0276,358195.0
2018-07-31 09:30:00,36.16,36.44,36.12,36.32,50618.0,34.2645,34.5298,34.2266,34.4161,50618.0
2018-07-31 10:00:00,36.29,36.43,36.03,36.22,45848.0,34.3877,34.5203,34.1413,34.3214,45848.0
2018-07-31 10:30:00,36.23,36.58,36.2,36.39,50450.0,34.3308,34.6625,34.3024,34.4824,50450.0
2018-07-31 11:00:00,36.4,36.62,36.38,36.61,31615.0,34.4919,34.7004,34.473,34.6909,31615.0
2018-07-31 11:30:00,36.61,36.91,36.61,36.91,68743.0,34.6909,34.9752,34.6909,34.9752,68743.0
2018-07-31 12:00:00,36.88,37.14,36.86,37.13,41896.0,34.9468,35.1931,34.9278,35.1837,41896.0
2018-07-31 12:30:00,37.14,37.3,37.05,37.29,82815.0,35.1931,35.3447,35.1078,35.3353,82815.0
2018-07-31 13:00:00,37.29,37.33,37.15,37.2,37064.0,35.3353,35.3732,35.2026,35.25,37064.0
2018-07-31 13:30:00,37.2,37.27,37.11,37.2,50374.0,35.25,35.3163,35.1647,35.25,50374.0
2018-07-31 14:00:00,37.19,37.58,37.18,37.52,354765.0,35.2405,35.6101,35.231,35.5532,354765.0
2018-07-31 14:30:00,37.54,37.67,37.28,37.57,169430.0,35.5722,35.6953,35.3258,35.6006,169430.0
2018-07-31 15:00:00,37.59,37.59,37.43,37.52,118397.0,35.6195,35.6195,35.4679,35.5532,118397.0
2018-07-31 15:30:00,37.52,37.62,37.33,37.35,370360.0,35.5532,35.648,35.3732,35.3921,370360.0
2018-08-01 09:30:00,37.31,37.34,36.63,36.64,57686.0,35.3542,35.3826,34.7099,34.7193,57686.0
2018-08-01 10:00:00,36.67,36.84,36.51,36.71,56923.0,34.7478,34.9089,34.5962,34.7857,56923.0
2018-08-01 10:30:00,36.68,36.76,35.83,35.83,245652.0,34.7572,34.833,33.9518,33.9518,245652.0
2018-08-01 11:00:00,35.81,36.12,35.49,36.12,181646.0,33.9328,34.2266,33.6296,34.2266,181646.0
2018-08-01 11:30:00,36.1,36.29,35.73,35.8,71903.0,34.2076,34.3877,33.857,33.9234,71903.0
2018-08-01 12:00:00,35.77,35.84,35.1,35.1,148509.0,33.8949,33.9613,33.2601,33.2601,148509.0
2018-08-01 12:30:00,35.07,35.42,34.2,35.39,439929.0,33.2316,33.5633,32.4072,33.5349,439929.0
2018-08-01 13:00:00,35.39,35.57,35.26,35.54,316779.0,33.5349,33.7054,33.4117,33.677,316779.0
2018-08-01 13:30:00,35.5,35.7,35.29,35.34,124696.0,33.6391,33.8286,33.4401,33.4875,124696.0
2018-08-01 14:00:00,35.32,35.57,35.21,35.5,164315.0,33.4685,33.7054,33.3643,33.6391,164315.0
2018-08-01 14:30:00,35.51,35.56,35.39,35.47,59278.0,33.6486,33.6959,33.5349,33.6107,59278.0
2018-08-01 15:00:00,35.47,35.65,35.45,35.6,70205.0,33.6107,33.7812,33.5917,33.7339,70205.0
2018-08-01 15:30:00,35.61,35.78,35.48,35.49,431979.0,33.7433,33.9044,33.6201,33.6296,431979.0
2018-08-02 09:30:00,35.01,35.88,34.82,35.42,60669.0,33.1748,33.9992,32.9947,33.5633,60669.0
2018-08-02 10:00:00,35.39,35.64,35.19,35.63,38594.0,33.5349,33.7718,33.3453,33.7623,38594.0
2018-08-02 10:30:00,35.6,35.78,35.42,35.63,51523.0,33.7339,33.9044,33.5633,33.7623,51523.0
2018-08-02 11:00:00,35.63,35.65,35.31,35.52,41932.0,33.7623,33.7812,33.4591,33.658,41932.0
2018-08-02 11:30:00,35.52,35.59,35.44,35.46,23335.0,33.658,33.7244,33.5822,33.6012,23335.0
2018-08-02 12:00:00,35.45,35.56,35.4,35.52,21304.0,33.5917,33.6959,33.5443,33.658,21304.0
2018-08-02 12:30:00,35.54,35.63,35.45,35.62,22007.0,33.677,33.7623,33.5917,33.7528,22007.0
2018-08-02 13:00:00,35.63,35.82,35.62,35.79,21866.0,33.7623,33.9423,33.7528,33.9139,21866.0
2018-08-02 13:30:00,35.82,35.86,35.74,35.75,15053.0,33.9423,33.9802,33.8665,33.876,15053.0
2018-08-02 14:00:00,35.75,35.9,35.71,35.9,26886.0,33.876,34.0181,33.8381,34.0181,26886.0
2018-08-02 14:30:00,35.91,36.05,35.91,35.96,79629.0,34.0276,34.1603,34.0276,34.075,79629.0
2018-08-02 15:00:00,35.95,35.99,35.93,35.93,35899.0,34.0655,34.1034,34.0466,34.0466,35899.0
2018-08-02 15:30:00,35.94,36.18,35.93,36.16,211988.0,34.056,34.2834,34.0466,34.2645,211988.0
2018-08-03 09:30:00,36.16,36.63,36.11,36.63,79450.0,34.2645,34.7099,34.2171,34.7099,79450.0
2018-08-03 10:00:00,36.67,36.94,36.49,36.77,182938.0,34.7478,35.0036,34.5772,34.8425,182938.0
2018-08-03 10:30:00,36.74,36.84,36.44,36.56,108266.0,34.8141,34.9089,34.5298,34.6435,108266.0
2018-08-03 11:00:00,36.58,36.85,36.49,36.63,50061.0,34.6625,34.9183,34.5772,34.7099,50061.0
2018-08-03 11:30:00,36.63,36.66,36.42,36.48,22753.0,34.7099,34.7383,34.5109,34.5677,22753.0
2018-08-03 12:00:00,36.48,36.59,36.47,36.58,34330.0,34.5677,34.672,34.5582,34.6625,34330.0
2018-08-03 12:30:00,36.56,36.59,36.49,36.55,35914.0,34.6435,34.672,34.5772,34.6341,35914.0
2018-08-03 13:00:00,36.55,36.73,36.53,36.69,44248.0,34.6341,34.8046,34.6151,34.7667,44248.0
2018-08-03 13:30:00,36.68,36.95,36.62,36.85,98199.0,34.7572,35.0131,34.7004,34.9183,98199.0
2018-08-03 14:00:00,36.85,36.91,36.72,36.76,75126.0,34.9183,34.9752,34.7951,34.833,75126.0
2018-08-03 14:30:00,36.77,36.89,36.75,36.87,52934.0,34.8425,34.9562,34.8236,34.9373,52934.0
2018-08-03 15:00:00,36.87,36.93,36.85,36.87,110424.0,34.9373,34.9941,34.9183,34.9373,110424.0
2018-08-03 15:30:00,36.87,36.88,36.78,36.79,173945.0,34.9373,34.9468,34.852,34.8615,173945.0
2018-08-06 09:30:00,36.87,36.87,36.52,36.84,35517.0,34.9373,34.9373,34.6056,34.9089,35517.0
2018-08-06 10:00:00,36.79,36.79,36.63,36.64,49136.0,34.8615,34.8615,34.7099,34.7193,49136.0
2018-08-06 10:30:00,36.66,36.94,36.66,36.73,59827.0,34.7383,35.0036,34.7383,34.8046,59827.0
2018-08-06 11:00:00,36.7,36.74,36.49,36.54,18338.0,34.7762,34.8141,34.5772,34.6246,18338.0
2018-08-06 11:30:00,36.55,36.64,36.46,36.62,22252.0,34.6341,34.7193,34.5488,34.7004,22252.0
2018-08-06 12:00:00,36.62,36.67,36.57,36.62,21602.0,34.7004,34.7478,34.653,34.7004,21602.0
2018-08-06 12:30:00,36.62,36.75,36.62,36.7,24775.0,34.7004,34.8236,34.7004,34.7762,24775.0
2018-08-06 13:00:00,36.72,36.77,36.66,36.66,17688.0,34.7951,34.8425,34.7383,34.7383,17688.0
2018-08-06 13:30:00,36.66,36.67,36.59,36.59,20975.0,34.7383,34.7478,34.672,34.672,20975.0
2018-08-06 14:00:00,36.59,36.83,36.59,36.74,24278.0,34.672,34.8994,34.672,34.8141,24278.0
2018-08-06 14:30:00,36.73,36.78,36.7,36.71,27839.0,34.8046,34.852,34.7762,34.7857,27839.0
2018-08-06 15:00:00,36.71,36.71,36.64,36.68,22023.0,34.7857,34.7857,34.7193,34.7572,22023.0
2018-08-06 15:30:00,36.68,36.71,36.65,36.69,103773.0,34.7572,34.7857,34.7288,34.7667,103773.0
2018-08-07 09:30:00,36.73,36.8,36.21,36.38,36292.0,34.8046,34.8709,34.3119,34.473,36292.0
2018-08-07 10:00:00,36.37,36.48,36.27,36.38,75274.0,34.4635,34.5677,34.3687,34.473,75274.0
2018-08-07 10:30:00,36.38,36.44,36.17,36.34,69161.0,34.473,34.5298,34.274,34.4351,69161.0
2018-08-07 11:00:00,36.35,36.45,36.29,36.38,49774.0,34.4445,34.5393,34.3877,34.473,49774.0
2018-08-07 11:30:00,36.38,36.47,36.26,36.41,55997.0,34.473,34.5582,34.3593,34.5014,55997.0
2018-08-07 12:00:00,36.39,36.39,36.25,36.29,31026.0,34.4824,34.4824,34.3498,34.3877,31026.0
2018-08-07 12:30:00,36.29,36.3,36.21,36.21,58424.0,34.3877,34.3972,34.3119,34.3119,58424.0
2018-08-07 13:00:00,36.2,36.2,36.13,36.15,56319.0,34.3024,34.3024,34.2361,34.255,56319.0
2018-08-07 13:30:00,36.14,36.17,36.04,36.16,30517.0,34.2455,34.274,34.1508,34.2645,30517.0
2018-08-07 14:00:00,36.15,36.21,36.13,36.2,51256.0,34.255,34.3119,34.2361,34.3024,51256.0
2018-08-07 14:30:00,36.2,36.24,36.12,36.15,79293.0,34.3024,34.3403,34.2266,34.255,79293.0
2018-08-07 15:00:00,36.16,36.21,36.11,36.2,57507.0,34.2645,34.3119,34.2171,34.3024,57507.0
2018-08-07 15:30:00,36.2,36.21,36.01,36.03,182164.0,34.3024,34.3119,34.1224,34.1413,182164.0
2018-08-08 09:30:00,36.04,36.33,35.92,36.26,119888.0,34.1508,34.4256,34.0371,34.3593,119888.0
2018-08-08 10:00:00,36.26,36.39,36.0,36.1,60083.0,34.3593,34.4824,34.1129,34.2076,60083.0
2018-08-08 10:30:00,36.15,36.16,35.89,36.16,78379.0,34.255,34.2645,34.0087,34.2645,78379.0
2018-08-08 11:00:00,36.14,36.18,35.93,35.95,48089.0,34.2455,34.2834,34.0466,34.0655,48089.0
2018-08-08 11:30:00,35.97,36.13,35.95,36.06,28597.0,34.0845,34.2361,34.0655,34.1697,28597.0
2018-08-08 12:00:00,36.03,36.2,36.03,36.19,26003.0,34.1413,34.3024,34.1413,34.2929,26003.0
2018-08-08 12:30:00,36.2,36.21,36.03,36.09,39133.0,34.3024,34.3119,34.1413,34.1982,39133.0
2018-08-08 13:00:00,36.12,36.19,36.09,36.17,32703.0,34.2266,34.2929,34.1982,34.274,32703.0
2018-08-08 13:30:00,36.17,36.24,36.14,36.22,35728.0,34.274,34.3403,34.2455,34.3214,35728.0
2018-08-08 14:00:00,36.24,36.25,36.05,36.11,26047.0,34.3403,34.3498,34.1603,34.2171,26047.0
2018-08-08 14:30:00,36.1,36.15,36.06,36.11,69196.0,34.2076,34.255,34.1697,34.2171,69196.0
2018-08-08 15:00:00,36.12,36.16,36.03,36.1,73373.0,34.2266,34.2645,34.1413,34.2076,73373.0
2018-08-08 15:30:00,36.11,36.16,35.86,35.87,393143.0,34.2171,34.2645,33.9802,33.9897,393143.0
2018-08-09 09:30:00,35.98,36.38,35.96,36.22,32450.0,34.0939,34.473,34.075,34.3214,32450.0
2018-08-09 10:00:00,36.22,36.3,36.0,36.07,28147.0,34.3214,34.3972,34.1129,34.1792,28147.0
2018-08-09 10:30:00,36.1,36.18,35.93,35.94,16055.0,34.2076,34.2834,34.0466,34.056,16055.0
2018-08-09 11:00:00,35.96,36.27,35.96,36.15,50393.0,34.075,34.3687,34.075,34.255,50393.0
2018-08-09 11:30:00,36.15,36.23,36.04,36.18,59182.0,34.255,34.3308,34.1508,34.2834,59182.0
2018-08-09 12:00:00,36.17,36.21,36.12,36.13,27814.0,34.274,34.3119,34.2266,34.2361,27814.0
2018-08-09 12:30:00,36.15,36.21,36.13,36.19,17239.0,34.255,34.3119,34.2361,34.2929,17239.0
2018-08-09 13:00:00,36.18,36.2,36.12,36.13,13037.0,34.2834,34.3024,34.2266,34.2361,13037.0
2018-08-09 13:30:00,36.13,36.18,36.09,36.1,19505.0,34.2361,34.2834,34.1982,34.2076,19505.0
2018-08-09 14:00:00,36.09,36.11,36.01,36.01,16724.0,34.1982,34.2171,34.1224,34.1224,16724.0
2018-08-09 14:30:00,36.02,36.12,36.01,36.04,17839.0,34.1318,34.2266,34.1224,34.1508,17839.0
2018-08-09 15:00:00,36.02,36.06,36.01,36.01,25614.0,34.1318,34.1697,34.1224,34.1224,25614.0
2018-08-09 15:30:00,36.02,36.03,35.64,35.7,206836.0,34.1318,34.1413,33.7718,33.8286,206836.0
2018-08-10 09:30:00,35.6,35.82,35.43,35.52,39026.0,33.7339,33.9423,33.5728,33.658,39026.0
2018-08-10 10:00:00,35.49,35.73,35.34,35.65,26466.0,33.6296,33.857,33.4875,33.7812,26466.0
2018-08-10 10:30:00,35.65,35.72,35.54,35.6,28798.0,33.7812,33.8476,33.677,33.7339,28798.0
2018-08-10 11:00:00,35.59,35.61,35.44,35.5,31243.0,33.7244,33.7433,33.5822,33.6391,31243.0
2018-08-10 11:30:00,35.51,35.63,35.44,35.6,142137.0,33.6486,33.7623,33.5822,33.7339,142137.0
2018-08-10 12:00:00,35.59,35.59,35.49,35.5,31409.0,33.7244,33.7244,33.6296,33.6391,31409.0
2018-08-10 12:30:00,35.5,35.64,35.47,35.55,97191.0,33.6391,33.7718,33.6107,33.6865,97191.0
2018-08-10 13:00:00,35.55,35.7,35.47,35.54,113510.0,33.6865,33.8286,33.6107,33.677,113510.0
2018-08-10 13:30:00,35.55,35.56,35.44,35.49,33316.0,33.6865,33.6959,33.5822,33.6296,33316.0
2018-08-10 14:00:00,35.49,35.5,35.25,35.28,27634.0,33.6296,33.6391,33.4022,33.4306,27634.0
2018-08-10 14:30:00,35.3,35.36,35.22,35.3,40396.0,33.4496,33.5064,33.3738,33.4496,40396.0
2018-08-10 15:00:00,35.29,35.36,35.24,35.28,39893.0,33.4401,33.5064,33.3927,33.4306,39893.0
2018-08-10 15:30:00,35.28,35.29,35.04,35.06,285346.0,33.4306,33.4401,33.2032,33.2222,285346.0
2018-08-13 09:30:00,35.01,35.31,34.95,35.17,20532.0,33.1748,33.4591,33.1179,33.3264,20532.0
2018-08-13 10:00:00,35.17,35.37,35.05,35.29,24533.0,33.3264,33.5159,33.2127,33.4401,24533.0
2018-08-13 10:30:00,35.3,35.36,35.15,35.15,67157.0,33.4496,33.5064,33.3074,33.3074,67157.0
2018-08-13 11:00:00,35.18,35.22,35.0,35.0,23011.0,33.3359,33.3738,33.1653,33.1653,23011.0
2018-08-13 11:30:00,34.97,35.05,34.96,35.0,38086.0,33.1369,33.2127,33.1274,33.1653,38086.0
2018-08-13 12:00:00,35.0,35.01,34.85,34.88,28034.0,33.1653,33.1748,33.0232,33.0516,28034.0
2018-08-13 12:30:00,34.88,34.88,34.7,34.76,61178.0,33.0516,33.0516,32.881,32.9379,61178.0
2018-08-13 13:00:00,34.76,34.76,34.62,34.76,41945.0,32.9379,32.9379,32.8052,32.9379,41945.0
2018-08-13 13:30:00,34.77,34.85,34.72,34.72,38537.0,32.9474,33.0232,32.9,32.9,38537.0
2018-08-13 14:00:00,34.72,34.76,34.61,34.71,59423.0,32.9,32.9379,32.7957,32.8905,59423.0
2018-08-13 14:30:00,34.71,34.75,34.59,34.62,60762.0,32.8905,32.9284,32.7768,32.8052,60762.0
2018-08-13 15:00:00,34.63,34.71,34.59,34.63,184211.0,32.8147,32.8905,32.7768,32.8147,184211.0
2018-08-13 15:30:00,34.64,34.66,34.39,34.4,519738.0,32.8242,32.8431,32.5873,32.5968,519738.0
2018-08-14 09:30:00,35.13,35.19,34.65,34.96,65124.0,33.2885,33.3453,32.8337,33.1274,65124.0
2018-08-14 10:00:00,35.0,35.17,34.88,35.03,38498.0,33.1653,33.3264,33.0516,33.1937,38498.0
2018-08-14 10:30:00,35.03,35.19,34.99,35.0,45400.0,33.1937,33.3453,33.1558,33.1653,45400.0
2018-08-14 11:00:00,35.02,35.25,35.0,35.2,88879.0,33.1843,33.4022,33.1653,33.3548,88879.0
2018-08-14 11:30:00,35.21,35.26,35.07,35.11,50664.0,33.3643,33.4117,33.2316,33.2695,50664.0
2018-08-14 12:00:00,35.13,35.33,35.13,35.25,29548.0,33.2885,33.478,33.2885,33.4022,29548.0
2018-08-14 12:30:00,35.25,35.36,35.23,35.28,30386.0,33.4022,33.5064,33.3832,33.4306,30386.0
2018-08-14 13:00:00,35.28,35.28,35.12,35.17,22705.0,33.4306,33.4306,33.279,33.3264,22705.0
2018-08-14 13:30:00,35.18,35.26,35.12,35.26,78606.0,33.3359,33.4117,33.279,33.4117,78606.0
2018-08-14 14:00:00,35.25,35.3,35.16,35.3,35398.0,33.4022,33.4496,33.3169,33.4496,35398.0
2018-08-14 14:30:00,35.28,35.38,35.27,35.36,31370.0,33.4306,33.5254,33.4212,33.5064,31370.0
2018-08-14 15:00:00,35.35,35.46,35.32,35.37,41784.0,33.497,33.6012,33.4685,33.5159,41784.0
2018-08-14 15:30:00,35.37,35.39,35.25,35.36,204695.0,33.5159,33.5349,33.4022,33.5064,204695.0
2018-08-15 09:30:00,35.31,35.31,34.99,35.18,60892.0,33.4591,33.4591,33.1558,33.3359,60892.0
2018-08-15 10:00:00,35.16,35.17,34.72,34.77,52930.0,33.3169,33.3264,32.9,32.9474,52930.0
2018-08-15 10:30:00,34.73,34.97,34.6,34.6,55778.0,32.9095,33.1369,32.7863,32.7863,55778.0
2018-08-15 11:00:00,34.61,34.82,34.61,34.81,24010.0,32.7957,32.9947,32.7957,32.9853,24010.0
2018-08-15 11:30:00,34.82,34.95,34.81,34.84,25001.0,32.9947,33.1179,32.9853,33.0137,25001.0
2018-08-15 12:00:00,34.83,35.0,34.82,34.98,26816.0,33.0042,33.1653,32.9947,33.1464,26816.0
2018-08-15 12:30:00,35.0,35.05,34.96,35.03,28132.0,33.1653,33.2127,33.1274,33.1937,28132.0
2018-08-15 13:00:00,35.06,35.1,35.0,35.01,29088.0,33.2222,33.2601,33.1653,33.1748,29088.0
2018-08-15 13:30:00,35.0,35.09,34.94,35.02,27266.0,33.1653,33.2506,33.1085,33.1843,27266.0
2018-08-15 14:00:00,35.01,35.02,34.88,34.88,31090.0,33.1748,33.1843,33.0516,33.0516,31090.0
2018-08-15 14:30:00,34.91,34.99,34.86,34.97,35227.0,33.08,33.1558,33.0326,33.1369,35227.0
2018-08-15 15:00:00,34.97,35.06,34.96,35.04,39486.0,33.1369,33.2222,33.1274,33.2032,39486.0
2018-08-15 15:30:00,35.04,35.19,35.03,35.17,166034.0,33.2032,33.3453,33.1937,33.3264,166034.0
2018-08-16 09:30:00,35.33,35.66,35.33,35.57,17440.0,33.478,33.7907,33.478,33.7054,17440.0
2018-08-16 10:00:00,35.6,35.63,35.42,35.44,14005.0,33.7339,33.7623,33.5633,33.5822,14005.0
2018-08-16 10:30:00,35.46,35.64,35.46,35.64,30304.0,33.6012,33.7718,33.6012,33.7718,30304.0
2018-08-16 11:00:00,35.65,35.96,35.63,35.96,30580.0,33.7812,34.075,33.7623,34.075,30580.0
2018-08-16 11:30:00,35.97,36.06,35.89,36.05,31822.0,34.0845,34.1697,34.0087,34.1603,31822.0
2018-08-16 12:00:00,36.05,36.1,35.93,36.0,56950.0,34.1603,34.2076,34.0466,34.1129,56950.0
2018-08-16 12:30:00,36.02,36.1,35.74,35.76,158340.0,34.1318,34.2076,33.8665,33.8855,158340.0
2018-08-16 13:00:00,35.74,35.8,35.64,35.69,43676.0,33.8665,33.9234,33.7718,33.8191,43676.0
2018-08-16 13:30:00,35.71,35.72,35.51,35.51,20097.0,33.8381,33.8476,33.6486,33.6486,20097.0
2018-08-16 14:00:00,35.52,35.65,35.5,35.61,34090.0,33.658,33.7812,33.6391,33.7433,34090.0
2018-08-16 14:30:00,35.6,35.76,35.55,35.63,51042.0,33.7339,33.8855,33.6865,33.7623,51042.0
2018-08-16 15:00:00,35.66,35.76,35.65,35.74,26809.0,33.7907,33.8855,33.7812,33.8665,26809.0
2018-08-16 15:30:00,35.73,35.73,35.63,35.65,138123.0,33.857,33.857,33.7623,33.7812,138123.0
2018-08-17 09:30:00,35.49,35.64,35.3,35.55,29642.0,33.6296,33.7718,33.4496,33.6865,29642.0
2018-08-17 10:00:00,35.61,35.61,35.4,35.46,14743.0,33.7433,33.7433,33.5443,33.6012,14743.0
2018-08-17 10:30:00,35.48,35.61,35.46,35.48,22656.0,33.6201,33.7433,33.6012,33.6201,22656.0
2018-08-17 11:00:00,35.49,35.62,35.45,35.58,55203.0,33.6296,33.7528,33.5917,33.7149,55203.0
2018-08-17 11:30:00,35.58,35.7,35.58,35.68,48588.0,33.7149,33.8286,33.7149,33.8097,48588.0
2018-08-17 12:00:00,35.67,35.75,35.64,35.73,35750.0,33.8002,33.876,33.7718,33.857,35750.0
2018-08-17 12:30:00,35.73,35.79,35.67,35.74,14937.0,33.857,33.9139,33.8002,33.8665,14937.0
2018-08-17 13:00:00,35.76,35.77,35.65,35.66,17580.0,33.8855,33.8949,33.7812,33.7907,17580.0
2018-08-17 13:30:00,35.65,35.73,35.64,35.69,16633.0,33.7812,33.857,33.7718,33.8191,16633.0
2018-08-17 14:00:00,35.68,35.9,35.67,35.86,26919.0,33.8097,34.0181,33.8002,33.9802,26919.0
2018-08-17 14:30:00,35.87,35.99,35.8,35.95,22276.0,33.9897,34.1034,33.9234,34.0655,22276.0
2018-08-17 15:00:00,35.97,36.03,35.89,35.98,44098.0,34.0845,34.1413,34.0087,34.0939,44098.0
2018-08-17 15:30:00,35.98,35.98,35.74,35.81,187188.0,34.0939,34.0939,33.8665,33.9328,187188.0
2018-08-20 09:30:00,36.0,36.15,35.83,35.87,30133.0,34.1129,34.255,33.9518,33.9897,30133.0
2018-08-20 10:00:00,35.89,36.02,35.89,36.01,73352.0,34.0087,34.1318,34.0087,34.1224,73352.0
2018-08-20 10:30:00,35.99,36.17,35.92,35.95,28407.0,34.1034,34.274,34.0371,34.0655,28407.0
2018-08-20 11:00:00,35.99,36.21,35.98,36.19,27005.0,34.1034,34.3119,34.0939,34.2929,27005.0
2018-08-20 11:30:00,36.25,36.6,36.24,36.39,32755.0,34.3498,34.6814,34.3403,34.4824,32755.0
2018-08-20 12:00:00,36.38,36.59,36.37,36.52,18460.0,34.473,34.672,34.4635,34.6056,18460.0
2018-08-20 12:30:00,36.55,36.58,36.48,36.53,21763.0,34.6341,34.6625,34.5677,34.6151,21763.0
2018-08-20 13:00:00,36.54,36.54,36.38,36.4,24628.0,34.6246,34.6246,34.473,34.4919,24628.0
2018-08-20 13:30:00,36.39,36.55,36.37,36.55,27676.0,34.4824,34.6341,34.4635,34.6341,27676.0
2018-08-20 14:00:00,36.53,36.72,36.5,36.68,47620.0,34.6151,34.7951,34.5867,34.7572,47620.0
2018-08-20 14:30:00,36.67,36.69,36.58,36.6,51732.0,34.7478,34.7667,34.6625,34.6814,51732.0
2018-08-20 15:00:00,36.61,36.61,36.5,36.51,27412.0,34.6909,34.6909,34.5867,34.5962,27412.0
2018-08-20 15:30:00,36.51,36.66,36.5,36.57,148544.0,34.5962,34.7383,34.5867,34.653,148544.0
2018-08-21 09:30:00,36.61,36.93,36.61,36.92,17272.0,34.6909,34.9941,34.6909,34.9847,17272.0
2018-08-21 10:00:00,36.94,37.0,36.82,36.96,18959.0,35.0036,35.0605,34.8899,35.0226,18959.0
2018-08-21 10:30:00,36.95,37.11,36.84,37.11,37594.0,35.0131,35.1647,34.9089,35.1647,37594.0
2018-08-21 11:00:00,37.09,37.27,36.94,37.05,155908.0,35.1457,35.3163,35.0036,35.1078,155908.0
2018-08-21 11:30:00,37.04,37.23,37.04,37.15,62475.0,35.0984,35.2784,35.0984,35.2026,62475.0
2018-08-21 12:00:00,37.13,37.13,37.0,37.09,13602.0,35.1837,35.1837,35.0605,35.1457,13602.0
2018-08-21 12:30:00,37.08,37.12,36.96,36.96,19473.0,35.1363,35.1742,35.0226,35.0226,19473.0
2018-08-21 13:00:00,36.97,37.05,36.91,37.04,20766.0,35.032,35.1078,34.9752,35.0984,20766.0
2018-08-21 13:30:00,37.03,37.07,36.97,36.97,19029.0,35.0889,35.1268,35.032,35.032,19029.0
2018-08-21 14:00:00,36.97,36.97,36.86,36.87,22837.0,35.032,35.032,34.9278,34.9373,22837.0
2018-08-21 14:30:00,36.86,36.86,36.65,36.67,49616.0,34.9278,34.9278,34.7288,34.7478,49616.0
2018-08-21 15:00:00,36.69,36.69,36.6,36.65,52664.0,34.7667,34.7667,34.6814,34.7288,52664.0
2018-08-21 15:30:00,36.65,36.65,36.53,36.56,284753.0,34.7288,34.7288,34.6151,34.6435,284753.0
2018-08-22 09:30:00,36.39,36.8,36.39,36.58,38494.0,34.4824,34.8709,34.4824,34.6625,38494.0
2018-08-22 10:00:00,36.59,36.78,36.45,36.48,40452.0,34.672,34.852,34.5393,34.5677,40452.0
2018-08-22 10:30:00,36.4,36.53,36.37,36.53,11812.0,34.4919,34.6151,34.4635,34.6151,11812.0
2018-08-22 11:00:00,36.53,36.61,36.5,36.6,12891.0,34.6151,34.6909,34.5867,34.6814,12891.0
2018-08-22 11:30:00,36.63,36.87,36.6,36.86,21957.0,34.7099,34.9373,34.6814,34.9278,21957.0
2018-08-22 12:00:00,36.87,36.91,36.84,36.85,35785.0,34.9373,34.9752,34.9089,34.9183,35785.0
2018-08-22 12:30:00,36.84,36.87,36.78,36.78,24766.0,34.9089,34.9373,34.852,34.852,24766.0
2018-08-22 13:00:00,36.81,36.86,36.8,36.85,10619.0,34.8804,34.9278,34.8709,34.9183,10619.0
2018-08-22 13:30:00,36.84,36.85,36.8,36.82,9654.0,34.9089,34.9183,34.8709,34.8899,9654.0
2018-08-22 14:00:00,36.82,36.84,36.73,36.74,15468.0,34.8899,34.9089,34.8046,34.8141,15468.0
2018-08-22 14:30:00,36.74,36.87,36.73,36.87,17934.0,34.8141,34.9373,34.8046,34.9373,17934.0
2018-08-22 15:00:00,36.88,36.92,36.85,36.87,52497.0,34.9468,34.9847,34.9183,34.9373,52497.0
2018-08-22 15:30:00,36.86,37.03,36.85,36.93,122871.0,34.9278,35.0889,34.9183,34.9941,122871.0
2018-08-23 09:30:00,36.95,37.19,36.82,36.95,77459.0,35.0131,35.2405,34.8899,35.0131,77459.0
2018-08-23 10:00:00,36.97,37.03,36.87,37.03,29310.0,35.032,35.0889,34.9373,35.0889,29310.0
2018-08-23 10:30:00,37.04,37.05,36.84,36.86,24800.0,35.0984,35.1078,34.9089,34.9278,24800.0
2018-08-23 11:00:00,36.83,36.83,36.65,36.8,13424.0,34.8994,34.8994,34.7288,34.8709,13424.0
2018-08-23 11:30:00,36.73,36.82,36.64,36.77,12994.0,34.8046,34.8899,34.7193,34.8425,12994.0
2018-08-23 12:00:00,36.76,36.93,36.75,36.87,14647.0,34.833,34.9941,34.8236,34.9373,14647.0
2018-08-23 12:30:00,36.88,36.93,36.85,36.85,39470.0,34.9468,34.9941,34.9183,34.9183,39470.0
2018-08-23 13:00:00,36.85,36.88,36.83,36.84,9427.0,34.9183,34.9468,34.8994,34.9089,9427.0
2018-08-23 13:30:00,36.84,36.88,36.81,36.84,14245.0,34.9089,34.9468,34.8804,34.9089,14245.0
2018-08-23 14:00:00,36.85,36.93,36.85,36.91,17923.0,34.9183,34.9941,34.9183,34.9752,17923.0
2018-08-23 14:30:00,36.9,37.01,36.9,36.99,29829.0,34.9657,35.0699,34.9657,35.051,29829.0
2018-08-23 15:00:00,36.98,37.03,36.95,36.98,34674.0,35.0415,35.0889,35.0131,35.0415,34674.0
2018-08-23 15:30:00,36.99,37.0,36.88,36.98,87134.0,35.051,35.0605,34.9468,35.0415,87134.0
2018-08-24 09:30:00,37.0,37.12,36.96,37.07,20316.0,35.0605,35.1742,35.0226,35.1268,20316.0
2018-08-24 10:00:00,37.08,37.38,37.07,37.35,16934.0,35.1363,35.4205,35.1268,35.3921,16934.0
2018-08-24 10:30:00,37.34,37.39,37.26,37.26,16277.0,35.3826,35.43,35.3068,35.3068,16277.0
2018-08-24 11:00:00,37.27,37.28,37.16,37.19,16520.0,35.3163,35.3258,35.2121,35.2405,16520.0
2018-08-24 11:30:00,37.17,37.21,37.09,37.15,8732.0,35.2216,35.2595,35.1457,35.2026,8732.0
2018-08-24 12:00:00,37.15,37.15,37.06,37.14,10150.0,35.2026,35.2026,35.1173,35.1931,10150.0
2018-08-24 12:30:00,37.14,37.18,37.1,37.11,10790.0,35.1931,35.231,35.1552,35.1647,10790.0
2018-08-24 13:00:00,37.13,37.13,37.03,37.04,7922.0,35.1837,35.1837,35.0889,35.0984,7922.0
2018-08-24 13:30:00,37.03,37.04,36.95,37.0,10556.0,35.0889,35.0984,35.0131,35.0605,10556.0
2018-08-24 14:00:00,36.99,37.03,36.98,37.03,20190.0,35.051,35.0889,35.0415,35.0889,20190.0
2018-08-24 14:30:00,37.0,37.05,36.88,36.96,40555.0,35.0605,35.1078,34.9468,35.0226,40555.0
2018-08-24 15:00:00,36.96,37.01,36.95,36.99,23826.0,35.0226,35.0699,35.0131,35.051,23826.0
2018-08-24 15:30:00,36.98,36.99,36.79,36.88,143074.0,35.0415,35.051,34.8615,34.9468,143074.0
2018-08-27 09:30:00,37.13,37.17,36.87,36.94,32409.0,35.1837,35.2216,34.9373,35.0036,32409.0
2018-08-27 10:00:00,36.94,36.96,36.67,36.69,74820.0,35.0036,35.0226,34.7478,34.7667,74820.0
2018-08-27 10:30:00,36.66,36.7,36.56,36.66,57942.0,34.7383,34.7762,34.6435,34.7383,57942.0
2018-08-27 11:00:00,36.68,36.68,36.54,36.59,50337.0,34.7572,34.7572,34.6246,34.672,50337.0
2018-08-27 11:30:00,36.6,36.62,36.51,36.56,37752.0,34.6814,34.7004,34.5962,34.6435,37752.0
2018-08-27 12:00:00,36.56,36.56,36.46,36.47,38500.0,34.6435,34.6435,34.5488,34.5582,38500.0
2018-08-27 12:30:00,36.47,36.49,36.33,36.35,47150.0,34.5582,34.5772,34.4256,34.4445,47150.0
2018-08-27 13:00:00,36.33,36.35,36.11,36.11,49851.0,34.4256,34.4445,34.2171,34.2171,49851.0
2018-08-27 13:30:00,36.11,36.14,35.97,36.07,79547.0,34.2171,34.2455,34.0845,34.1792,79547.0
2018-08-27 14:00:00,36.07,36.31,36.07,36.18,53021.0,34.1792,34.4066,34.1792,34.2834,53021.0
2018-08-27 14:30:00,36.2,36.27,36.15,36.19,139002.0,34.3024,34.3687,34.255,34.2929,139002.0
2018-08-27 15:00:00,36.19,36.26,36.04,36.05,93888.0,34.2929,34.3593,34.1508,34.1603,93888.0
2018-08-27 15:30:00,36.05,36.14,36.02,36.08,233813.0,34.1603,34.2455,34.1318,34.1887,233813.0
2018-08-28 09:30:00,36.19,36.26,35.67,35.73,106312.0,34.2929,34.3593,33.8002,33.857,106312.0
2018-08-28 10:00:00,35.75,35.77,35.52,35.57,94924.0,33.876,33.8949,33.658,33.7054,94924.0
2018-08-28 10:30:00,35.56,35.56,35.43,35.47,63885.0,33.6959,33.6959,33.5728,33.6107,63885.0
2018-08-28 11:00:00,35.48,35.5,35.32,35.4,63257.0,33.6201,33.6391,33.4685,33.5443,63257.0
2018-08-28 11:30:00,35.41,35.41,35.14,35.29,83105.0,33.5538,33.5538,33.298,33.4401,83105.0
2018-08-28 12:00:00,35.3,35.48,35.3,35.43,37065.0,33.4496,33.6201,33.4496,33.5728,37065.0
2018-08-28 12:30:00,35.43,35.58,35.39,35.52,64507.0,33.5728,33.7149,33.5349,33.658,64507.0
2018-08-28 13:00:00,35.51,35.65,35.5,35.58,50220.0,33.6486,33.7812,33.6391,33.7149,50220.0
2018-08-28 13:30:00,35.58,35.73,35.58,35.73,44431.0,33.7149,33.857,33.7149,33.857,44431.0
2018-08-28 14:00:00,35.73,36.13,35.72,36.0,445365.0,33.857,34.2361,33.8476,34.1129,445365.0
2018-08-28 14:30:00,36.01,36.17,35.94,36.12,220320.0,34.1224,34.274,34.056,34.2266,220320.0
2018-08-28 15:00:00,36.12,36.19,35.98,36.16,170556.0,34.2266,34.2929,34.0939,34.2645,170556.0
2018-08-28 15:30:00,36.17,36.28,36.1,36.24,456312.0,34.274,34.3782,34.2076,34.3403,456312.0
2018-08-29 09:30:00,36.39,36.42,36.14,36.14,34039.0,34.4824,34.5109,34.2455,34.2455,34039.0
2018-08-29 10:00:00,36.13,36.33,36.11,36.28,21502.0,34.2361,34.4256,34.2171,34.3782,21502.0
2018-08-29 10:30:00,36.3,36.45,36.25,36.42,66370.0,34.3972,34.5393,34.3498,34.5109,66370.0
2018-08-29 11:00:00,36.42,36.84,36.39,36.84,88768.0,34.5109,34.9089,34.4824,34.9089,88768.0
2018-08-29 11:30:00,36.81,36.81,36.66,36.76,28954.0,34.8804,34.8804,34.7383,34.833,28954.0
2018-08-29 12:00:00,36.77,36.85,36.68,36.82,33694.0,34.8425,34.9183,34.7572,34.8899,33694.0
2018-08-29 12:30:00,36.82,36.82,36.67,36.7,19902.0,34.8899,34.8899,34.7478,34.7762,19902.0
2018-08-29 13:00:00,36.69,36.69,36.49,36.52,21460.0,34.7667,34.7667,34.5772,34.6056,21460.0
2018-08-29 13:30:00,36.52,36.54,36.4,36.42,28313.0,34.6056,34.6246,34.4919,34.5109,28313.0
2018-08-29 14:00:00,36.42,36.47,36.39,36.39,34501.0,34.5109,34.5582,34.4824,34.4824,34501.0
2018-08-29 14:30:00,36.4,36.46,36.39,36.44,33515.0,34.4919,34.5488,34.4824,34.5298,33515.0
2018-08-29 15:00:00,36.45,36.54,36.44,36.54,47481.0,34.5393,34.6246,34.5298,34.6246,47481.0
2018-08-29 15:30:00,36.54,36.59,36.39,36.4,178060.0,34.6246,34.672,34.4824,34.4919,178060.0
2018-08-30 09:30:00,36.31,36.62,36.25,36.41,55187.0,34.4066,34.7004,34.3498,34.5014,55187.0
2018-08-30 10:00:00,36.41,36.57,36.01,36.29,61089.0,34.5014,34.653,34.1224,34.3877,61089.0
2018-08-30 10:30:00,36.32,36.45,36.3,36.42,19253.0,34.4161,34.5393,34.3972,34.5109,19253.0
2018-08-30 11:00:00,36.42,36.49,36.26,36.32,12791.0,34.5109,34.5772,34.3593,34.4161,12791.0
2018-08-30 11:30:00,36.33,36.44,36.33,36.38,14963.0,34.4256,34.5298,34.4256,34.473,14963.0
2018-08-30 12:00:00,36.37,36.45,36.31,36.45,17683.0,34.4635,34.5393,34.4066,34.5393,17683.0
2018-08-30 12:30:00,36.44,36.53,36.41,36.51,16549.0,34.5298,34.6151,34.5014,34.5962,16549.0
2018-08-30 13:00:00,36.51,36.59,36.51,36.56,30185.0,34.5962,34.672,34.5962,34.6435,30185.0
2018-08-30 13:30:00,36.55,36.62,36.53,36.56,30862.0,34.6341,34.7004,34.6151,34.6435,30862.0
2018-08-30 14:00:00,36.57,36.63,36.38,36.41,64625.0,34.653,34.7099,34.473,34.5014,64625.0
2018-08-30 14:30:00,36.4,36.44,36.34,36.39,17210.0,34.4919,34.5298,34.4351,34.4824,17210.0
2018-08-30 15:00:00,36.37,36.37,36.27,36.28,40873.0,34.4635,34.4635,34.3687,34.3782,40873.0
2018-08-30 15:30:00,36.29,36.32,36.14,36.21,99939.0,34.3877,34.4161,34.2455,34.3119,99939.0
2018-08-31 09:30:00,36.06,36.17,36.0,36.16,21308.0,34.1697,34.274,34.1129,34.2645,21308.0
2018-08-31 10:00:00,36.2,36.3,36.17,36.17,24697.0,34.3024,34.3972,34.274,34.274,24697.0
2018-08-31 10:30:00,36.14,36.34,36.13,36.25,18846.0,34.2455,34.4351,34.2361,34.3498,18846.0
2018-08-31 11:00:00,36.27,36.3,36.15,36.25,38263.0,34.3687,34.3972,34.255,34.3498,38263.0
2018-08-31 11:30:00,36.25,36.43,36.25,36.3,45897.0,34.3498,34.5203,34.3498,34.3972,45897.0
2018-08-31 12:00:00,36.3,36.43,36.25,36.37,48666.0,34.3972,34.5203,34.3498,34.4635,48666.0
2018-08-31 12:30:00,36.36,36.55,36.35,36.44,62506.0,34.454,34.6341,34.4445,34.5298,62506.0
2018-08-31 13:00:00,36.44,36.48,36.39,36.42,38851.0,34.5298,34.5677,34.4824,34.5109,38851.0
2018-08-31 13:30:00,36.41,36.5,36.36,36.42,20112.0,34.5014,34.5867,34.454,34.5109,20112.0
2018-08-31 14:00:00,36.43,36.51,36.43,36.5,46308.0,34.5203,34.5962,34.5203,34.5867,46308.0
2018-08-31 14:30:00,36.51,36.56,36.49,36.51,25272.0,34.5962,34.6435,34.5772,34.5962,25272.0
2018-08-31 15:00:00,36.51,36.57,36.41,36.41,50458.0,34.5962,34.653,34.5014,34.5014,50458.0
2018-08-31 15:30:00,36.42,36.5,36.34,36.42,176835.0,34.5109,34.5867,34.4351,34.5109,176835.0
2018-09-04 09:30:00,36.37,36.37,35.92,36.19,44858.0,34.4635,34.4635,34.0371,34.2929,44858.0
2018-09-04 10:00:00,36.19,36.22,35.92,35.93,59241.0,34.2929,34.3214,34.0371,34.0466,59241.0
2018-09-04 10:30:00,35.94,36.1,35.94,36.03,18349.0,34.056,34.2076,34.056,34.1413,18349.0
2018-09-04 11:00:00,36.02,36.02,35.57,35.59,36069.0,34.1318,34.1318,33.7054,33.7244,36069.0
2018-09-04 11:30:00,35.59,35.69,35.4,35.42,18713.0,33.7244,33.8191,33.5443,33.5633,18713.0
2018-09-04 12:00:00,35.41,35.47,35.19,35.29,37577.0,33.5538,33.6107,33.3453,33.4401,37577.0
2018-09-04 12:30:00,35.3,35.42,35.26,35.41,27840.0,33.4496,33.5633,33.4117,33.5538,27840.0
2018-09-04 13:00:00,35.42,35.48,35.31,35.36,19165.0,33.5633,33.6201,33.4591,33.5064,19165.0
2018-09-04 13:30:00,35.37,35.49,35.26,35.44,43672.0,33.5159,33.6296,33.4117,33.5822,43672.0
2018-09-04 14:00:00,35.47,35.51,35.42,35.43,35537.0,33.6107,33.6486,33.5633,33.5728,35537.0
2018-09-04 14:30:00,35.42,35.51,35.41,35.41,36241.0,33.5633,33.6486,33.5538,33.5538,36241.0
2018-09-04 15:00:00,35.42,35.42,35.31,35.32,41929.0,33.5633,33.5633,33.4591,33.4685,41929.0
2018-09-04 15:30:00,35.32,35.38,35.19,35.3,206183.0,33.4685,33.5254,33.3453,33.4496,206183.0
2018-09-05 09:30:00,35.16,35.16,34.5,34.58,39065.0,33.3169,33.3169,32.6915,32.7673,39065.0
2018-09-05 10:00:00,34.6,34.6,34.22,34.34,57359.0,32.7863,32.7863,32.4262,32.5399,57359.0
2018-09-05 10:30:00,34.36,34.5,34.26,34.5,66499.0,32.5589,32.6915,32.4641,32.6915,66499.0
2018-09-05 11:00:00,34.5,34.51,34.33,34.33,32972.0,32.6915,32.701,32.5304,32.5304,32972.0
2018-09-05 11:30:00,34.33,34.45,34.33,34.43,52839.0,32.5304,32.6441,32.5304,32.6252,52839.0
2018-09-05 12:00:00,34.42,34.44,34.3,34.38,52526.0,32.6157,32.6347,32.502,32.5778,52526.0
2018-09-05 12:30:00,34.37,34.47,34.35,34.37,46365.0,32.5683,32.6631,32.5494,32.5683,46365.0
2018-09-05 13:00:00,34.36,34.47,34.32,34.46,48245.0,32.5589,32.6631,32.521,32.6536,48245.0
2018-09-05 13:30:00,34.45,34.52,34.41,34.48,47944.0,32.6441,32.7105,32.6062,32.6726,47944.0
2018-09-05 14:00:00,34.49,34.56,34.43,34.43,60924.0,32.682,32.7484,32.6252,32.6252,60924.0
2018-09-05 14:30:00,34.43,34.52,34.39,34.49,59982.0,32.6252,32.7105,32.5873,32.682,59982.0
2018-09-05 15:00:00,34.49,34.56,34.43,34.44,65454.0,32.682,32.7484,32.6252,32.6347,65454.0
2018-09-05 15:30:00,34.44,34.6,34.42,34.49,268639.0,32.6347,32.7863,32.6157,32.682,268639.0
2018-09-06 09:30:00,34.65,34.8,34.5,34.79,43333.0,32.8337,32.9758,32.6915,32.9663,43333.0
2018-09-06 10:00:00,34.83,34.83,34.11,34.31,99536.0,33.0042,33.0042,32.322,32.5115,99536.0
2018-09-06 10:30:00,34.34,34.4,34.18,34.4,18448.0,32.5399,32.5968,32.3883,32.5968,18448.0
2018-09-06 11:00:00,34.4,34.43,34.09,34.09,43250.0,32.5968,32.6252,32.303,32.303,43250.0
2018-09-06 11:30:00,34.09,34.17,34.02,34.03,40880.0,32.303,32.3788,32.2367,32.2462,40880.0
2018-09-06 12:00:00,34.03,34.06,33.8,33.85,79021.0,32.2462,32.2746,32.0282,32.0756,79021.0
2018-09-06 12:30:00,33.85,33.85,33.69,33.81,91046.0,32.0756,32.0756,31.924,32.0377,91046.0
2018-09-06 13:00:00,33.79,33.8,33.65,33.78,75418.0,32.0187,32.0282,31.8861,32.0093,75418.0
2018-09-06 13:30:00,33.77,33.89,33.73,33.83,47509.0,31.9998,32.1135,31.9619,32.0566,47509.0
2018-09-06 14:00:00,33.84,33.91,33.66,33.68,91541.0,32.0661,32.1324,31.8955,31.9145,91541.0
2018-09-06 14:30:00,33.69,33.71,33.47,33.52,138350.0,31.924,31.9429,31.7155,31.7629,138350.0
2018-09-06 15:00:00,33.52,33.65,33.29,33.29,154205.0,31.7629,31.8861,31.5449,31.5449,154205.0
2018-09-06 15:30:00,33.29,33.29,32.91,32.97,641470.0,31.5449,31.5449,31.1849,31.2417,641470.0
2018-09-07 09:30:00,32.8,33.27,32.7,32.99,82295.0,31.0806,31.526,30.9859,31.2607,82295.0
2018-09-07 10:00:00,32.97,33.0,32.87,33.0,84897.0,31.2417,31.2701,31.147,31.2701,84897.0
2018-09-07 10:30:00,33.0,33.04,32.91,32.98,128940.0,31.2701,31.308,31.1849,31.2512,128940.0
2018-09-07 11:00:00,32.98,33.05,32.78,32.79,132840.0,31.2512,31.3175,31.0617,31.0712,132840.0
2018-09-07 11:30:00,32.78,32.81,32.58,32.64,118902.0,31.0617,31.0901,30.8722,30.929,118902.0
2018-09-07 12:00:00,32.64,32.74,32.61,32.66,68731.0,30.929,31.0238,30.9006,30.948,68731.0
2018-09-07 12:30:00,32.66,32.76,32.56,32.73,79404.0,30.948,31.0427,30.8532,31.0143,79404.0
2018-09-07 13:00:00,32.73,32.81,32.6,32.66,51325.0,31.0143,31.0901,30.8911,30.948,51325.0
2018-09-07 13:30:00,32.66,32.67,32.56,32.56,72968.0,30.948,30.9574,30.8532,30.8532,72968.0
2018-09-07 14:00:00,32.57,32.91,32.52,32.91,122495.0,30.8627,31.1849,30.8153,31.1849,122495.0
2018-09-07 14:30:00,32.92,33.06,32.83,32.89,155659.0,31.1943,31.327,31.1091,31.1659,155659.0
2018-09-07 15:00:00,32.9,32.94,32.82,32.87,119220.0,31.1754,31.2133,31.0996,31.147,119220.0
2018-09-07 15:30:00,32.86,32.88,32.67,32.84,265729.0,31.1375,31.1564,30.9574,31.1185,265729.0
2018-09-10 09:30:00,32.95,33.02,32.68,32.94,53928.0,31.2228,31.2891,30.9669,31.2133,53928.0
2018-09-10 10:00:00,32.95,33.01,32.79,32.91,46155.0,31.2228,31.2796,31.0712,31.1849,46155.0
2018-09-10 10:30:00,32.93,33.04,32.92,32.95,92627.0,31.2038,31.308,31.1943,31.2228,92627.0
2018-09-10 11:00:00,32.95,33.12,32.87,33.04,61161.0,31.2228,31.3839,31.147,31.308,61161.0
2018-09-10 11:30:00,33.04,33.06,32.9,32.98,54785.0,31.308,31.327,31.1754,31.2512,54785.0
2018-09-10 12:00:00,33.01,33.04,32.9,32.9,34847.0,31.2796,31.308,31.1754,31.1754,34847.0
2018-09-10 12:30:00,32.9,32.99,32.9,32.97,29865.0,31.1754,31.2607,31.1754,31.2417,29865.0
2018-09-10 13:00:00,32.97,33.21,32.96,33.18,49975.0,31.2417,31.4691,31.2322,31.4407,49975.0
2018-09-10 13:30:00,33.17,33.22,33.11,33.21,47437.0,31.4312,31.4786,31.3744,31.4691,47437.0
2018-09-10 14:00:00,33.22,33.29,33.21,33.24,51933.0,31.4786,31.5449,31.4691,31.4976,51933.0
2018-09-10 14:30:00,33.23,33.3,33.21,33.29,49294.0,31.4881,31.5544,31.4691,31.5449,49294.0
2018-09-10 15:00:00,33.3,33.32,33.23,33.27,60140.0,31.5544,31.5734,31.4881,31.526,60140.0
2018-09-10 15:30:00,33.26,33.31,33.2,33.25,169442.0,31.5165,31.5639,31.4597,31.507,169442.0
2018-09-11 09:30:00,32.92,33.15,32.79,32.96,32128.0,31.1943,31.4123,31.0712,31.2322,32128.0
2018-09-11 10:00:00,32.99,33.23,32.99,33.09,86311.0,31.2607,31.4881,31.2607,31.3554,86311.0
2018-09-11 10:30:00,33.08,33.15,32.91,32.96,59343.0,31.346,31.4123,31.1849,31.2322,59343.0
2018-09-11 11:00:00,32.94,33.12,32.93,33.09,25066.0,31.2133,31.3839,31.2038,31.3554,25066.0
2018-09-11 11:30:00,33.09,33.22,33.04,33.18,59110.0,31.3554,31.4786,31.308,31.4407,59110.0
2018-09-11 12:00:00,33.2,33.41,33.2,33.41,49820.0,31.4597,31.6587,31.4597,31.6587,49820.0
2018-09-11 12:30:00,33.41,33.54,33.38,33.53,26718.0,31.6587,31.7818,31.6302,31.7724,26718.0
2018-09-11 13:00:00,33.52,33.53,33.39,33.42,37051.0,31.7629,31.7724,31.6397,31.6681,37051.0
2018-09-11 13:30:00,33.41,33.46,33.32,33.42,37963.0,31.6587,31.706,31.5734,31.6681,37963.0
2018-09-11 14:00:00,33.41,33.53,33.4,33.51,35822.0,31.6587,31.7724,31.6492,31.7534,35822.0
2018-09-11 14:30:00,33.5,33.51,33.33,33.41,49429.0,31.7439,31.7534,31.5828,31.6587,49429.0
2018-09-11 15:00:00,33.41,33.49,33.41,33.49,50905.0,31.6587,31.7345,31.6587,31.7345,50905.0
2018-09-11 15:30:00,33.49,33.53,33.4,33.44,281550.0,31.7345,31.7724,31.6492,31.6871,281550.0
2018-09-12 09:30:00,33.42,33.89,33.27,33.67,72281.0,31.6681,32.1135,31.526,31.905,72281.0
2018-09-12 10:00:00,33.66,33.96,33.66,33.77,91410.0,31.8955,32.1798,31.8955,31.9998,91410.0
2018-09-12 10:30:00,33.76,33.8,33.57,33.64,41962.0,31.9903,32.0282,31.8103,31.8766,41962.0
2018-09-12 11:00:00,33.62,33.99,33.59,33.83,61159.0,31.8576,32.2082,31.8292,32.0566,61159.0
2018-09-12 11:30:00,33.83,33.88,33.63,33.75,33020.0,32.0566,32.104,31.8671,31.9808,33020.0
2018-09-12 12:00:00,33.76,33.78,33.66,33.76,26128.0,31.9903,32.0093,31.8955,31.9903,26128.0
2018-09-12 12:30:00,33.76,33.81,33.71,33.8,27498.0,31.9903,32.0377,31.9429,32.0282,27498.0
2018-09-12 13:00:00,33.79,33.9,33.77,33.89,41172.0,32.0187,32.123,31.9998,32.1135,41172.0
2018-09-12 13:30:00,33.89,33.92,33.83,33.9,35916.0,32.1135,32.1419,32.0566,32.123,35916.0
2018-09-12 14:00:00,33.91,34.09,33.91,34.07,67961.0,32.1324,32.303,32.1324,32.2841,67961.0
2018-09-12 14:30:00,34.07,34.18,34.03,34.15,87804.0,32.2841,32.3883,32.2462,32.3599,87804.0
2018-09-12 15:00:00,34.15,34.4,34.15,34.36,94949.0,32.3599,32.5968,32.3599,32.5589,94949.0
2018-09-12 15:30:00,34.36,34.49,34.35,34.46,349426.0,32.5589,32.682,32.5494,32.6536,349426.0
2018-09-13 09:30:00,34.45,34.79,34.36,34.43,73752.0,32.6441,32.9663,32.5589,32.6252,73752.0
2018-09-13 10:00:00,34.45,34.66,34.27,34.27,69291.0,32.6441,32.8431,32.4736,32.4736,69291.0
2018-09-13 10:30:00,34.29,34.59,34.25,34.48,76331.0,32.4925,32.7768,32.4546,32.6726,76331.0
2018-09-13 11:00:00,34.5,34.63,34.38,34.39,41823.0,32.6915,32.8147,32.5778,32.5873,41823.0
2018-09-13 11:30:00,34.38,34.38,34.29,34.33,35288.0,32.5778,32.5778,32.4925,32.5304,35288.0
2018-09-13 12:00:00,34.33,34.34,34.11,34.16,47043.0,32.5304,32.5399,32.322,32.3693,47043.0
2018-09-13 12:30:00,34.17,34.25,34.11,34.12,37533.0,32.3788,32.4546,32.322,32.3314,37533.0
2018-09-13 13:00:00,34.13,34.14,34.02,34.08,35696.0,32.3409,32.3504,32.2367,32.2935,35696.0
2018-09-13 13:30:00,34.08,34.19,34.0,34.07,59125.0,32.2935,32.3978,32.2177,32.2841,59125.0
2018-09-13 14:00:00,34.06,34.1,33.78,33.8,104312.0,32.2746,32.3125,32.0093,32.0282,104312.0
2018-09-13 14:30:00,33.8,33.87,33.62,33.77,120591.0,32.0282,32.0945,31.8576,31.9998,120591.0
2018-09-13 15:00:00,33.77,33.82,33.65,33.73,77974.0,31.9998,32.0472,31.8861,31.9619,77974.0
2018-09-13 15:30:00,33.73,33.79,33.65,33.79,203982.0,31.9619,32.0187,31.8861,32.0187,203982.0
2018-09-14 09:30:00,33.89,34.22,33.6,33.6,46179.0,32.1135,32.4262,31.8387,31.8387,46179.0
2018-09-14 10:00:00,33.63,33.85,33.44,33.67,43909.0,31.8671,32.0756,31.6871,31.905,43909.0
2018-09-14 10:30:00,33.7,33.83,33.69,33.74,27755.0,31.9335,32.0566,31.924,31.9714,27755.0
2018-09-14 11:00:00,33.72,33.74,33.52,33.59,85507.0,31.9524,31.9714,31.7629,31.8292,85507.0
2018-09-14 11:30:00,33.59,33.6,33.44,33.5,37904.0,31.8292,31.8387,31.6871,31.7439,37904.0
2018-09-14 12:00:00,33.5,33.5,33.28,33.33,51211.0,31.7439,31.7439,31.5355,31.5828,51211.0
2018-09-14 12:30:00,33.33,33.33,33.16,33.18,87283.0,31.5828,31.5828,31.4218,31.4407,87283.0
2018-09-14 13:00:00,33.16,33.41,33.06,33.41,59053.0,31.4218,31.6587,31.327,31.6587,59053.0
2018-09-14 13:30:00,33.41,33.41,33.26,33.3,54945.0,31.6587,31.6587,31.5165,31.5544,54945.0
2018-09-14 14:00:00,33.28,33.3,33.21,33.24,81020.0,31.5355,31.5544,31.4691,31.4976,81020.0
2018-09-14 14:30:00,33.24,33.53,33.19,33.51,93696.0,31.4976,31.7724,31.4502,31.7534,93696.0
2018-09-14 15:00:00,33.52,33.62,33.45,33.56,55189.0,31.7629,31.8576,31.6966,31.8008,55189.0
2018-09-14 15:30:00,33.56,33.67,33.53,33.58,229375.0,31.8008,31.905,31.7724,31.8197,229375.0
2018-09-17 09:30:00,33.53,33.61,33.15,33.34,19727.0,31.7724,31.8482,31.4123,31.5923,19727.0
2018-09-17 10:00:00,33.43,33.53,33.24,33.47,66435.0,31.6776,31.7724,31.4976,31.7155,66435.0
2018-09-17 10:30:00,33.45,33.47,33.17,33.25,46959.0,31.6966,31.7155,31.4312,31.507,46959.0
2018-09-17 11:00:00,33.29,33.49,33.29,33.33,21264.0,31.5449,31.7345,31.5449,31.5828,21264.0
2018-09-17 11:30:00,33.34,33.57,33.34,33.52,39776.0,31.5923,31.8103,31.5923,31.7629,39776.0
2018-09-17 12:00:00,33.54,33.65,33.51,33.56,38627.0,31.7818,31.8861,31.7534,31.8008,38627.0
2018-09-17 12:30:00,33.55,33.58,33.4,33.42,20816.0,31.7913,31.8197,31.6492,31.6681,20816.0
2018-09-17 13:00:00,33.42,33.45,33.35,33.35,17920.0,31.6681,31.6966,31.6018,31.6018,17920.0
2018-09-17 13:30:00,33.34,33.47,33.33,33.46,20869.0,31.5923,31.7155,31.5828,31.706,20869.0
2018-09-17 14:00:00,33.45,33.47,33.38,33.41,22120.0,31.6966,31.7155,31.6302,31.6587,22120.0
2018-09-17 14:30:00,33.41,33.42,33.22,33.25,30805.0,31.6587,31.6681,31.4786,31.507,30805.0
2018-09-17 15:00:00,33.24,33.29,33.1,33.11,35217.0,31.4976,31.5449,31.3649,31.3744,35217.0
2018-09-17 15:30:00,33.11,33.18,33.08,33.14,151045.0,31.3744,31.4407,31.346,31.4028,151045.0
2018-09-18 09:30:00,33.22,33.35,33.17,33.25,32469.0,31.4786,31.6018,31.4312,31.507,32469.0
2018-09-18 10:00:00,33.24,33.33,33.19,33.25,26696.0,31.4976,31.5828,31.4502,31.507,26696.0
2018-09-18 10:30:00,33.22,33.41,33.15,33.38,29770.0,31.4786,31.6587,31.4123,31.6302,29770.0
2018-09-18 11:00:00,33.4,33.46,33.34,33.45,18586.0,31.6492,31.706,31.5923,31.6966,18586.0
2018-09-18 11:30:00,33.43,33.53,33.38,33.51,14372.0,31.6776,31.7724,31.6302,31.7534,14372.0
2018-09-18 12:00:00,33.52,33.58,33.46,33.47,18714.0,31.7629,31.8197,31.706,31.7155,18714.0
2018-09-18 12:30:00,33.46,33.59,33.45,33.59,20540.0,31.706,31.8292,31.6966,31.8292,20540.0
2018-09-18 13:00:00,33.58,33.69,33.56,33.58,16353.0,31.8197,31.924,31.8008,31.8197,16353.0
2018-09-18 13:30:00,33.59,33.7,33.55,33.69,18352.0,31.8292,31.9335,31.7913,31.924,18352.0
2018-09-18 14:00:00,33.68,33.85,33.68,33.79,54332.0,31.9145,32.0756,31.9145,32.0187,54332.0
2018-09-18 14:30:00,33.8,33.81,33.71,33.75,28988.0,32.0282,32.0377,31.9429,31.9808,28988.0
2018-09-18 15:00:00,33.75,33.77,33.66,33.68,33062.0,31.9808,31.9998,31.8955,31.9145,33062.0
2018-09-18 15:30:00,33.68,33.76,33.67,33.74,203128.0,31.9145,31.9903,31.905,31.9714,203128.0
2018-09-19 09:30:00,33.72,34.11,33.67,33.97,28745.0,31.9524,32.322,31.905,32.1893,28745.0
2018-09-19 10:00:00,33.98,34.08,33.82,33.88,14351.0,32.1988,32.2935,32.0472,32.104,14351.0
2018-09-19 10:30:00,33.9,33.98,33.66,33.75,17448.0,32.123,32.1988,31.8955,31.9808,17448.0
2018-09-19 11:00:00,33.75,33.86,33.62,33.62,12226.0,31.9808,32.0851,31.8576,31.8576,12226.0
2018-09-19 11:30:00,33.6,33.63,33.54,33.56,22177.0,31.8387,31.8671,31.7818,31.8008,22177.0
2018-09-19 12:00:00,33.54,33.55,33.33,33.34,35618.0,31.7818,31.7913,31.5828,31.5923,35618.0
2018-09-19 12:30:00,33.36,33.48,33.27,33.48,23312.0,31.6113,31.725,31.526,31.725,23312.0
2018-09-19 13:00:00,33.45,33.45,33.39,33.39,17409.0,31.6966,31.6966,31.6397,31.6397,17409.0
2018-09-19 13:30:00,33.38,33.44,33.33,33.44,33111.0,31.6302,31.6871,31.5828,31.6871,33111.0
2018-09-19 14:00:00,33.44,33.46,33.36,33.36,23728.0,31.6871,31.706,31.6113,31.6113,23728.0
2018-09-19 14:30:00,33.36,33.39,33.3,33.31,52048.0,31.6113,31.6397,31.5544,31.5639,52048.0
2018-09-19 15:00:00,33.31,33.39,33.23,33.23,57063.0,31.5639,31.6397,31.4881,31.4881,57063.0
2018-09-19 15:30:00,33.23,33.39,33.23,33.38,101534.0,31.4881,31.6397,31.4881,31.6302,101534.0
2018-09-20 09:30:00,33.54,33.75,33.47,33.54,10450.0,31.7818,31.9808,31.7155,31.7818,10450.0
2018-09-20 10:00:00,33.57,33.73,33.47,33.59,45185.0,31.8103,31.9619,31.7155,31.8292,45185.0
2018-09-20 10:30:00,33.6,33.7,33.33,33.37,81519.0,31.8387,31.9335,31.5828,31.6207,81519.0
2018-09-20 11:00:00,33.38,33.49,33.36,33.43,47819.0,31.6302,31.7345,31.6113,31.6776,47819.0
2018-09-20 11:30:00,33.46,33.62,33.45,33.58,29421.0,31.706,31.8576,31.6966,31.8197,29421.0
2018-09-20 12:00:00,33.59,33.7,33.57,33.69,18950.0,31.8292,31.9335,31.8103,31.924,18950.0
2018-09-20 12:30:00,33.68,33.71,33.65,33.7,17645.0,31.9145,31.9429,31.8861,31.9335,17645.0
2018-09-20 13:00:00,33.71,33.73,33.66,33.66,17366.0,31.9429,31.9619,31.8955,31.8955,17366.0
2018-09-20 13:30:00,33.66,33.67,33.6,33.63,32926.0,31.8955,31.905,31.8387,31.8671,32926.0
2018-09-20 14:00:00,33.63,33.75,33.62,33.72,46974.0,31.8671,31.9808,31.8576,31.9524,46974.0
2018-09-20 14:30:00,33.75,33.9,33.74,33.89,52394.0,31.9808,32.123,31.9714,32.1135,52394.0
2018-09-20 15:00:00,33.89,34.24,33.89,34.22,230672.0,32.1135,32.4451,32.1135,32.4262,230672.0
2018-09-20 15:30:00,34.22,34.5,34.19,34.46,608514.0,32.4262,32.6915,32.3978,32.6536,608514.0
2018-09-21 09:30:00,34.59,34.71,34.44,34.55,190374.0,32.7768,32.8905,32.6347,32.7389,190374.0
2018-09-21 10:00:00,34.52,34.6,34.37,34.41,30936.0,32.7105,32.7863,32.5683,32.6062,30936.0
2018-09-21 10:30:00,34.42,34.46,34.18,34.28,32088.0,32.6157,32.6536,32.3883,32.483,32088.0
2018-09-21 11:00:00,34.3,34.43,34.21,34.43,26538.0,32.502,32.6252,32.4167,32.6252,26538.0
2018-09-21 11:30:00,34.43,34.57,34.34,34.46,57722.0,32.6252,32.7578,32.5399,32.6536,57722.0
2018-09-21 12:00:00,34.46,34.56,34.44,34.48,29972.0,32.6536,32.7484,32.6347,32.6726,29972.0
2018-09-21 12:30:00,34.49,34.54,34.44,34.48,27520.0,32.682,32.7294,32.6347,32.6726,27520.0
2018-09-21 13:00:00,34.48,34.52,34.42,34.49,27638.0,32.6726,32.7105,32.6157,32.682,27638.0
2018-09-21 13:30:00,34.5,34.6,34.5,34.58,33060.0,32.6915,32.7863,32.6915,32.7673,33060.0
2018-09-21 14:00:00,34.58,34.6,34.53,34.6,31382.0,32.7673,32.7863,32.7199,32.7863,31382.0
2018-09-21 14:30:00,34.6,34.62,34.46,34.47,37032.0,32.7863,32.8052,32.6536,32.6631,37032.0
2018-09-21 15:00:00,34.47,34.5,34.43,34.45,34443.0,32.6631,32.6915,32.6252,32.6441,34443.0
2018-09-21 15:30:00,34.44,34.5,34.32,34.36,199224.0,32.6347,32.6915,32.521,32.5589,199224.0
2018-09-24 09:30:00,34.17,34.34,33.76,33.97,18050.0,32.3788,32.5399,31.9903,32.1893,18050.0
2018-09-24 10:00:00,33.97,33.97,33.71,33.78,22557.0,32.1893,32.1893,31.9429,32.0093,22557.0
2018-09-24 10:30:00,33.74,33.82,33.43,33.47,44113.0,31.9714,32.0472,31.6776,31.7155,44113.0
2018-09-24 11:00:00,33.5,33.67,33.31,33.58,36695.0,31.7439,31.905,31.5639,31.8197,36695.0
2018-09-24 11:30:00,33.6,33.63,33.32,33.39,18367.0,31.8387,31.8671,31.5734,31.6397,18367.0
2018-09-24 12:00:00,33.42,33.49,33.37,33.39,16295.0,31.6681,31.7345,31.6207,31.6397,16295.0
2018-09-24 12:30:00,33.4,33.58,33.36,33.54,14526.0,31.6492,31.8197,31.6113,31.7818,14526.0
2018-09-24 13:00:00,33.55,33.61,33.48,33.58,17308.0,31.7913,31.8482,31.725,31.8197,17308.0
2018-09-24 13:30:00,33.59,33.72,33.54,33.71,13122.0,31.8292,31.9524,31.7818,31.9429,13122.0
2018-09-24 14:00:00,33.72,33.8,33.64,33.76,22477.0,31.9524,32.0282,31.8766,31.9903,22477.0
2018-09-24 14:30:00,33.76,33.81,33.7,33.7,20507.0,31.9903,32.0377,31.9335,31.9335,20507.0
2018-09-24 15:00:00,33.71,33.77,33.69,33.72,21483.0,31.9429,31.9998,31.924,31.9524,21483.0
2018-09-24 15:30:00,33.73,33.75,33.66,33.69,139341.0,31.9619,31.9808,31.8955,31.924,139341.0
2018-09-25 09:30:00,33.83,33.89,33.51,33.77,15145.0,32.0566,32.1135,31.7534,31.9998,15145.0
2018-09-25 10:00:00,33.75,34.06,33.74,34.0,27596.0,31.9808,32.2746,31.9714,32.2177,27596.0
2018-09-25 10:30:00,33.99,34.02,33.84,33.84,21608.0,32.2082,32.2367,32.0661,32.0661,21608.0
2018-09-25 11:00:00,33.82,34.01,33.81,34.0,16997.0,32.0472,32.2272,32.0377,32.2177,16997.0
2018-09-25 11:30:00,33.98,34.11,33.97,34.06,27864.0,32.1988,32.322,32.1893,32.2746,27864.0
2018-09-25 12:00:00,34.05,34.08,34.01,34.01,12616.0,32.2651,32.2935,32.2272,32.2272,12616.0
2018-09-25 12:30:00,34.02,34.05,33.97,34.01,16429.0,32.2367,32.2651,32.1893,32.2272,16429.0
2018-09-25 13:00:00,34.0,34.01,33.95,33.97,20292.0,32.2177,32.2272,32.1703,32.1893,20292.0
2018-09-25 13:30:00,33.98,34.1,33.95,34.1,27075.0,32.1988,32.3125,32.1703,32.3125,27075.0
2018-09-25 14:00:00,34.09,34.11,34.01,34.09,31714.0,32.303,32.322,32.2272,32.303,31714.0
2018-09-25 14:30:00,34.09,34.09,33.92,34.0,28840.0,32.303,32.303,32.1419,32.2177,28840.0
2018-09-25 15:00:00,34.01,34.17,34.0,34.16,42009.0,32.2272,32.3788,32.2177,32.3693,42009.0
2018-09-25 15:30:00,34.16,34.2,34.01,34.06,179989.0,32.3693,32.4072,32.2272,32.2746,179989.0
2018-09-26 09:30:00,34.08,34.46,34.02,34.23,75494.0,32.2935,32.6536,32.2367,32.4357,75494.0
2018-09-26 10:00:00,34.2,34.33,34.1,34.11,55929.0,32.4072,32.5304,32.3125,32.322,55929.0
2018-09-26 10:30:00,34.1,34.1,33.89,33.93,42890.0,32.3125,32.3125,32.1135,32.1514,42890.0
2018-09-26 11:00:00,33.92,34.0,33.86,33.91,45393.0,32.1419,32.2177,32.0851,32.1324,45393.0
2018-09-26 11:30:00,33.92,33.92,33.79,33.87,39494.0,32.1419,32.1419,32.0187,32.0945,39494.0
2018-09-26 12:00:00,33.87,33.88,33.81,33.83,20545.0,32.0945,32.104,32.0377,32.0566,20545.0
2018-09-26 12:30:00,33.84,33.9,33.79,33.9,30364.0,32.0661,32.123,32.0187,32.123,30364.0
2018-09-26 13:00:00,33.91,34.16,33.91,34.06,44928.0,32.1324,32.3693,32.1324,32.2746,44928.0
2018-09-26 13:30:00,34.06,34.11,34.01,34.06,29903.0,32.2746,32.322,32.2272,32.2746,29903.0
2018-09-26 14:00:00,34.06,34.18,34.03,34.07,36173.0,32.2746,32.3883,32.2462,32.2841,36173.0
2018-09-26 14:30:00,34.07,34.1,33.99,34.02,27812.0,32.2841,32.3125,32.2082,32.2367,27812.0
2018-09-26 15:00:00,34.02,34.14,33.96,34.13,50568.0,32.2367,32.3504,32.1798,32.3409,50568.0
2018-09-26 15:30:00,34.12,34.14,33.9,33.92,247165.0,32.3314,32.3504,32.123,32.1419,247165.0
2018-09-27 09:30:00,33.78,33.81,33.44,33.48,28077.0,32.066,32.0945,31.7433,31.7812,28077.0
2018-09-27 10:00:00,33.48,33.61,33.39,33.47,32607.0,31.7812,31.9047,31.6958,31.7718,32607.0
2018-09-27 10:30:00,33.44,33.82,33.38,33.75,52486.0,31.7433,32.104,31.6863,32.0376,52486.0
2018-09-27 11:00:00,33.78,33.97,33.78,33.91,15540.0,32.066,32.2464,32.066,32.1894,15540.0
2018-09-27 11:30:00,33.91,34.1,33.91,34.04,75864.0,32.1894,32.3698,32.1894,32.3128,75864.0
2018-09-27 12:00:00,34.03,34.32,33.99,34.16,92525.0,32.3033,32.5786,32.2654,32.4267,92525.0
2018-09-27 12:30:00,34.16,34.17,33.9,33.91,18003.0,32.4267,32.4362,32.1799,32.1894,18003.0
2018-09-27 13:00:00,33.91,33.97,33.84,33.85,36931.0,32.1894,32.2464,32.123,32.1325,36931.0
2018-09-27 13:30:00,33.86,33.86,33.8,33.8,29695.0,32.142,32.142,32.085,32.085,29695.0
2018-09-27 14:00:00,33.81,33.9,33.78,33.86,18835.0,32.0945,32.1799,32.066,32.142,18835.0
2018-09-27 14:30:00,33.85,33.86,33.75,33.79,39813.0,32.1325,32.142,32.0376,32.0755,39813.0
2018-09-27 15:00:00,33.8,33.88,33.77,33.77,37252.0,32.085,32.161,32.0565,32.0565,37252.0
2018-09-27 15:30:00,33.77,33.88,33.76,33.83,175170.0,32.0565,32.161,32.047,32.1135,175170.0
2018-09-28 09:30:00,33.72,33.97,33.53,33.72,27910.0,32.0091,32.2464,31.8287,32.0091,27910.0
2018-09-28 10:00:00,33.72,33.98,33.72,33.97,62049.0,32.0091,32.2559,32.0091,32.2464,62049.0
2018-09-28 10:30:00,33.95,34.17,33.79,34.14,99571.0,32.2274,32.4362,32.0755,32.4078,99571.0
2018-09-28 11:00:00,34.11,34.17,34.04,34.09,24902.0,32.3793,32.4362,32.3128,32.3603,24902.0
2018-09-28 11:30:00,34.08,34.11,33.96,34.01,29431.0,32.3508,32.3793,32.2369,32.2844,29431.0
2018-09-28 12:00:00,34.02,34.14,33.98,34.14,20863.0,32.2939,32.4078,32.2559,32.4078,20863.0
2018-09-28 12:30:00,34.13,34.14,33.99,34.13,20953.0,32.3983,32.4078,32.2654,32.3983,20953.0
2018-09-28 13:00:00,34.12,34.18,34.1,34.13,17447.0,32.3888,32.4457,32.3698,32.3983,17447.0
2018-09-28 13:30:00,34.13,34.15,34.05,34.07,47601.0,32.3983,32.4173,32.3223,32.3413,47601.0
2018-09-28 14:00:00,34.06,34.08,33.96,34.0,31134.0,32.3318,32.3508,32.2369,32.2749,31134.0
2018-09-28 14:30:00,34.0,34.0,33.8,33.8,27870.0,32.2749,32.2749,32.085,32.085,27870.0
2018-09-28 15:00:00,33.81,33.89,33.78,33.85,39321.0,32.0945,32.1704,32.066,32.1325,39321.0
2018-09-28 15:30:00,33.85,33.89,33.75,33.86,187941.0,32.1325,32.1704,32.0376,32.142,187941.0
2018-10-01 09:30:00,33.95,33.95,32.83,32.91,100383.0,32.2274,32.2274,31.1642,31.2402,100383.0
2018-10-01 10:00:00,32.91,33.36,32.89,33.33,75929.0,31.2402,31.6673,31.2212,31.6389,75929.0
2018-10-01 10:30:00,33.34,33.52,33.3,33.33,24595.0,31.6484,31.8192,31.6104,31.6389,24595.0
2018-10-01 11:00:00,33.32,33.42,33.24,33.4,19804.0,31.6294,31.7243,31.5534,31.7053,19804.0
2018-10-01 11:30:00,33.4,33.52,33.4,33.4,26725.0,31.7053,31.8192,31.7053,31.7053,26725.0
2018-10-01 12:00:00,33.41,33.63,33.37,33.58,49546.0,31.7148,31.9236,31.6768,31.8762,49546.0
2018-10-01 12:30:00,33.57,33.7,33.54,33.66,24841.0,31.8667,31.9901,31.8382,31.9521,24841.0
2018-10-01 13:00:00,33.63,33.69,33.6,33.65,13861.0,31.9236,31.9806,31.8952,31.9426,13861.0
2018-10-01 13:30:00,33.64,33.7,33.61,33.64,23237.0,31.9331,31.9901,31.9047,31.9331,23237.0
2018-10-01 14:00:00,33.65,33.82,33.62,33.81,82974.0,31.9426,32.104,31.9141,32.0945,82974.0
2018-10-01 14:30:00,33.78,33.78,33.65,33.73,37805.0,32.066,32.066,31.9426,32.0186,37805.0
2018-10-01 15:00:00,33.73,33.83,33.58,33.6,112997.0,32.0186,32.1135,31.8762,31.8952,112997.0
2018-10-01 15:30:00,33.6,33.64,33.46,33.53,174088.0,31.8952,31.9331,31.7623,31.8287,174088.0
2018-10-02 09:30:00,33.38,33.9,33.37,33.56,30627.0,31.6863,32.1799,31.6768,31.8572,30627.0
2018-10-02 10:00:00,33.58,33.58,33.28,33.57,36442.0,31.8762,31.8762,31.5914,31.8667,36442.0
2018-10-02 10:30:00,33.55,33.55,33.28,33.42,31061.0,31.8477,31.8477,31.5914,31.7243,31061.0
2018-10-02 11:00:00,33.41,33.41,33.18,33.23,35268.0,31.7148,31.7148,31.4965,31.5439,35268.0
2018-10-02 11:30:00,33.25,33.47,33.25,33.4,27927.0,31.5629,31.7718,31.5629,31.7053,27927.0
2018-10-02 12:00:00,33.4,33.41,33.18,33.18,25721.0,31.7053,31.7148,31.4965,31.4965,25721.0
2018-10-02 12:30:00,33.19,33.27,33.1,33.17,40550.0,31.506,31.5819,31.4205,31.487,40550.0
2018-10-02 13:00:00,33.19,33.25,33.17,33.18,23516.0,31.506,31.5629,31.487,31.4965,23516.0
2018-10-02 13:30:00,33.18,33.3,33.16,33.21,28611.0,31.4965,31.6104,31.4775,31.5249,28611.0
2018-10-02 14:00:00,33.21,33.3,33.2,33.28,36344.0,31.5249,31.6104,31.5155,31.5914,36344.0
2018-10-02 14:30:00,33.29,33.33,33.16,33.16,37975.0,31.6009,31.6389,31.4775,31.4775,37975.0
2018-10-02 15:00:00,33.15,33.15,32.95,32.98,99577.0,31.468,31.468,31.2781,31.3066,99577.0
2018-10-02 15:30:00,32.98,33.2,32.98,33.16,148427.0,31.3066,31.5155,31.3066,31.4775,148427.0
2018-10-03 09:30:00,33.42,33.8,33.35,33.69,44656.0,31.7243,32.085,31.6578,31.9806,44656.0
2018-10-03 10:00:00,33.69,34.09,33.69,34.03,47239.0,31.9806,32.3603,31.9806,32.3033,47239.0
2018-10-03 10:30:00,34.01,34.24,33.99,34.05,70652.0,32.2844,32.5027,32.2654,32.3223,70652.0
2018-10-03 11:00:00,34.05,34.25,33.93,34.23,38047.0,32.3223,32.5122,32.2084,32.4932,38047.0
2018-10-03 11:30:00,34.22,34.42,34.11,34.38,25138.0,32.4837,32.6736,32.3793,32.6356,25138.0
2018-10-03 12:00:00,34.37,34.52,34.28,34.5,24846.0,32.6261,32.7685,32.5407,32.7495,24846.0
2018-10-03 12:30:00,34.53,34.59,34.4,34.43,31350.0,32.778,32.8349,32.6546,32.683,31350.0
2018-10-03 13:00:00,34.43,34.75,34.42,34.48,155188.0,32.683,32.9868,32.6736,32.7305,155188.0
2018-10-03 13:30:00,34.48,34.53,34.3,34.33,44553.0,32.7305,32.778,32.5596,32.5881,44553.0
2018-10-03 14:00:00,34.33,34.51,34.3,34.35,37525.0,32.5881,32.759,32.5596,32.6071,37525.0
2018-10-03 14:30:00,34.34,34.36,34.1,34.21,37538.0,32.5976,32.6166,32.3698,32.4742,37538.0
2018-10-03 15:00:00,34.22,34.23,34.02,34.09,36884.0,32.4837,32.4932,32.2939,32.3603,36884.0
2018-10-03 15:30:00,34.1,34.14,34.0,34.03,166888.0,32.3698,32.4078,32.2749,32.3033,166888.0
2018-10-04 09:30:00,34.04,34.5,33.69,34.18,100803.0,32.3128,32.7495,31.9806,32.4457,100803.0
2018-10-04 10:00:00,34.23,34.23,33.97,34.09,24985.0,32.4932,32.4932,32.2464,32.3603,24985.0
2018-10-04 10:30:00,34.1,34.23,33.91,33.92,31575.0,32.3698,32.4932,32.1894,32.1989,31575.0
2018-10-04 11:00:00,33.94,34.1,33.87,33.98,21899.0,32.2179,32.3698,32.1515,32.2559,21899.0
2018-10-04 11:30:00,33.98,34.05,33.88,33.94,18624.0,32.2559,32.3223,32.161,32.2179,18624.0
2018-10-04 12:00:00,33.93,33.93,33.56,33.62,28805.0,32.2084,32.2084,31.8572,31.9141,28805.0
2018-10-04 12:30:00,33.6,33.72,33.57,33.62,22108.0,31.8952,32.0091,31.8667,31.9141,22108.0
2018-10-04 13:00:00,33.63,33.67,33.49,33.57,24103.0,31.9236,31.9616,31.7907,31.8667,24103.0
2018-10-04 13:30:00,33.57,33.69,33.53,33.69,30822.0,31.8667,31.9806,31.8287,31.9806,30822.0
2018-10-04 14:00:00,33.68,33.72,33.54,33.62,42095.0,31.9711,32.0091,31.8382,31.9141,42095.0
2018-10-04 14:30:00,33.61,33.88,33.58,33.81,38887.0,31.9047,32.161,31.8762,32.0945,38887.0
2018-10-04 15:00:00,33.83,33.84,33.59,33.61,49016.0,32.1135,32.123,31.8857,31.9047,49016.0
2018-10-04 15:30:00,33.61,33.66,33.53,33.66,170407.0,31.9047,31.9521,31.8287,31.9521,170407.0
2018-10-05 09:30:00,33.76,33.82,33.42,33.54,76916.0,32.047,32.104,31.7243,31.8382,76916.0
2018-10-05 10:00:00,33.59,33.66,33.37,33.43,39260.0,31.8857,31.9521,31.6768,31.7338,39260.0
2018-10-05 10:30:00,33.42,33.43,32.96,32.97,52952.0,31.7243,31.7338,31.2876,31.2971,52952.0
2018-10-05 11:00:00,32.98,33.04,32.69,32.7,134665.0,31.3066,31.3636,31.0313,31.0408,134665.0
2018-10-05 11:30:00,32.67,32.67,31.96,31.96,159984.0,31.0123,31.0123,30.3384,30.3384,159984.0
2018-10-05 12:00:00,31.97,32.01,31.73,31.77,82572.0,30.3479,30.3858,30.12,30.158,82572.0
2018-10-05 12:30:00,31.77,31.77,31.42,31.5,97345.0,30.158,30.158,29.8258,29.9017,97345.0
2018-10-05 13:00:00,31.5,31.57,31.36,31.47,131569.0,29.9017,29.9682,29.7688,29.8732,131569.0
2018-10-05 13:30:00,31.47,31.76,31.36,31.75,156169.0,29.8732,30.1485,29.7688,30.139,156169.0
2018-10-05 14:00:00,31.75,32.2,31.74,32.02,352248.0,30.139,30.5662,30.1295,30.3953,352248.0
2018-10-05 14:30:00,32.03,32.28,31.89,31.97,157252.0,30.4048,30.6421,30.2719,30.3479,157252.0
2018-10-05 15:00:00,31.96,32.4,31.96,32.09,182749.0,30.3384,30.756,30.3384,30.4618,182749.0
2018-10-05 15:30:00,32.08,32.13,32.01,32.04,324530.0,30.4523,30.4997,30.3858,30.4143,324530.0
2018-10-08 09:30:00,31.65,32.05,31.62,31.63,59782.0,30.0441,30.4238,30.0156,30.0251,59782.0
2018-10-08 10:00:00,31.65,31.79,31.46,31.78,84742.0,30.0441,30.177,29.8637,30.1675,84742.0
2018-10-08 10:30:00,31.76,31.76,31.4,31.44,48433.0,30.1485,30.1485,29.8068,29.8448,48433.0
2018-10-08 11:00:00,31.42,31.42,31.16,31.35,109645.0,29.8258,29.8258,29.579,29.7593,109645.0
2018-10-08 11:30:00,31.35,31.35,31.11,31.27,63469.0,29.7593,29.7593,29.5315,29.6834,63469.0
2018-10-08 12:00:00,31.26,31.31,31.16,31.27,42110.0,29.6739,29.7214,29.579,29.6834,42110.0
2018-10-08 12:30:00,31.27,31.27,31.09,31.09,40202.0,29.6834,29.6834,29.5125,29.5125,40202.0
2018-10-08 13:00:00,31.11,31.26,31.06,31.19,40772.0,29.5315,29.6739,29.484,29.6074,40772.0
2018-10-08 13:30:00,31.19,31.34,31.13,31.3,69570.0,29.6074,29.7498,29.5505,29.7119,69570.0
2018-10-08 14:00:00,31.29,31.53,31.29,31.44,224992.0,29.7024,29.9302,29.7024,29.8448,224992.0
2018-10-08 14:30:00,31.43,31.66,31.37,31.58,65829.0,29.8353,30.0536,29.7783,29.9777,65829.0
2018-10-08 15:00:00,31.58,31.78,31.52,31.52,90199.0,29.9777,30.1675,29.9207,29.9207,90199.0
2018-10-08 15:30:00,31.53,31.77,31.53,31.73,264265.0,29.9302,30.158,29.9302,30.12,264265.0
2018-10-09 09:30:00,31.25,31.84,31.25,31.77,130362.0,29.6644,30.2245,29.6644,30.158,130362.0
2018-10-09 10:00:00,31.8,32.07,31.77,32.05,63707.0,30.1865,30.4428,30.158,30.4238,63707.0
2018-10-09 10:30:00,32.03,32.27,32.03,32.27,64593.0,30.4048,30.6326,30.4048,30.6326,64593.0
2018-10-09 11:00:00,32.25,32.49,32.2,32.35,59160.0,30.6137,30.8415,30.5662,30.7086,59160.0
2018-10-09 11:30:00,32.34,32.39,32.22,32.36,35291.0,30.6991,30.7466,30.5852,30.7181,35291.0
2018-10-09 12:00:00,32.36,32.38,32.02,32.07,36707.0,30.7181,30.7371,30.3953,30.4428,36707.0
2018-10-09 12:30:00,32.08,32.08,31.83,31.94,111285.0,30.4523,30.4523,30.215,30.3194,111285.0
2018-10-09 13:00:00,31.94,32.11,31.93,31.97,51463.0,30.3194,30.4808,30.3099,30.3479,51463.0
2018-10-09 13:30:00,31.97,32.14,31.89,32.06,28129.0,30.3479,30.5092,30.2719,30.4333,28129.0
2018-10-09 14:00:00,32.07,32.21,32.05,32.18,37390.0,30.4428,30.5757,30.4238,30.5472,37390.0
2018-10-09 14:30:00,32.18,32.36,32.13,32.29,69909.0,30.5472,30.7181,30.4997,30.6516,69909.0
2018-10-09 15:00:00,32.29,32.34,32.17,32.2,64590.0,30.6516,30.6991,30.5377,30.5662,64590.0
2018-10-09 15:30:00,32.2,32.29,32.18,32.22,283888.0,30.5662,30.6516,30.5472,30.5852,283888.0
2018-10-10 09:30:00,32.15,32.29,31.98,32.21,140977.0,30.5187,30.6516,30.3574,30.5757,140977.0
2018-10-10 10:00:00,32.21,32.74,32.16,32.68,159492.0,30.5757,31.0788,30.5282,31.0218,159492.0
2018-10-10 10:30:00,32.68,32.71,32.09,32.33,73759.0,31.0218,31.0503,30.4618,30.6896,73759.0
2018-10-10 11:00:00,32.3,32.42,31.96,32.15,124350.0,30.6611,30.775,30.3384,30.5187,124350.0
2018-10-10 11:30:00,32.15,32.15,31.94,31.97,133112.0,30.5187,30.5187,30.3194,30.3479,133112.0
2018-10-10 12:00:00,31.99,32.02,31.79,31.92,88758.0,30.3669,30.3953,30.177,30.3004,88758.0
2018-10-10 12:30:00,31.93,31.93,31.67,31.71,53620.0,30.3099,30.3099,30.0631,30.1011,53620.0
2018-10-10 13:00:00,31.68,31.88,31.54,31.87,57890.0,30.0726,30.2624,29.9397,30.2529,57890.0
2018-10-10 13:30:00,31.85,31.91,31.74,31.75,32373.0,30.234,30.2909,30.1295,30.139,32373.0
2018-10-10 14:00:00,31.75,31.8,31.6,31.7,37284.0,30.139,30.1865,29.9966,30.0916,37284.0
2018-10-10 14:30:00,31.72,31.75,31.57,31.65,43928.0,30.1106,30.139,29.9682,30.0441,43928.0
2018-10-10 15:00:00,31.64,31.64,31.37,31.51,61960.0,30.0346,30.0346,29.7783,29.9112,61960.0
2018-10-10 15:30:00,31.48,31.48,31.01,31.08,320973.0,29.8827,29.8827,29.4366,29.503,320973.0
2018-10-11 09:30:00,30.94,31.84,30.77,31.82,114561.0,29.3701,30.2245,29.2088,30.2055,114561.0
2018-10-11 10:00:00,31.77,31.79,31.54,31.72,103115.0,30.158,30.177,29.9397,30.1106,103115.0
2018-10-11 10:30:00,31.71,31.81,31.59,31.61,68446.0,30.1011,30.196,29.9871,30.0061,68446.0
2018-10-11 11:00:00,31.6,31.63,31.43,31.47,76945.0,29.9966,30.0251,29.8353,29.8732,76945.0
2018-10-11 11:30:00,31.48,32.12,31.46,32.05,65735.0,29.8827,30.4903,29.8637,30.4238,65735.0
2018-10-11 12:00:00,32.05,32.37,31.98,32.18,73799.0,30.4238,30.7276,30.3574,30.5472,73799.0
2018-10-11 12:30:00,32.17,32.27,32.11,32.25,40290.0,30.5377,30.6326,30.4808,30.6137,40290.0
2018-10-11 13:00:00,32.22,32.23,32.01,32.13,57541.0,30.5852,30.5947,30.3858,30.4997,57541.0
2018-10-11 13:30:00,32.13,32.2,31.97,32.08,54939.0,30.4997,30.5662,30.3479,30.4523,54939.0
2018-10-11 14:00:00,32.05,32.05,31.68,31.69,61575.0,30.4238,30.4238,30.0726,30.0821,61575.0
2018-10-11 14:30:00,31.68,31.71,31.37,31.51,66474.0,30.0726,30.1011,29.7783,29.9112,66474.0
2018-10-11 15:00:00,31.5,31.93,31.47,31.78,79198.0,29.9017,30.3099,29.8732,30.1675,79198.0
2018-10-11 15:30:00,31.77,31.94,31.67,31.7,294007.0,30.158,30.3194,30.0631,30.0916,294007.0
2018-10-12 09:30:00,32.28,32.31,31.73,32.18,66090.0,30.6421,30.6706,30.12,30.5472,66090.0
2018-10-12 10:00:00,32.13,32.22,31.73,31.75,66596.0,30.4997,30.5852,30.12,30.139,66596.0
2018-10-12 10:30:00,31.73,31.74,31.6,31.66,16494.0,30.12,30.1295,29.9966,30.0536,16494.0
2018-10-12 11:00:00,31.69,31.83,31.56,31.56,24468.0,30.0821,30.215,29.9587,29.9587,24468.0
2018-10-12 11:30:00,31.56,31.68,31.3,31.42,28699.0,29.9587,30.0726,29.7119,29.8258,28699.0
2018-10-12 12:00:00,31.42,31.44,31.27,31.3,28671.0,29.8258,29.8448,29.6834,29.7119,28671.0
2018-10-12 12:30:00,31.31,31.32,31.06,31.25,19684.0,29.7214,29.7308,29.484,29.6644,19684.0
2018-10-12 13:00:00,31.26,31.66,31.23,31.37,34665.0,29.6739,30.0536,29.6454,29.7783,34665.0
2018-10-12 13:30:00,31.34,31.71,31.3,31.63,36893.0,29.7498,30.1011,29.7119,30.0251,36893.0
2018-10-12 14:00:00,31.64,31.76,31.42,31.76,48195.0,30.0346,30.1485,29.8258,30.1485,48195.0
2018-10-12 14:30:00,31.74,31.8,31.54,31.74,29226.0,30.1295,30.1865,29.9397,30.1295,29226.0
2018-10-12 15:00:00,31.75,31.83,31.59,31.74,35190.0,30.139,30.215,29.9871,30.1295,35190.0
2018-10-12 15:30:00,31.73,31.96,31.61,31.84,130519.0,30.12,30.3384,30.0061,30.2245,130519.0
2018-10-15 09:30:00,31.68,31.91,31.51,31.77,29462.0,30.0726,30.2909,29.9112,30.158,29462.0
2018-10-15 10:00:00,31.81,31.81,31.31,31.57,26987.0,30.196,30.196,29.7214,29.9682,26987.0
2018-10-15 10:30:00,31.56,31.59,31.31,31.49,34523.0,29.9587,29.9871,29.7214,29.8922,34523.0
2018-10-15 11:00:00,31.5,31.89,31.45,31.83,32617.0,29.9017,30.2719,29.8543,30.215,32617.0
2018-10-15 11:30:00,31.85,31.89,31.63,31.63,30616.0,30.234,30.2719,30.0251,30.0251,30616.0
2018-10-15 12:00:00,31.64,31.86,31.56,31.74,29564.0,30.0346,30.2434,29.9587,30.1295,29564.0
2018-10-15 12:30:00,31.74,31.81,31.68,31.79,18225.0,30.1295,30.196,30.0726,30.177,18225.0
2018-10-15 13:00:00,31.81,31.84,31.63,31.67,19324.0,30.196,30.2245,30.0251,30.0631,19324.0
2018-10-15 13:30:00,31.67,31.92,31.66,31.9,20182.0,30.0631,30.3004,30.0536,30.2814,20182.0
2018-10-15 14:00:00,31.92,31.92,31.78,31.8,34649.0,30.3004,30.3004,30.1675,30.1865,34649.0
2018-10-15 14:30:00,31.79,32.0,31.76,31.98,23765.0,30.177,30.3763,30.1485,30.3574,23765.0
2018-10-15 15:00:00,31.99,32.02,31.88,31.89,45783.0,30.3669,30.3953,30.2624,30.2719,45783.0
2018-10-15 15:30:00,31.88,31.88,31.68,31.7,204666.0,30.2624,30.2624,30.0726,30.0916,204666.0
2018-10-16 09:30:00,32.02,32.14,31.61,31.88,41473.0,30.3953,30.5092,30.0061,30.2624,41473.0
2018-10-16 10:00:00,31.88,32.18,31.88,31.97,74047.0,30.2624,30.5472,30.2624,30.3479,74047.0
2018-10-16 10:30:00,31.96,32.22,31.85,32.18,47826.0,30.3384,30.5852,30.234,30.5472,47826.0
2018-10-16 11:00:00,32.18,32.33,32.09,32.32,23561.0,30.5472,30.6896,30.4618,30.6801,23561.0
2018-10-16 11:30:00,32.31,32.32,32.14,32.27,29088.0,30.6706,30.6801,30.5092,30.6326,29088.0
2018-10-16 12:00:00,32.25,32.36,32.24,32.36,19726.0,30.6137,30.7181,30.6042,30.7181,19726.0
2018-10-16 12:30:00,32.36,32.45,32.34,32.36,19802.0,30.7181,30.8035,30.6991,30.7181,19802.0
2018-10-16 13:00:00,32.36,32.38,32.29,32.38,16439.0,30.7181,30.7371,30.6516,30.7371,16439.0
2018-10-16 13:30:00,32.38,32.47,32.34,32.43,22772.0,30.7371,30.8225,30.6991,30.7845,22772.0
2018-10-16 14:00:00,32.42,32.61,32.42,32.56,31929.0,30.775,30.9554,30.775,30.9079,31929.0
2018-10-16 14:30:00,32.57,32.65,32.52,32.58,34016.0,30.9174,30.9934,30.87,30.9269,34016.0
2018-10-16 15:00:00,32.59,32.69,32.54,32.67,82949.0,30.9364,31.0313,30.8889,31.0123,82949.0
2018-10-16 15:30:00,32.67,32.78,32.64,32.72,252151.0,31.0123,31.1168,30.9839,31.0598,252151.0
2018-10-17 09:30:00,32.72,32.95,32.33,32.33,38686.0,31.0598,31.2781,30.6896,30.6896,38686.0
2018-10-17 10:00:00,32.34,32.45,32.19,32.29,39715.0,30.6991,30.8035,30.5567,30.6516,39715.0
2018-10-17 10:30:00,32.32,33.26,32.09,32.91,131490.0,30.6801,31.5724,30.4618,31.2402,131490.0
2018-10-17 11:00:00,32.89,32.9,32.64,32.85,49699.0,31.2212,31.2307,30.9839,31.1832,49699.0
2018-10-17 11:30:00,32.86,33.02,32.67,32.9,34284.0,31.1927,31.3446,31.0123,31.2307,34284.0
2018-10-17 12:00:00,32.95,33.53,32.79,33.26,88705.0,31.2781,31.8287,31.1263,31.5724,88705.0
2018-10-17 12:30:00,33.27,33.32,33.01,33.27,26884.0,31.5819,31.6294,31.3351,31.5819,26884.0
2018-10-17 13:00:00,33.29,33.33,33.08,33.08,62919.0,31.6009,31.6389,31.4015,31.4015,62919.0
2018-10-17 13:30:00,33.08,33.12,32.97,32.98,26443.0,31.4015,31.4395,31.2971,31.3066,26443.0
2018-10-17 14:00:00,32.98,33.04,32.78,32.9,38476.0,31.3066,31.3636,31.1168,31.2307,38476.0
2018-10-17 14:30:00,32.96,33.13,32.89,33.12,27151.0,31.2876,31.449,31.2212,31.4395,27151.0
2018-10-17 15:00:00,33.12,33.17,32.94,32.99,125400.0,31.4395,31.487,31.2686,31.3161,125400.0
2018-10-17 15:30:00,32.98,33.0,32.87,32.95,194355.0,31.3066,31.3256,31.2022,31.2781,194355.0
2018-10-18 09:30:00,32.7,32.8,32.27,32.28,44095.0,31.0408,31.1358,30.6326,30.6421,44095.0
2018-10-18 10:00:00,32.28,32.36,32.17,32.29,70208.0,30.6421,30.7181,30.5377,30.6516,70208.0
2018-10-18 10:30:00,32.3,32.33,32.12,32.27,77290.0,30.6611,30.6896,30.4903,30.6326,77290.0
2018-10-18 11:00:00,32.28,32.29,32.08,32.09,29494.0,30.6421,30.6516,30.4523,30.4618,29494.0
2018-10-18 11:30:00,32.1,32.16,31.95,32.13,48196.0,30.4713,30.5282,30.3289,30.4997,48196.0
2018-10-18 12:00:00,32.14,32.27,32.07,32.23,38638.0,30.5092,30.6326,30.4428,30.5947,38638.0
2018-10-18 12:30:00,32.2,32.22,31.96,31.96,97878.0,30.5662,30.5852,30.3384,30.3384,97878.0
2018-10-18 13:00:00,31.95,32.04,31.84,31.89,97861.0,30.3289,30.4143,30.2245,30.2719,97861.0
2018-10-18 13:30:00,31.89,31.92,31.7,31.7,53570.0,30.2719,30.3004,30.0916,30.0916,53570.0
2018-10-18 14:00:00,31.69,31.88,31.49,31.74,303901.0,30.0821,30.2624,29.8922,30.1295,303901.0
2018-10-18 14:30:00,31.73,31.84,31.67,31.77,114517.0,30.12,30.2245,30.0631,30.158,114517.0
2018-10-18 15:00:00,31.76,31.78,31.58,31.71,158387.0,30.1485,30.1675,29.9777,30.1011,158387.0
2018-10-18 15:30:00,31.71,31.81,31.57,31.74,337728.0,30.1011,30.196,29.9682,30.1295,337728.0
2018-10-19 09:30:00,31.82,32.13,31.56,31.95,81570.0,30.2055,30.4997,29.9587,30.3289,81570.0
2018-10-19 10:00:00,31.97,31.98,31.74,31.79,60784.0,30.3479,30.3574,30.1295,30.177,60784.0
2018-10-19 10:30:00,31.77,31.91,31.61,31.65,19980.0,30.158,30.2909,30.0061,30.0441,19980.0
2018-10-19 11:00:00,31.67,31.77,31.58,31.66,28694.0,30.0631,30.158,29.9777,30.0536,28694.0
2018-10-19 11:30:00,31.66,31.7,31.51,31.6,23014.0,30.0536,30.0916,29.9112,29.9966,23014.0
2018-10-19 12:00:00,31.59,31.61,31.26,31.32,24770.0,29.9871,30.0061,29.6739,29.7308,24770.0
2018-10-19 12:30:00,31.3,31.35,31.21,31.33,27445.0,29.7119,29.7593,29.6264,29.7403,27445.0
2018-10-19 13:00:00,31.32,31.52,31.24,31.44,57870.0,29.7308,29.9207,29.6549,29.8448,57870.0
2018-10-19 13:30:00,31.43,31.45,31.16,31.16,51963.0,29.8353,29.8543,29.579,29.579,51963.0
2018-10-19 14:00:00,31.15,31.29,31.04,31.23,75858.0,29.5695,29.7024,29.4651,29.6454,75858.0
2018-10-19 14:30:00,31.23,31.36,31.18,31.18,53841.0,29.6454,29.7688,29.598,29.598,53841.0
2018-10-19 15:00:00,31.19,31.23,31.11,31.19,102192.0,29.6074,29.6454,29.5315,29.6074,102192.0
2018-10-19 15:30:00,31.2,31.21,31.06,31.09,292166.0,29.6169,29.6264,29.484,29.5125,292166.0
2018-10-22 09:30:00,31.19,31.3,30.89,31.03,62955.0,29.6074,29.7119,29.3227,29.4556,62955.0
2018-10-22 10:00:00,31.02,31.18,30.77,30.83,33288.0,29.4461,29.598,29.2088,29.2657,33288.0
2018-10-22 10:30:00,30.82,31.16,30.75,31.1,63229.0,29.2562,29.579,29.1898,29.522,63229.0
2018-10-22 11:00:00,31.08,31.14,30.88,31.07,43947.0,29.503,29.56,29.3132,29.4935,43947.0
2018-10-22 11:30:00,31.05,31.14,30.93,30.98,43768.0,29.4745,29.56,29.3606,29.4081,43768.0
2018-10-22 12:00:00,30.99,31.0,30.66,30.71,31485.0,29.4176,29.4271,29.1043,29.1518,31485.0
2018-10-22 12:30:00,30.75,30.83,30.68,30.71,24713.0,29.1898,29.2657,29.1233,29.1518,24713.0
2018-10-22 13:00:00,30.71,30.8,30.62,30.71,25782.0,29.1518,29.2372,29.0664,29.1518,25782.0
2018-10-22 13:30:00,30.69,30.76,30.54,30.54,28215.0,29.1328,29.1993,28.9904,28.9904,28215.0
2018-10-22 14:00:00,30.53,30.58,30.36,30.36,56352.0,28.9809,29.0284,28.8196,28.8196,56352.0
2018-10-22 14:30:00,30.36,30.44,30.34,30.41,58901.0,28.8196,28.8955,28.8006,28.867,58901.0
2018-10-22 15:00:00,30.41,30.64,30.4,30.64,117771.0,28.867,29.0853,28.8575,29.0853,117771.0
2018-10-22 15:30:00,30.64,30.66,30.45,30.5,281549.0,29.0853,29.1043,28.905,28.9525,281549.0
2018-10-23 09:30:00,29.9,29.9,29.27,29.41,141325.0,28.3829,28.3829,27.7849,27.9178,141325.0
2018-10-23 10:00:00,29.37,29.4,28.86,28.94,135564.0,27.8798,27.9083,27.3957,27.4716,135564.0
2018-10-23 10:30:00,28.93,29.19,28.83,29.15,98288.0,27.4621,27.7089,27.3672,27.671,98288.0
2018-10-23 11:00:00,29.13,29.38,29.07,29.27,97479.0,27.652,27.8893,27.595,27.7849,97479.0
2018-10-23 11:30:00,29.27,29.37,29.01,29.01,101627.0,27.7849,27.8798,27.5381,27.5381,101627.0
2018-10-23 12:00:00,29.01,29.2,28.97,29.16,103172.0,27.5381,27.7184,27.5001,27.6804,103172.0
2018-10-23 12:30:00,29.16,29.38,29.12,29.12,38339.0,27.6804,27.8893,27.6425,27.6425,38339.0
2018-10-23 13:00:00,29.12,29.43,29.12,29.32,69444.0,27.6425,27.9367,27.6425,27.8323,69444.0
2018-10-23 13:30:00,29.33,29.37,28.96,28.97,173627.0,27.8418,27.8798,27.4906,27.5001,173627.0
2018-10-23 14:00:00,28.97,29.37,28.96,29.3,101474.0,27.5001,27.8798,27.4906,27.8133,101474.0
2018-10-23 14:30:00,29.32,29.53,29.31,29.45,80743.0,27.8323,28.0317,27.8228,27.9557,80743.0
2018-10-23 15:00:00,29.45,29.52,29.34,29.44,74521.0,27.9557,28.0222,27.8513,27.9462,74521.0
2018-10-23 15:30:00,29.44,29.45,29.21,29.29,264437.0,27.9462,27.9557,27.7279,27.8038,264437.0
2018-10-24 09:30:00,29.29,29.45,28.98,29.02,37855.0,27.8038,27.9557,27.5096,27.5475,37855.0
2018-10-24 10:00:00,29.02,29.02,28.59,28.65,57609.0,27.5475,27.5475,27.1394,27.1963,57609.0
2018-10-24 10:30:00,28.67,28.91,28.57,28.9,102847.0,27.2153,27.4431,27.1204,27.4336,102847.0
2018-10-24 11:00:00,28.9,28.93,28.36,28.36,68687.0,27.4336,27.4621,26.921,26.921,68687.0
2018-10-24 11:30:00,28.39,28.66,28.29,28.59,60512.0,26.9495,27.2058,26.8546,27.1394,60512.0
2018-10-24 12:00:00,28.62,28.64,28.36,28.39,68393.0,27.1678,27.1868,26.921,26.9495,68393.0
2018-10-24 12:30:00,28.39,28.39,28.14,28.27,45525.0,26.9495,26.9495,26.7122,26.8356,45525.0
2018-10-24 13:00:00,28.24,28.28,28.1,28.22,64142.0,26.8071,26.8451,26.6742,26.7881,64142.0
2018-10-24 13:30:00,28.22,28.38,28.13,28.28,44299.0,26.7881,26.94,26.7027,26.8451,44299.0
2018-10-24 14:00:00,28.28,28.3,28.08,28.27,74344.0,26.8451,26.8641,26.6552,26.8356,74344.0
2018-10-24 14:30:00,28.27,28.33,28.15,28.15,74248.0,26.8356,26.8926,26.7217,26.7217,74248.0
2018-10-24 15:00:00,28.16,28.16,27.94,27.95,200209.0,26.7312,26.7312,26.5223,26.5318,200209.0
2018-10-24 15:30:00,27.96,28.0,27.63,27.66,384620.0,26.5413,26.5793,26.2281,26.2566,384620.0
2018-10-25 09:30:00,27.96,28.65,27.96,28.65,103480.0,26.5413,27.1963,26.5413,27.1963,103480.0
2018-10-25 10:00:00,28.64,28.72,28.34,28.71,75293.0,27.1868,27.2628,26.902,27.2533,75293.0
2018-10-25 10:30:00,28.73,29.07,28.59,28.96,80120.0,27.2723,27.595,27.1394,27.4906,80120.0
2018-10-25 11:00:00,28.97,28.97,28.69,28.94,52056.0,27.5001,27.5001,27.2343,27.4716,52056.0
2018-10-25 11:30:00,28.97,29.0,28.8,28.93,51266.0,27.5001,27.5286,27.3387,27.4621,51266.0
2018-10-25 12:00:00,28.92,29.18,28.92,29.03,97825.0,27.4526,27.6994,27.4526,27.557,97825.0
2018-10-25 12:30:00,29.04,29.14,28.97,29.11,114914.0,27.5665,27.6615,27.5001,27.633,114914.0
2018-10-25 13:00:00,29.13,29.3,28.99,29.3,124049.0,27.652,27.8133,27.5191,27.8133,124049.0
2018-10-25 13:30:00,29.3,29.43,29.24,29.32,123344.0,27.8133,27.9367,27.7564,27.8323,123344.0
2018-10-25 14:00:00,29.32,29.58,29.3,29.51,86322.0,27.8323,28.0791,27.8133,28.0127,86322.0
2018-10-25 14:30:00,29.5,29.65,29.4,29.6,277963.0,28.0032,28.1456,27.9083,28.0981,277963.0
2018-10-25 15:00:00,29.6,29.77,29.5,29.61,256158.0,28.0981,28.2595,28.0032,28.1076,256158.0
2018-10-25 15:30:00,29.62,29.68,29.45,29.61,470201.0,28.1171,28.1741,27.9557,28.1076,470201.0
2018-10-26 09:30:00,28.37,29.04,27.23,27.82,245455.0,26.9305,27.5665,25.8484,26.4084,245455.0
2018-10-26 10:00:00,27.71,27.87,26.64,26.69,445926.0,26.304,26.4559,25.2883,25.3358,445926.0
2018-10-26 10:30:00,26.66,26.7,26.0,26.08,176040.0,25.3073,25.3453,24.6808,24.7567,176040.0
2018-10-26 11:00:00,26.07,26.36,25.64,26.18,147734.0,24.7472,25.0225,24.339,24.8516,147734.0
2018-10-26 11:30:00,26.18,26.86,26.15,26.16,190328.0,24.8516,25.4971,24.8232,24.8327,190328.0
2018-10-26 12:00:00,26.16,26.73,26.16,26.7,150807.0,24.8327,25.3737,24.8327,25.3453,150807.0
2018-10-26 12:30:00,26.69,27.03,26.47,26.88,114329.0,25.3358,25.6585,25.1269,25.5161,114329.0
2018-10-26 13:00:00,26.88,27.42,26.84,27.03,194380.0,25.5161,26.0287,25.4782,25.6585,194380.0
2018-10-26 13:30:00,27.01,27.08,26.81,26.89,165591.0,25.6395,25.706,25.4497,25.5256,165591.0
2018-10-26 14:00:00,26.88,26.94,26.18,26.18,209059.0,25.5161,25.5731,24.8516,24.8516,209059.0
2018-10-26 14:30:00,26.16,26.29,25.67,25.81,227103.0,24.8327,24.9561,24.3675,24.5004,227103.0
2018-10-26 15:00:00,25.79,26.27,25.72,26.08,277230.0,24.4814,24.9371,24.415,24.7567,277230.0
2018-10-26 15:30:00,26.08,26.17,25.85,26.0,608902.0,24.7567,24.8422,24.5384,24.6808,608902.0
2018-10-29 09:30:00,26.21,26.5,26.21,26.3,112859.0,24.8801,25.1554,24.8801,24.9656,112859.0
2018-10-29 10:00:00,26.3,26.83,26.27,26.48,110690.0,24.9656,25.4687,24.9371,25.1364,110690.0
2018-10-29 10:30:00,26.48,26.54,26.24,26.25,132155.0,25.1364,25.1934,24.9086,24.9181,132155.0
2018-10-29 11:00:00,26.25,26.31,26.19,26.3,176310.0,24.9181,24.9751,24.8611,24.9656,176310.0
2018-10-29 11:30:00,26.3,26.31,26.19,26.24,147460.0,24.9656,24.9751,24.8611,24.9086,147460.0
2018-10-29 12:00:00,26.24,26.27,25.78,25.8,210362.0,24.9086,24.9371,24.4719,24.4909,210362.0
2018-10-29 12:30:00,25.79,25.86,25.66,25.73,97474.0,24.4814,24.5479,24.358,24.4245,97474.0
2018-10-29 13:00:00,25.72,25.83,25.68,25.69,96614.0,24.415,24.5194,24.377,24.3865,96614.0
2018-10-29 13:30:00,25.69,25.8,25.66,25.73,124456.0,24.3865,24.4909,24.358,24.4245,124456.0
2018-10-29 14:00:00,25.72,25.78,25.31,25.37,162233.0,24.415,24.4719,24.0258,24.0827,162233.0
2018-10-29 14:30:00,25.37,25.46,25.03,25.1,149965.0,24.0827,24.1682,23.76,23.8264,149965.0
2018-10-29 15:00:00,25.11,25.11,24.65,24.69,240955.0,23.8359,23.8359,23.3993,23.4372,240955.0
2018-10-29 15:30:00,24.68,24.69,24.22,24.4,486628.0,23.4278,23.4372,22.9911,23.162,486628.0
2018-10-30 09:30:00,24.43,24.87,24.12,24.73,126605.0,23.1904,23.6081,22.8962,23.4752,126605.0
2018-10-30 10:00:00,24.78,24.78,24.27,24.36,107567.0,23.5227,23.5227,23.0386,23.124,107567.0
2018-10-30 10:30:00,24.36,24.38,23.85,24.18,101445.0,23.124,23.143,22.6399,22.9531,101445.0
2018-10-30 11:00:00,24.22,24.32,24.09,24.27,117159.0,22.9911,23.086,22.8677,23.0386,117159.0
2018-10-30 11:30:00,24.29,24.76,24.28,24.68,113005.0,23.0575,23.5037,23.0481,23.4278,113005.0
2018-10-30 12:00:00,24.7,25.0,24.55,24.98,198656.0,23.4467,23.7315,23.3044,23.7125,198656.0
2018-10-30 12:30:00,24.97,25.13,24.83,24.84,77023.0,23.703,23.8549,23.5701,23.5796,77023.0
2018-10-30 13:00:00,24.83,24.85,24.57,24.58,48378.0,23.5701,23.5891,23.3233,23.3328,48378.0
2018-10-30 13:30:00,24.57,24.7,24.47,24.65,53657.0,23.3233,23.4467,23.2284,23.3993,53657.0
2018-10-30 14:00:00,24.65,24.81,24.48,24.51,136932.0,23.3993,23.5512,23.2379,23.2664,136932.0
2018-10-30 14:30:00,24.49,24.92,24.46,24.9,72280.0,23.2474,23.6556,23.2189,23.6366,72280.0
2018-10-30 15:00:00,24.89,25.06,24.76,24.97,171141.0,23.6271,23.7885,23.5037,23.703,171141.0
2018-10-30 15:30:00,24.98,25.07,24.91,25.07,247845.0,23.7125,23.798,23.6461,23.798,247845.0
2018-10-31 09:30:00,25.89,26.44,25.8,26.28,204158.0,24.5764,25.0985,24.4909,24.9466,204158.0
2018-10-31 10:00:00,26.25,26.34,25.94,26.19,94319.0,24.9181,25.0035,24.6238,24.8611,94319.0
2018-10-31 10:30:00,26.18,26.41,26.14,26.14,128167.0,24.8516,25.07,24.8137,24.8137,128167.0
2018-10-31 11:00:00,26.16,26.27,26.04,26.24,69866.0,24.8327,24.9371,24.7187,24.9086,69866.0
2018-10-31 11:30:00,26.25,26.26,26.04,26.12,61815.0,24.9181,24.9276,24.7187,24.7947,61815.0
2018-10-31 12:00:00,26.14,26.18,26.03,26.08,74049.0,24.8137,24.8516,24.7093,24.7567,74049.0
2018-10-31 12:30:00,26.08,26.37,26.08,26.36,62625.0,24.7567,25.032,24.7567,25.0225,62625.0
2018-10-31 13:00:00,26.35,26.53,26.34,26.43,53528.0,25.013,25.1839,25.0035,25.089,53528.0
2018-10-31 13:30:00,26.42,26.48,26.31,26.46,95293.0,25.0795,25.1364,24.9751,25.1174,95293.0
2018-10-31 14:00:00,26.45,26.67,26.45,26.56,311736.0,25.1079,25.3168,25.1079,25.2124,311736.0
2018-10-31 14:30:00,26.58,26.79,26.38,26.79,307144.0,25.2314,25.4307,25.0415,25.4307,307144.0
2018-10-31 15:00:00,26.78,26.94,26.67,26.72,132662.0,25.4212,25.5731,25.3168,25.3642,132662.0
2018-10-31 15:30:00,26.71,26.73,26.47,26.56,422559.0,25.3548,25.3737,25.1269,25.2124,422559.0
2018-11-01 09:30:00,26.54,26.91,26.22,26.82,57843.0,25.1934,25.5446,24.8896,25.4592,57843.0
2018-11-01 10:00:00,26.8,27.38,26.75,27.3,91419.0,25.4402,25.9908,25.3927,25.9148,91419.0
2018-11-01 10:30:00,27.3,27.64,27.24,27.43,134162.0,25.9148,26.2376,25.8579,26.0382,134162.0
2018-11-01 11:00:00,27.44,27.69,27.26,27.67,92951.0,26.0477,26.285,25.8768,26.266,92951.0
2018-11-01 11:30:00,27.67,27.82,27.44,27.55,236516.0,26.266,26.4084,26.0477,26.1521,236516.0
2018-11-01 12:00:00,27.56,27.89,27.54,27.88,69772.0,26.1616,26.4749,26.1426,26.4654,69772.0
2018-11-01 12:30:00,27.89,28.1,27.71,27.99,139318.0,26.4749,26.6742,26.304,26.5698,139318.0
2018-11-01 13:00:00,28.02,28.31,27.91,28.28,101262.0,26.5983,26.8736,26.4939,26.8451,101262.0
2018-11-01 13:30:00,28.29,28.44,28.15,28.38,68531.0,26.8546,26.997,26.7217,26.94,68531.0
2018-11-01 14:00:00,28.38,28.53,28.31,28.53,88625.0,26.94,27.0824,26.8736,27.0824,88625.0
2018-11-01 14:30:00,28.53,28.79,28.47,28.7,125748.0,27.0824,27.3292,27.0255,27.2438,125748.0
2018-11-01 15:00:00,28.7,28.7,28.25,28.48,135065.0,27.2438,27.2438,26.8166,27.0349,135065.0
2018-11-01 15:30:00,28.47,28.48,28.31,28.4,364149.0,27.0255,27.0349,26.8736,26.959,364149.0
2018-11-02 09:30:00,28.71,28.82,28.08,28.11,82029.0,27.2533,27.3577,26.6552,26.6837,82029.0
2018-11-02 10:00:00,28.11,28.11,27.6,27.96,142177.0,26.6837,26.6837,26.1996,26.5413,142177.0
2018-11-02 10:30:00,27.95,28.08,27.65,28.03,137732.0,26.5318,26.6552,26.2471,26.6078,137732.0
2018-11-02 11:00:00,28.04,28.05,27.53,27.72,40429.0,26.6173,26.6268,26.1331,26.3135,40429.0
2018-11-02 11:30:00,27.71,27.97,27.71,27.9,26023.0,26.304,26.5508,26.304,26.4844,26023.0
2018-11-02 12:00:00,27.92,27.92,27.68,27.83,21228.0,26.5034,26.5034,26.2755,26.4179,21228.0
2018-11-02 12:30:00,27.85,27.85,27.43,27.49,50240.0,26.4369,26.4369,26.0382,26.0952,50240.0
2018-11-02 13:00:00,27.47,27.8,27.38,27.75,84174.0,26.0762,26.3894,25.9908,26.342,84174.0
2018-11-02 13:30:00,27.72,27.8,27.57,27.76,49746.0,26.3135,26.3894,26.1711,26.3515,49746.0
2018-11-02 14:00:00,27.76,27.89,27.56,27.87,36470.0,26.3515,26.4749,26.1616,26.4559,36470.0
2018-11-02 14:30:00,27.87,27.99,27.77,27.8,59297.0,26.4559,26.5698,26.361,26.3894,59297.0
2018-11-02 15:00:00,27.81,27.86,27.65,27.84,89306.0,26.3989,26.4464,26.2471,26.4274,89306.0
2018-11-02 15:30:00,27.82,27.9,27.7,27.8,221456.0,26.4084,26.4844,26.2945,26.3894,221456.0
2018-11-05 09:30:00,27.75,27.93,27.02,27.03,34463.0,26.342,26.5129,25.649,25.6585,34463.0
2018-11-05 10:00:00,27.05,27.14,26.84,27.03,71748.0,25.6775,25.7629,25.4782,25.6585,71748.0
2018-11-05 10:30:00,26.99,27.4,26.97,27.4,31980.0,25.6205,26.0097,25.6016,26.0097,31980.0
2018-11-05 11:00:00,27.38,27.78,27.23,27.28,102493.0,25.9908,26.3705,25.8484,25.8958,102493.0
2018-11-05 11:30:00,27.26,27.3,27.01,27.17,61866.0,25.8768,25.9148,25.6395,25.7914,61866.0
2018-11-05 12:00:00,27.19,27.21,27.01,27.09,51409.0,25.8104,25.8294,25.6395,25.7155,51409.0
2018-11-05 12:30:00,27.11,27.12,26.95,27.04,25434.0,25.7345,25.744,25.5826,25.668,25434.0
2018-11-05 13:00:00,27.01,27.2,26.98,27.12,14757.0,25.6395,25.8199,25.6111,25.744,14757.0
2018-11-05 13:30:00,27.1,27.19,27.04,27.12,18121.0,25.725,25.8104,25.668,25.744,18121.0
2018-11-05 14:00:00,27.11,27.27,27.08,27.24,23037.0,25.7345,25.8863,25.706,25.8579,23037.0
2018-11-05 14:30:00,27.24,27.38,27.18,27.38,33276.0,25.8579,25.9908,25.8009,25.9908,33276.0
2018-11-05 15:00:00,27.37,27.38,27.14,27.16,43409.0,25.9813,25.9908,25.7629,25.7819,43409.0
2018-11-05 15:30:00,27.17,27.17,26.96,27.05,201180.0,25.7914,25.7914,25.5921,25.6775,201180.0
2018-11-06 09:30:00,26.9,27.64,26.9,27.6,38864.0,25.5351,26.2376,25.5351,26.1996,38864.0
2018-11-06 10:00:00,27.6,27.78,27.51,27.72,32887.0,26.1996,26.3705,26.1142,26.3135,32887.0
2018-11-06 10:30:00,27.74,27.82,27.5,27.54,37656.0,26.3325,26.4084,26.1047,26.1426,37656.0
2018-11-06 11:00:00,27.54,27.54,27.25,27.29,28352.0,26.1426,26.1426,25.8674,25.9053,28352.0
2018-11-06 11:30:00,27.26,27.26,27.03,27.05,37643.0,25.8768,25.8768,25.6585,25.6775,37643.0
2018-11-06 12:00:00,27.05,27.53,27.05,27.47,60609.0,25.6775,26.1331,25.6775,26.0762,60609.0
2018-11-06 12:30:00,27.49,27.65,27.48,27.54,23671.0,26.0952,26.2471,26.0857,26.1426,23671.0
2018-11-06 13:00:00,27.56,27.63,27.52,27.53,38716.0,26.1616,26.2281,26.1237,26.1331,38716.0
2018-11-06 13:30:00,27.52,27.69,27.48,27.66,44801.0,26.1237,26.285,26.0857,26.2566,44801.0
2018-11-06 14:00:00,27.64,27.64,27.37,27.39,31015.0,26.2376,26.2376,25.9813,26.0003,31015.0
2018-11-06 14:30:00,27.38,27.5,27.38,27.45,36006.0,25.9908,26.1047,25.9908,26.0572,36006.0
2018-11-06 15:00:00,27.46,27.51,27.39,27.46,49750.0,26.0667,26.1142,26.0003,26.0667,49750.0
2018-11-06 15:30:00,27.46,27.48,27.35,27.45,161313.0,26.0667,26.0857,25.9623,26.0572,161313.0
2018-11-07 09:30:00,27.62,28.03,27.35,27.43,65931.0,26.2186,26.6078,25.9623,26.0382,65931.0
2018-11-07 10:00:00,27.43,27.7,27.31,27.38,59943.0,26.0382,26.2945,25.9243,25.9908,59943.0
2018-11-07 10:30:00,27.41,27.7,27.4,27.64,36630.0,26.0192,26.2945,26.0097,26.2376,36630.0
2018-11-07 11:00:00,27.59,27.69,27.49,27.54,28285.0,26.1901,26.285,26.0952,26.1426,28285.0
2018-11-07 11:30:00,27.55,27.59,27.39,27.58,29057.0,26.1521,26.1901,26.0003,26.1806,29057.0
2018-11-07 12:00:00,27.57,27.67,27.43,27.55,27537.0,26.1711,26.266,26.0382,26.1521,27537.0
2018-11-07 12:30:00,27.54,27.66,27.48,27.62,17676.0,26.1426,26.2566,26.0857,26.2186,17676.0
2018-11-07 13:00:00,27.58,27.69,27.58,27.64,14019.0,26.1806,26.285,26.1806,26.2376,14019.0
2018-11-07 13:30:00,27.63,27.63,27.06,27.07,90247.0,26.2281,26.2281,25.687,25.6965,90247.0
2018-11-07 14:00:00,27.05,27.29,27.03,27.28,136427.0,25.6775,25.9053,25.6585,25.8958,136427.0
2018-11-07 14:30:00,27.26,27.32,27.14,27.21,43785.0,25.8768,25.9338,25.7629,25.8294,43785.0
2018-11-07 15:00:00,27.22,27.36,27.18,27.36,59163.0,25.8389,25.9718,25.8009,25.9718,59163.0
2018-11-07 15:30:00,27.35,27.39,27.2,27.34,200187.0,25.9623,26.0003,25.8199,25.9528,200187.0
2018-11-08 09:30:00,26.85,27.11,26.54,27.06,101583.0,25.4877,25.7345,25.1934,25.687,101583.0
2018-11-08 10:00:00,27.08,27.14,26.69,26.8,334597.0,25.706,25.7629,25.3358,25.4402,334597.0
2018-11-08 10:30:00,26.8,27.23,26.79,27.09,155557.0,25.4402,25.8484,25.4307,25.7155,155557.0
2018-11-08 11:00:00,27.07,27.13,26.87,26.91,40508.0,25.6965,25.7534,25.5066,25.5446,40508.0
2018-11-08 11:30:00,26.92,27.08,26.9,26.95,33428.0,25.5541,25.706,25.5351,25.5826,33428.0
2018-11-08 12:00:00,26.94,27.0,26.86,26.89,48991.0,25.5731,25.63,25.4971,25.5256,48991.0
2018-11-08 12:30:00,26.89,26.98,26.82,26.83,35593.0,25.5256,25.6111,25.4592,25.4687,35593.0
2018-11-08 13:00:00,26.82,26.92,26.69,26.69,31313.0,25.4592,25.5541,25.3358,25.3358,31313.0
2018-11-08 13:30:00,26.68,26.8,26.66,26.66,67099.0,25.3263,25.4402,25.3073,25.3073,67099.0
2018-11-08 14:00:00,26.66,26.74,26.6,26.62,51624.0,25.3073,25.3832,25.2503,25.2693,51624.0
2018-11-08 14:30:00,26.62,26.7,26.54,26.67,121979.0,25.2693,25.3453,25.1934,25.3168,121979.0
2018-11-08 15:00:00,26.67,26.8,26.61,26.74,39916.0,25.3168,25.4402,25.2598,25.3832,39916.0
2018-11-08 15:30:00,26.73,26.74,26.61,26.74,211183.0,25.3737,25.3832,25.2598,25.3832,211183.0
2018-11-09 09:30:00,26.55,26.83,25.84,25.86,60445.0,25.2029,25.4687,24.5289,24.5479,60445.0
2018-11-09 10:00:00,25.82,25.84,25.21,25.63,67617.0,24.5099,24.5289,23.9309,24.3296,67617.0
2018-11-09 10:30:00,25.61,25.8,25.49,25.55,60695.0,24.3106,24.4909,24.1967,24.2536,60695.0
2018-11-09 11:00:00,25.55,25.63,25.18,25.25,91156.0,24.2536,24.3296,23.9024,23.9688,91156.0
2018-11-09 11:30:00,25.23,25.29,24.97,24.99,93901.0,23.9498,24.0068,23.703,23.722,93901.0
2018-11-09 12:00:00,25.0,25.23,24.99,25.09,213343.0,23.7315,23.9498,23.722,23.817,213343.0
2018-11-09 12:30:00,25.08,25.33,25.04,25.25,71476.0,23.8075,24.0448,23.7695,23.9688,71476.0
2018-11-09 13:00:00,25.25,25.29,25.02,25.07,63596.0,23.9688,24.0068,23.7505,23.798,63596.0
2018-11-09 13:30:00,25.06,25.11,24.96,25.01,51508.0,23.7885,23.8359,23.6935,23.741,51508.0
2018-11-09 14:00:00,25.0,25.01,24.82,24.86,49902.0,23.7315,23.741,23.5607,23.5986,49902.0
2018-11-09 14:30:00,24.86,24.93,24.82,24.87,83609.0,23.5986,23.6651,23.5607,23.6081,83609.0
2018-11-09 15:00:00,24.87,24.96,24.79,24.9,231248.0,23.6081,23.6935,23.5322,23.6366,231248.0
2018-11-09 15:30:00,24.9,25.06,24.89,24.95,286245.0,23.6366,23.7885,23.6271,23.6841,286245.0
2018-11-12 09:30:00,24.75,25.08,24.46,24.52,78343.0,23.4942,23.8075,23.2189,23.2759,78343.0
2018-11-12 10:00:00,24.52,24.52,24.05,24.4,132538.0,23.2759,23.2759,22.8297,23.162,132538.0
2018-11-12 10:30:00,24.39,24.41,23.97,24.01,119229.0,23.1525,23.1715,22.7538,22.7918,119229.0
2018-11-12 11:00:00,24.01,24.08,23.83,23.85,110077.0,22.7918,22.8582,22.6209,22.6399,110077.0
2018-11-12 11:30:00,23.84,24.01,23.83,23.99,62414.0,22.6304,22.7918,22.6209,22.7728,62414.0
2018-11-12 12:00:00,24.0,24.3,23.97,24.3,191193.0,22.7823,23.067,22.7538,23.067,191193.0
2018-11-12 12:30:00,24.3,24.31,24.09,24.1,49883.0,23.067,23.0765,22.8677,22.8772,49883.0
2018-11-12 13:00:00,24.11,24.12,23.94,23.99,120356.0,22.8867,22.8962,22.7253,22.7728,120356.0
2018-11-12 13:30:00,23.98,24.09,23.93,24.03,99822.0,22.7633,22.8677,22.7158,22.8107,99822.0
2018-11-12 14:00:00,24.03,24.18,23.95,23.96,92770.0,22.8107,22.9531,22.7348,22.7443,92770.0
2018-11-12 14:30:00,23.96,24.1,23.9,23.94,97076.0,22.7443,22.8772,22.6873,22.7253,97076.0
2018-11-12 15:00:00,23.94,24.0,23.88,23.96,82890.0,22.7253,22.7823,22.6683,22.7443,82890.0
2018-11-12 15:30:00,23.96,23.97,23.58,23.66,555502.0,22.7443,22.7538,22.3836,22.4595,555502.0
2018-11-13 09:30:00,23.81,24.31,23.81,23.99,80350.0,22.6019,23.0765,22.6019,22.7728,80350.0
2018-11-13 10:00:00,23.97,24.07,23.58,23.59,65936.0,22.7538,22.8487,22.3836,22.3931,65936.0
2018-11-13 10:30:00,23.57,23.82,23.57,23.81,83970.0,22.3741,22.6114,22.3741,22.6019,83970.0
2018-11-13 11:00:00,23.81,24.29,23.78,24.21,140907.0,22.6019,23.0575,22.5734,22.9816,140907.0
2018-11-13 11:30:00,24.21,24.45,24.14,24.28,124988.0,22.9816,23.2094,22.9152,23.0481,124988.0
2018-11-13 12:00:00,24.29,24.35,24.07,24.08,141178.0,23.0575,23.1145,22.8487,22.8582,141178.0
2018-11-13 12:30:00,24.07,24.13,23.93,23.96,66548.0,22.8487,22.9057,22.7158,22.7443,66548.0
2018-11-13 13:00:00,23.98,24.05,23.89,23.98,70349.0,22.7633,22.8297,22.6778,22.7633,70349.0
2018-11-13 13:30:00,23.98,24.11,23.91,23.91,80699.0,22.7633,22.8867,22.6968,22.6968,80699.0
2018-11-13 14:00:00,23.92,23.94,23.66,23.76,104218.0,22.7063,22.7253,22.4595,22.5544,104218.0
2018-11-13 14:30:00,23.75,23.81,23.59,23.66,74236.0,22.5449,22.6019,22.3931,22.4595,74236.0
2018-11-13 15:00:00,23.66,23.75,23.53,23.59,255875.0,22.4595,22.5449,22.3361,22.3931,255875.0
2018-11-13 15:30:00,23.59,23.74,23.57,23.62,624463.0,22.3931,22.5355,22.3741,22.4215,624463.0
2018-11-14 09:30:00,23.93,24.96,23.93,24.81,103405.0,22.7158,23.6935,22.7158,23.5512,103405.0
2018-11-14 10:00:00,24.83,24.97,24.48,24.83,216276.0,23.5701,23.703,23.2379,23.5701,216276.0
2018-11-14 10:30:00,24.82,24.88,24.46,24.66,63978.0,23.5607,23.6176,23.2189,23.4088,63978.0
2018-11-14 11:00:00,24.65,24.69,24.38,24.45,53417.0,23.3993,23.4372,23.143,23.2094,53417.0
2018-11-14 11:30:00,24.46,24.64,24.21,24.64,106984.0,23.2189,23.3898,22.9816,23.3898,106984.0
2018-11-14 12:00:00,24.63,24.87,24.45,24.78,78342.0,23.3803,23.6081,23.2094,23.5227,78342.0
2018-11-14 12:30:00,24.76,24.85,24.48,24.57,155189.0,23.5037,23.5891,23.2379,23.3233,155189.0
2018-11-14 13:00:00,24.58,24.65,24.46,24.53,50880.0,23.3328,23.3993,23.2189,23.2854,50880.0
2018-11-14 13:30:00,24.54,24.59,24.37,24.48,48839.0,23.2949,23.3423,23.1335,23.2379,48839.0
2018-11-14 14:00:00,24.51,24.62,24.25,24.6,78744.0,23.2664,23.3708,23.0196,23.3518,78744.0
2018-11-14 14:30:00,24.6,24.88,24.55,24.87,87540.0,23.3518,23.6176,23.3044,23.6081,87540.0
2018-11-14 15:00:00,24.86,24.97,24.74,24.78,102060.0,23.5986,23.703,23.4847,23.5227,102060.0
2018-11-14 15:30:00,24.77,24.77,24.57,24.63,253945.0,23.5132,23.5132,23.3233,23.3803,253945.0
2018-11-15 09:30:00,24.43,24.92,24.35,24.63,40922.0,23.1904,23.6556,23.1145,23.3803,40922.0
2018-11-15 10:00:00,24.63,24.74,24.45,24.45,20036.0,23.3803,23.4847,23.2094,23.2094,20036.0
2018-11-15 10:30:00,24.41,24.41,23.96,24.16,124471.0,23.1715,23.1715,22.7443,22.9341,124471.0
2018-11-15 11:00:00,24.18,24.41,24.1,24.32,225522.0,22.9531,23.1715,22.8772,23.086,225522.0
2018-11-15 11:30:00,24.32,24.47,24.32,24.36,78805.0,23.086,23.2284,23.086,23.124,78805.0
2018-11-15 12:00:00,24.38,24.41,24.21,24.39,53318.0,23.143,23.1715,22.9816,23.1525,53318.0
2018-11-15 12:30:00,24.4,24.41,24.26,24.29,50559.0,23.162,23.1715,23.0291,23.0575,50559.0
2018-11-15 13:00:00,24.29,24.72,24.15,24.72,112523.0,23.0575,23.4657,22.9246,23.4657,112523.0
2018-11-15 13:30:00,24.74,24.92,24.65,24.91,111415.0,23.4847,23.6556,23.3993,23.6461,111415.0
2018-11-15 14:00:00,24.91,25.05,24.78,25.04,97749.0,23.6461,23.779,23.5227,23.7695,97749.0
2018-11-15 14:30:00,25.04,25.14,24.94,25.08,80061.0,23.7695,23.8644,23.6746,23.8075,80061.0
2018-11-15 15:00:00,25.08,25.15,24.81,25.01,124237.0,23.8075,23.8739,23.5512,23.741,124237.0
2018-11-15 15:30:00,25.01,25.2,24.99,25.17,271867.0,23.741,23.9214,23.722,23.8929,271867.0
2018-11-16 09:30:00,24.84,25.22,24.71,25.12,117861.0,23.5796,23.9404,23.4562,23.8454,117861.0
2018-11-16 10:00:00,25.09,25.2,24.79,24.9,34987.0,23.817,23.9214,23.5322,23.6366,34987.0
2018-11-16 10:30:00,24.91,25.01,24.75,24.75,61534.0,23.6461,23.741,23.4942,23.4942,61534.0
2018-11-16 11:00:00,24.75,24.86,24.7,24.83,58567.0,23.4942,23.5986,23.4467,23.5701,58567.0
2018-11-16 11:30:00,24.84,24.9,24.71,24.76,48442.0,23.5796,23.6366,23.4562,23.5037,48442.0
2018-11-16 12:00:00,24.78,24.78,24.61,24.61,26396.0,23.5227,23.5227,23.3613,23.3613,26396.0
2018-11-16 12:30:00,24.62,25.01,24.59,24.84,29079.0,23.3708,23.741,23.3423,23.5796,29079.0
2018-11-16 13:00:00,24.84,24.88,24.64,24.65,36875.0,23.5796,23.6176,23.3898,23.3993,36875.0
2018-11-16 13:30:00,24.64,24.66,24.47,24.6,36812.0,23.3898,23.4088,23.2284,23.3518,36812.0
2018-11-16 14:00:00,24.59,24.85,24.59,24.76,62872.0,23.3423,23.5891,23.3423,23.5037,62872.0
2018-11-16 14:30:00,24.75,24.89,24.72,24.88,29344.0,23.4942,23.6271,23.4657,23.6176,29344.0
2018-11-16 15:00:00,24.89,25.0,24.87,24.95,76995.0,23.6271,23.7315,23.6081,23.6841,76995.0
2018-11-16 15:30:00,24.95,24.97,24.85,24.87,184985.0,23.6841,23.703,23.5891,23.6081,184985.0
2018-11-19 09:30:00,24.74,25.16,24.66,24.78,23816.0,23.4847,23.8834,23.4088,23.5227,23816.0
2018-11-19 10:00:00,24.81,24.81,24.05,24.17,57779.0,23.5512,23.5512,22.8297,22.9436,57779.0
2018-11-19 10:30:00,24.12,24.49,24.12,24.42,64305.0,22.8962,23.2474,22.8962,23.1809,64305.0
2018-11-19 11:00:00,24.43,24.5,24.0,24.09,54064.0,23.1904,23.2569,22.7823,22.8677,54064.0
2018-11-19 11:30:00,24.11,24.11,23.76,23.79,120071.0,22.8867,22.8867,22.5544,22.5829,120071.0
2018-11-19 12:00:00,23.8,23.85,23.7,23.74,68572.0,22.5924,22.6399,22.4975,22.5355,68572.0
2018-11-19 12:30:00,23.73,23.92,23.63,23.82,84476.0,22.526,22.7063,22.431,22.6114,84476.0
2018-11-19 13:00:00,23.82,23.86,23.67,23.7,38386.0,22.6114,22.6494,22.469,22.4975,38386.0
2018-11-19 13:30:00,23.7,23.87,23.6,23.67,60110.0,22.4975,22.6589,22.4026,22.469,60110.0
2018-11-19 14:00:00,23.66,23.84,23.53,23.82,68819.0,22.4595,22.6304,22.3361,22.6114,68819.0
2018-11-19 14:30:00,23.82,23.99,23.74,23.94,69713.0,22.6114,22.7728,22.5355,22.7253,69713.0
2018-11-19 15:00:00,23.95,24.02,23.87,23.89,85631.0,22.7348,22.8012,22.6589,22.6778,85631.0
2018-11-19 15:30:00,23.9,23.92,23.71,23.74,295302.0,22.6873,22.7063,22.507,22.5355,295302.0
2018-11-20 09:30:00,23.19,23.43,22.71,22.87,81781.0,22.0134,22.2412,21.5577,21.7096,81781.0
2018-11-20 10:00:00,22.89,23.01,22.31,22.87,140124.0,21.7286,21.8425,21.178,21.7096,140124.0
2018-11-20 10:30:00,22.83,23.09,22.72,22.98,142140.0,21.6716,21.9184,21.5672,21.814,142140.0
2018-11-20 11:00:00,23.02,23.04,22.63,22.64,152930.0,21.852,21.871,21.4818,21.4913,152930.0
2018-11-20 11:30:00,22.63,22.97,22.59,22.8,151101.0,21.4818,21.8045,21.4438,21.6431,151101.0
2018-11-20 12:00:00,22.83,22.93,22.66,22.89,138750.0,21.6716,21.7665,21.5102,21.7286,138750.0
2018-11-20 12:30:00,22.9,22.97,22.51,22.54,101605.0,21.7381,21.8045,21.3679,21.3963,101605.0
2018-11-20 13:00:00,22.53,22.69,22.41,22.49,106558.0,21.3868,21.5387,21.2729,21.3489,106558.0
2018-11-20 13:30:00,22.49,22.69,22.42,22.43,281309.0,21.3489,21.5387,21.2824,21.2919,281309.0
2018-11-20 14:00:00,22.43,22.51,22.3,22.4,134002.0,21.2919,21.3679,21.1685,21.2634,134002.0
2018-11-20 14:30:00,22.39,22.53,22.35,22.39,137564.0,21.2539,21.3868,21.216,21.2539,137564.0
2018-11-20 15:00:00,22.4,22.57,22.3,22.52,258019.0,21.2634,21.4248,21.1685,21.3774,258019.0
2018-11-20 15:30:00,22.52,22.65,22.41,22.49,570894.0,21.3774,21.5008,21.2729,21.3489,570894.0
2018-11-21 09:30:00,22.76,23.55,22.7,23.43,128858.0,21.6052,22.3551,21.5482,22.2412,128858.0
2018-11-21 10:00:00,23.5,23.75,23.3,23.68,83869.0,22.3076,22.5449,22.1178,22.4785,83869.0
2018-11-21 10:30:00,23.68,23.72,23.41,23.49,90192.0,22.4785,22.5165,22.2222,22.2981,90192.0
2018-11-21 11:00:00,23.48,23.78,23.45,23.66,131887.0,22.2886,22.5734,22.2602,22.4595,131887.0
2018-11-21 11:30:00,23.66,23.7,23.51,23.52,94578.0,22.4595,22.4975,22.3171,22.3266,94578.0
2018-11-21 12:00:00,23.53,23.58,23.43,23.58,88994.0,22.3361,22.3836,22.2412,22.3836,88994.0
2018-11-21 12:30:00,23.59,23.64,23.46,23.55,55323.0,22.3931,22.4405,22.2697,22.3551,55323.0
2018-11-21 13:00:00,23.55,23.63,23.5,23.57,42194.0,22.3551,22.431,22.3076,22.3741,42194.0
2018-11-21 13:30:00,23.57,23.7,23.55,23.67,42362.0,22.3741,22.4975,22.3551,22.469,42362.0
2018-11-21 14:00:00,23.68,23.68,23.54,23.67,66414.0,22.4785,22.4785,22.3456,22.469,66414.0
2018-11-21 14:30:00,23.67,23.69,23.55,23.57,45603.0,22.469,22.488,22.3551,22.3741,45603.0
2018-11-21 15:00:00,23.57,23.65,23.5,23.5,111851.0,22.3741,22.45,22.3076,22.3076,111851.0
2018-11-21 15:30:00,23.49,23.49,23.39,23.45,249282.0,22.2981,22.2981,22.2032,22.2602,249282.0
2018-11-23 09:30:00,23.24,23.72,23.24,23.58,34154.0,22.0608,22.5165,22.0608,22.3836,34154.0
2018-11-23 10:00:00,23.52,23.7,23.29,23.34,30357.0,22.3266,22.4975,22.1083,22.1557,30357.0
2018-11-23 10:30:00,23.35,23.59,23.32,23.41,56444.0,22.1652,22.3931,22.1368,22.2222,56444.0
2018-11-23 11:00:00,23.43,23.61,23.41,23.47,60976.0,22.2412,22.412,22.2222,22.2791,60976.0
2018-11-23 11:30:00,23.47,23.48,23.27,23.28,25359.0,22.2791,22.2886,22.0893,22.0988,25359.0
2018-11-23 12:00:00,23.3,23.37,23.2,23.2,50294.0,22.1178,22.1842,22.0228,22.0228,50294.0
2018-11-23 12:30:00,23.2,23.26,23.05,23.05,189475.0,22.0228,22.0798,21.8805,21.8805,189475.0
2018-11-26 09:30:00,23.47,24.0,23.46,23.83,90491.0,22.2791,22.7823,22.2697,22.6209,90491.0
2018-11-26 10:00:00,23.81,23.9,23.73,23.84,82256.0,22.6019,22.6873,22.526,22.6304,82256.0
2018-11-26 10:30:00,23.87,24.0,23.81,23.91,93999.0,22.6589,22.7823,22.6019,22.6968,93999.0
2018-11-26 11:00:00,23.93,23.95,23.68,23.69,53329.0,22.7158,22.7348,22.4785,22.488,53329.0
2018-11-26 11:30:00,23.68,23.68,23.43,23.62,59760.0,22.4785,22.4785,22.2412,22.4215,59760.0
2018-11-26 12:00:00,23.62,23.75,23.57,23.57,37572.0,22.4215,22.5449,22.3741,22.3741,37572.0
2018-11-26 12:30:00,23.57,23.6,23.47,23.58,63990.0,22.3741,22.4026,22.2791,22.3836,63990.0
2018-11-26 13:00:00,23.58,23.66,23.52,23.61,46911.0,22.3836,22.4595,22.3266,22.412,46911.0
2018-11-26 13:30:00,23.61,23.69,23.52,23.67,68651.0,22.412,22.488,22.3266,22.469,68651.0
2018-11-26 14:00:00,23.67,23.78,23.64,23.76,32080.0,22.469,22.5734,22.4405,22.5544,32080.0
2018-11-26 14:30:00,23.75,23.81,23.7,23.78,41220.0,22.5449,22.6019,22.4975,22.5734,41220.0
2018-11-26 15:00:00,23.78,23.81,23.74,23.79,42735.0,22.5734,22.6019,22.5355,22.5829,42735.0
2018-11-26 15:30:00,23.78,24.01,23.77,23.93,228807.0,22.5734,22.7918,22.5639,22.7158,228807.0
2018-11-27 09:30:00,23.72,23.89,23.5,23.71,110190.0,22.5165,22.6778,22.3076,22.507,110190.0
2018-11-27 10:00:00,23.71,23.87,23.48,23.5,179062.0,22.507,22.6589,22.2886,22.3076,179062.0
2018-11-27 10:30:00,23.5,23.67,23.36,23.6,371117.0,22.3076,22.469,22.1747,22.4026,371117.0
2018-11-27 11:00:00,23.59,23.64,23.47,23.58,138104.0,22.3931,22.4405,22.2791,22.3836,138104.0
2018-11-27 11:30:00,23.57,23.72,23.49,23.64,67721.0,22.3741,22.5165,22.2981,22.4405,67721.0
2018-11-27 12:00:00,23.65,23.66,23.41,23.43,80997.0,22.45,22.4595,22.2222,22.2412,80997.0
2018-11-27 12:30:00,23.41,23.56,23.33,23.46,86939.0,22.2222,22.3646,22.1463,22.2697,86939.0
2018-11-27 13:00:00,23.46,23.65,23.4,23.62,98150.0,22.2697,22.45,22.2127,22.4215,98150.0
2018-11-27 13:30:00,23.62,23.66,23.54,23.65,66609.0,22.4215,22.4595,22.3456,22.45,66609.0
2018-11-27 14:00:00,23.65,23.7,23.58,23.64,96682.0,22.45,22.4975,22.3836,22.4405,96682.0
2018-11-27 14:30:00,23.64,23.67,23.55,23.55,57285.0,22.4405,22.469,22.3551,22.3551,57285.0
2018-11-27 15:00:00,23.54,23.57,23.45,23.55,126651.0,22.3456,22.3741,22.2602,22.3551,126651.0
2018-11-27 15:30:00,23.54,23.63,23.51,23.58,253902.0,22.3456,22.431,22.3171,22.3836,253902.0
2018-11-28 09:30:00,23.83,24.15,23.69,23.78,108394.0,22.6209,22.9246,22.488,22.5734,108394.0
2018-11-28 10:00:00,23.81,23.91,23.57,23.66,84439.0,22.6019,22.6968,22.3741,22.4595,84439.0
2018-11-28 10:30:00,23.64,23.8,23.52,23.77,64519.0,22.4405,22.5924,22.3266,22.5639,64519.0
2018-11-28 11:00:00,23.79,24.11,23.79,24.11,92719.0,22.5829,22.8867,22.5829,22.8867,92719.0
2018-11-28 11:30:00,24.12,24.18,23.89,23.95,65551.0,22.8962,22.9531,22.6778,22.7348,65551.0
2018-11-28 12:00:00,23.95,24.62,23.95,24.58,78211.0,22.7348,23.3708,22.7348,23.3328,78211.0
2018-11-28 12:30:00,24.59,24.78,24.51,24.75,134192.0,23.3423,23.5227,23.2664,23.4942,134192.0
2018-11-28 13:00:00,24.76,24.97,24.68,24.8,121603.0,23.5037,23.703,23.4278,23.5417,121603.0
2018-11-28 13:30:00,24.84,25.0,24.78,24.96,339320.0,23.5796,23.7315,23.5227,23.6935,339320.0
2018-11-28 14:00:00,24.97,25.04,24.75,24.8,86781.0,23.703,23.7695,23.4942,23.5417,86781.0
2018-11-28 14:30:00,24.79,24.92,24.74,24.75,69762.0,23.5322,23.6556,23.4847,23.4942,69762.0
2018-11-28 15:00:00,24.73,24.88,24.71,24.88,102061.0,23.4752,23.6176,23.4562,23.6176,102061.0
2018-11-28 15:30:00,24.87,25.03,24.83,24.95,344863.0,23.6081,23.76,23.5701,23.6841,344863.0
2018-11-29 09:30:00,24.8,24.88,24.4,24.4,61832.0,23.5417,23.6176,23.162,23.162,61832.0
2018-11-29 10:00:00,24.43,24.51,24.28,24.45,71171.0,23.1904,23.2664,23.0481,23.2094,71171.0
2018-11-29 10:30:00,24.44,24.55,24.23,24.4,274657.0,23.1999,23.3044,23.0006,23.162,274657.0
2018-11-29 11:00:00,24.39,24.7,24.33,24.7,314580.0,23.1525,23.4467,23.0955,23.4467,314580.0
2018-11-29 11:30:00,24.7,24.75,24.6,24.71,65810.0,23.4467,23.4942,23.3518,23.4562,65810.0
2018-11-29 12:00:00,24.69,24.9,24.66,24.82,63050.0,23.4372,23.6366,23.4088,23.5607,63050.0
2018-11-29 12:30:00,24.83,25.04,24.79,24.88,58343.0,23.5701,23.7695,23.5322,23.6176,58343.0
2018-11-29 13:00:00,24.85,24.96,24.82,24.96,58467.0,23.5891,23.6935,23.5607,23.6935,58467.0
2018-11-29 13:30:00,24.96,25.08,24.94,24.95,62054.0,23.6935,23.8075,23.6746,23.6841,62054.0
2018-11-29 14:00:00,24.93,25.04,24.91,25.02,56791.0,23.6651,23.7695,23.6461,23.7505,56791.0
2018-11-29 14:30:00,25.02,25.13,25.02,25.09,74525.0,23.7505,23.8549,23.7505,23.817,74525.0
2018-11-29 15:00:00,25.09,25.12,25.01,25.05,87824.0,23.817,23.8454,23.741,23.779,87824.0
2018-11-29 15:30:00,25.04,25.05,24.8,24.86,269048.0,23.7695,23.779,23.5417,23.5986,269048.0
2018-11-30 09:30:00,24.75,24.91,24.71,24.86,100022.0,23.4942,23.6461,23.4562,23.5986,100022.0
2018-11-30 10:00:00,24.86,25.17,24.78,24.8,160753.0,23.5986,23.8929,23.5227,23.5417,160753.0
2018-11-30 10:30:00,24.8,25.01,24.66,24.66,54248.0,23.5417,23.741,23.4088,23.4088,54248.0
2018-11-30 11:00:00,24.65,24.77,24.53,24.56,74424.0,23.3993,23.5132,23.2854,23.3138,74424.0
2018-11-30 11:30:00,24.56,24.71,24.45,24.67,41266.0,23.3138,23.4562,23.2094,23.4183,41266.0
2018-11-30 12:00:00,24.66,24.66,24.5,24.51,40198.0,23.4088,23.4088,23.2569,23.2664,40198.0
2018-11-30 12:30:00,24.51,24.54,24.45,24.51,40136.0,23.2664,23.2949,23.2094,23.2664,40136.0
2018-11-30 13:00:00,24.51,24.57,24.4,24.55,47402.0,23.2664,23.3233,23.162,23.3044,47402.0
2018-11-30 13:30:00,24.54,24.75,24.53,24.7,59440.0,23.2949,23.4942,23.2854,23.4467,59440.0
2018-11-30 14:00:00,24.72,24.72,24.61,24.66,43860.0,23.4657,23.4657,23.3613,23.4088,43860.0
2018-11-30 14:30:00,24.66,24.69,24.58,24.65,54716.0,23.4088,23.4372,23.3328,23.3993,54716.0
2018-11-30 15:00:00,24.65,24.74,24.62,24.67,74159.0,23.3993,23.4847,23.3708,23.4183,74159.0
2018-11-30 15:30:00,24.68,24.87,24.67,24.81,285710.0,23.4278,23.6081,23.4183,23.5512,285710.0
2018-12-03 09:30:00,25.7,25.95,25.58,25.62,119976.0,24.396,24.6333,24.2821,24.3201,119976.0
2018-12-03 10:00:00,25.64,25.95,25.55,25.95,106611.0,24.339,24.6333,24.2536,24.6333,106611.0
2018-12-03 10:30:00,25.95,26.07,25.54,25.55,85655.0,24.6333,24.7472,24.2441,24.2536,85655.0
2018-12-03 11:00:00,25.57,25.69,25.47,25.59,135469.0,24.2726,24.3865,24.1777,24.2916,135469.0
2018-12-03 11:30:00,25.59,25.65,25.49,25.59,130757.0,24.2916,24.3485,24.1967,24.2916,130757.0
2018-12-03 12:00:00,25.6,25.92,25.6,25.9,170886.0,24.3011,24.6048,24.3011,24.5859,170886.0
2018-12-03 12:30:00,25.91,25.93,25.78,25.87,42386.0,24.5953,24.6143,24.4719,24.5574,42386.0
2018-12-03 13:00:00,25.87,26.02,25.87,25.89,79409.0,24.5574,24.6998,24.5574,24.5764,79409.0
2018-12-03 13:30:00,25.89,25.9,25.65,25.77,126513.0,24.5764,24.5859,24.3485,24.4624,126513.0
2018-12-03 14:00:00,25.78,25.89,25.71,25.86,102333.0,24.4719,24.5764,24.4055,24.5479,102333.0
2018-12-03 14:30:00,25.83,25.88,25.67,25.72,60648.0,24.5194,24.5669,24.3675,24.415,60648.0
2018-12-03 15:00:00,25.72,25.89,25.66,25.85,107425.0,24.415,24.5764,24.358,24.5384,107425.0
2018-12-03 15:30:00,25.85,25.96,25.72,25.75,220110.0,24.5384,24.6428,24.415,24.4435,220110.0
2018-12-04 09:30:00,25.63,25.84,25.12,25.42,61646.0,24.3296,24.5289,23.8454,24.1302,61646.0
2018-12-04 10:00:00,25.39,25.48,25.19,25.26,58806.0,24.1017,24.1872,23.9119,23.9783,58806.0
2018-12-04 10:30:00,25.25,25.28,25.11,25.16,22250.0,23.9688,23.9973,23.8359,23.8834,22250.0
2018-12-04 11:00:00,25.15,25.3,25.11,25.2,32269.0,23.8739,24.0163,23.8359,23.9214,32269.0
2018-12-04 11:30:00,25.19,25.19,24.99,25.04,49145.0,23.9119,23.9119,23.722,23.7695,49145.0
2018-12-04 12:00:00,25.04,25.09,24.65,24.68,42532.0,23.7695,23.817,23.3993,23.4278,42532.0
2018-12-04 12:30:00,24.67,24.89,24.55,24.79,43256.0,23.4183,23.6271,23.3044,23.5322,43256.0
2018-12-04 13:00:00,24.79,24.89,24.57,24.65,56212.0,23.5322,23.6271,23.3233,23.3993,56212.0
2018-12-04 13:30:00,24.63,24.83,24.34,24.76,74155.0,23.3803,23.5701,23.105,23.5037,74155.0
2018-12-04 14:00:00,24.75,24.85,24.61,24.63,41420.0,23.4942,23.5891,23.3613,23.3803,41420.0
2018-12-04 14:30:00,24.65,24.74,24.49,24.52,50733.0,23.3993,23.4847,23.2474,23.2759,50733.0
2018-12-04 15:00:00,24.49,24.55,24.34,24.44,126979.0,23.2474,23.3044,23.105,23.1999,126979.0
2018-12-04 15:30:00,24.45,24.51,24.32,24.43,469778.0,23.2094,23.2664,23.086,23.1904,469778.0
2018-12-06 09:30:00,23.87,24.1,23.61,23.7,119982.0,22.6589,22.8772,22.412,22.4975,119982.0
2018-12-06 10:00:00,23.69,24.28,23.65,24.11,50694.0,22.488,23.0481,22.45,22.8867,50694.0
2018-12-06 10:30:00,24.12,24.13,23.72,23.8,42403.0,22.8962,22.9057,22.5165,22.5924,42403.0
2018-12-06 11:00:00,23.82,23.9,23.65,23.68,61428.0,22.6114,22.6873,22.45,22.4785,61428.0
2018-12-06 11:30:00,23.65,24.25,23.63,24.23,44982.0,22.45,23.0196,22.431,23.0006,44982.0
2018-12-06 12:00:00,24.2,24.48,24.16,24.48,33184.0,22.9721,23.2379,22.9341,23.2379,33184.0
2018-12-06 12:30:00,24.46,24.5,24.22,24.37,76536.0,23.2189,23.2569,22.9911,23.1335,76536.0
2018-12-06 13:00:00,24.37,24.37,24.12,24.16,73301.0,23.1335,23.1335,22.8962,22.9341,73301.0
2018-12-06 13:30:00,24.16,24.5,24.08,24.44,68713.0,22.9341,23.2569,22.8582,23.1999,68713.0
2018-12-06 14:00:00,24.45,24.51,24.11,24.27,49531.0,23.2094,23.2664,22.8867,23.0386,49531.0
2018-12-06 14:30:00,24.25,24.33,24.04,24.3,37646.0,23.0196,23.0955,22.8202,23.067,37646.0
2018-12-06 15:00:00,24.3,24.36,24.11,24.23,71098.0,23.067,23.124,22.8867,23.0006,71098.0
2018-12-06 15:30:00,24.24,24.42,24.22,24.37,296189.0,23.0101,23.1809,22.9911,23.1335,296189.0
2018-12-07 09:30:00,24.31,24.76,24.08,24.42,29359.0,23.0765,23.5037,22.8582,23.1809,29359.0
2018-12-07 10:00:00,24.42,24.56,24.21,24.34,20319.0,23.1809,23.3138,22.9816,23.105,20319.0
2018-12-07 10:30:00,24.36,24.43,24.15,24.42,14766.0,23.124,23.1904,22.9246,23.1809,14766.0
2018-12-07 11:00:00,24.42,24.47,23.8,23.86,36391.0,23.1809,23.2284,22.5924,22.6494,36391.0
2018-12-07 11:30:00,23.83,23.92,23.72,23.73,63205.0,22.6209,22.7063,22.5165,22.526,63205.0
2018-12-07 12:00:00,23.73,23.84,23.64,23.83,292759.0,22.526,22.6304,22.4405,22.6209,292759.0
2018-12-07 12:30:00,23.82,23.92,23.61,23.9,275380.0,22.6114,22.7063,22.412,22.6873,275380.0
2018-12-07 13:00:00,23.9,24.03,23.71,23.85,196935.0,22.6873,22.8107,22.507,22.6399,196935.0
2018-12-07 13:30:00,23.84,23.91,23.74,23.75,102956.0,22.6304,22.6968,22.5355,22.5449,102956.0
2018-12-07 14:00:00,23.75,23.94,23.58,23.76,200366.0,22.5449,22.7253,22.3836,22.5544,200366.0
2018-12-07 14:30:00,23.77,23.84,23.63,23.7,136240.0,22.5639,22.6304,22.431,22.4975,136240.0
2018-12-07 15:00:00,23.71,23.79,23.63,23.77,190799.0,22.507,22.5829,22.431,22.5639,190799.0
2018-12-07 15:30:00,23.75,23.94,23.72,23.73,299595.0,22.5449,22.7253,22.5165,22.526,299595.0
2018-12-10 09:30:00,23.78,24.25,23.75,23.98,57581.0,22.5734,23.0196,22.5449,22.7633,57581.0
2018-12-10 10:00:00,23.95,24.15,23.76,23.87,44446.0,22.7348,22.9246,22.5544,22.6589,44446.0
2018-12-10 10:30:00,23.9,23.91,23.53,23.59,248034.0,22.6873,22.6968,22.3361,22.3931,248034.0
2018-12-10 11:00:00,23.61,23.72,23.35,23.72,208752.0,22.412,22.5165,22.1652,22.5165,208752.0
2018-12-10 11:30:00,23.72,24.0,23.65,23.81,63715.0,22.5165,22.7823,22.45,22.6019,63715.0
2018-12-10 12:00:00,23.8,23.98,23.71,23.89,60905.0,22.5924,22.7633,22.507,22.6778,60905.0
2018-12-10 12:30:00,23.9,24.31,23.84,24.2,78947.0,22.6873,23.0765,22.6304,22.9721,78947.0
2018-12-10 13:00:00,24.18,24.24,23.98,24.0,36076.0,22.9531,23.0101,22.7633,22.7823,36076.0
2018-12-10 13:30:00,24.01,24.31,24.01,24.21,54392.0,22.7918,23.0765,22.7918,22.9816,54392.0
2018-12-10 14:00:00,24.21,24.25,23.92,24.02,72223.0,22.9816,23.0196,22.7063,22.8012,72223.0
2018-12-10 14:30:00,24.03,24.22,23.96,23.99,65648.0,22.8107,22.9911,22.7443,22.7728,65648.0
2018-12-10 15:00:00,23.98,24.03,23.88,24.0,191618.0,22.7633,22.8107,22.6683,22.7823,191618.0
2018-12-10 15:30:00,24.01,24.18,23.99,24.0,269316.0,22.7918,22.9531,22.7728,22.7823,269316.0
2018-12-11 09:30:00,24.55,24.8,24.4,24.46,50603.0,23.3044,23.5417,23.162,23.2189,50603.0
2018-12-11 10:00:00,24.48,24.61,24.22,24.53,22747.0,23.2379,23.3613,22.9911,23.2854,22747.0
2018-12-11 10:30:00,24.47,24.5,23.94,24.0,123061.0,23.2284,23.2569,22.7253,22.7823,123061.0
2018-12-11 11:00:00,24.01,24.09,23.88,23.99,133072.0,22.7918,22.8677,22.6683,22.7728,133072.0
2018-12-11 11:30:00,23.98,24.01,23.79,23.81,210012.0,22.7633,22.7918,22.5829,22.6019,210012.0
2018-12-11 12:00:00,23.77,23.8,23.61,23.73,124325.0,22.5639,22.5924,22.412,22.526,124325.0
2018-12-11 12:30:00,23.7,23.77,23.63,23.74,69527.0,22.4975,22.5639,22.431,22.5355,69527.0
2018-12-11 13:00:00,23.71,23.83,23.67,23.71,62204.0,22.507,22.6209,22.469,22.507,62204.0
2018-12-11 13:30:00,23.71,23.76,23.63,23.69,145542.0,22.507,22.5544,22.431,22.488,145542.0
2018-12-11 14:00:00,23.69,23.79,23.56,23.78,81218.0,22.488,22.5829,22.3646,22.5734,81218.0
2018-12-11 14:30:00,23.84,23.86,23.69,23.72,23022.0,22.6304,22.6494,22.488,22.5165,23022.0
2018-12-11 15:00:00,23.74,23.77,23.48,23.49,113739.0,22.5355,22.5639,22.2886,22.2981,113739.0
2018-12-11 15:30:00,23.5,23.6,23.34,23.4,254464.0,22.3076,22.4026,22.1557,22.2127,254464.0
2018-12-12 09:30:00,23.86,24.25,23.67,24.25,50774.0,22.6494,23.0196,22.469,23.0196,50774.0
2018-12-12 10:00:00,24.32,24.54,24.19,24.45,45313.0,23.086,23.2949,22.9626,23.2094,45313.0
2018-12-12 10:30:00,24.44,24.69,24.3,24.53,29503.0,23.1999,23.4372,23.067,23.2854,29503.0
2018-12-12 11:00:00,24.51,24.59,24.35,24.36,43057.0,23.2664,23.3423,23.1145,23.124,43057.0
2018-12-12 11:30:00,24.38,24.38,24.08,24.18,38885.0,23.143,23.143,22.8582,22.9531,38885.0
2018-12-12 12:00:00,24.2,24.25,23.97,24.1,54761.0,22.9721,23.0196,22.7538,22.8772,54761.0
2018-12-12 12:30:00,24.08,24.22,24.02,24.18,55494.0,22.8582,22.9911,22.8012,22.9531,55494.0
2018-12-12 13:00:00,24.19,24.29,24.15,24.28,32514.0,22.9626,23.0575,22.9246,23.0481,32514.0
2018-12-12 13:30:00,24.26,24.28,24.18,24.22,26448.0,23.0291,23.0481,22.9531,22.9911,26448.0
2018-12-12 14:00:00,24.23,24.24,24.08,24.11,29521.0,23.0006,23.0101,22.8582,22.8867,29521.0
2018-12-12 14:30:00,24.08,24.28,24.02,24.26,39223.0,22.8582,23.0481,22.8012,23.0291,39223.0
2018-12-12 15:00:00,24.25,24.29,24.17,24.19,61793.0,23.0196,23.0575,22.9436,22.9626,61793.0
2018-12-12 15:30:00,24.19,24.25,24.0,24.02,152892.0,22.9626,23.0196,22.7823,22.8012,152892.0
2018-12-13 09:30:00,24.49,24.7,24.04,24.2,90236.0,23.2474,23.4467,22.8202,22.9721,90236.0
2018-12-13 10:00:00,24.2,24.46,24.06,24.14,46517.0,22.9721,23.2189,22.8392,22.9152,46517.0
2018-12-13 10:30:00,24.19,24.34,24.05,24.23,53272.0,22.9626,23.105,22.8297,23.0006,53272.0
2018-12-13 11:00:00,24.22,24.33,24.09,24.24,29041.0,22.9911,23.0955,22.8677,23.0101,29041.0
2018-12-13 11:30:00,24.23,24.3,24.0,24.07,92471.0,23.0006,23.067,22.7823,22.8487,92471.0
2018-12-13 12:00:00,24.05,24.1,23.92,23.94,62103.0,22.8297,22.8772,22.7063,22.7253,62103.0
2018-12-13 12:30:00,23.97,24.26,23.97,24.25,77036.0,22.7538,23.0291,22.7538,23.0196,77036.0
2018-12-13 13:00:00,24.24,24.26,24.16,24.18,236183.0,23.0101,23.0291,22.9341,22.9531,236183.0
2018-12-13 13:30:00,24.19,24.26,24.02,24.07,252254.0,22.9626,23.0291,22.8012,22.8487,252254.0
2018-12-13 14:00:00,24.08,24.1,23.96,24.06,128305.0,22.8582,22.8772,22.7443,22.8392,128305.0
2018-12-13 14:30:00,24.05,24.08,23.91,24.05,132429.0,22.8297,22.8582,22.6968,22.8297,132429.0
2018-12-13 15:00:00,24.05,24.23,24.0,24.13,148986.0,22.8297,23.0006,22.7823,22.9057,148986.0
2018-12-13 15:30:00,24.12,24.16,23.99,24.0,412326.0,22.8962,22.9341,22.7728,22.7823,412326.0
2018-12-14 09:30:00,23.71,24.14,23.48,24.09,96160.0,22.507,22.9152,22.2886,22.8677,96160.0
2018-12-14 10:00:00,24.11,24.41,23.99,24.25,55980.0,22.8867,23.1715,22.7728,23.0196,55980.0
2018-12-14 10:30:00,24.23,24.54,24.23,24.3,59365.0,23.0006,23.2949,23.0006,23.067,59365.0
2018-12-14 11:00:00,24.33,24.61,24.28,24.53,79311.0,23.0955,23.3613,23.0481,23.2854,79311.0
2018-12-14 11:30:00,24.53,24.62,24.37,24.39,34976.0,23.2854,23.3708,23.1335,23.1525,34976.0
2018-12-14 12:00:00,24.39,24.52,24.34,24.52,48477.0,23.1525,23.2759,23.105,23.2759,48477.0
2018-12-14 12:30:00,24.53,24.54,24.28,24.29,45489.0,23.2854,23.2949,23.0481,23.0575,45489.0
2018-12-14 13:00:00,24.27,24.4,24.26,24.34,35786.0,23.0386,23.162,23.0291,23.105,35786.0
2018-12-14 13:30:00,24.33,24.34,24.21,24.3,39315.0,23.0955,23.105,22.9816,23.067,39315.0
2018-12-14 14:00:00,24.29,24.3,24.14,24.19,54212.0,23.0575,23.067,22.9152,22.9626,54212.0
2018-12-14 14:30:00,24.19,24.21,23.99,24.08,68161.0,22.9626,22.9816,22.7728,22.8582,68161.0
2018-12-14 15:00:00,24.06,24.15,23.99,24.01,97892.0,22.8392,22.9246,22.7728,22.7918,97892.0
2018-12-14 15:30:00,24.01,24.02,23.83,23.93,298367.0,22.7918,22.8012,22.6209,22.7158,298367.0
2018-12-17 09:30:00,23.71,23.87,23.12,23.36,105276.0,22.507,22.6589,21.9469,22.1747,105276.0
2018-12-17 10:00:00,23.38,23.51,23.2,23.43,62790.0,22.1937,22.3171,22.0228,22.2412,62790.0
2018-12-17 10:30:00,23.44,23.73,23.27,23.6,46996.0,22.2507,22.526,22.0893,22.4026,46996.0
2018-12-17 11:00:00,23.61,23.91,23.61,23.76,55621.0,22.412,22.6968,22.412,22.5544,55621.0
2018-12-17 11:30:00,23.77,23.9,23.62,23.88,62029.0,22.5639,22.6873,22.4215,22.6683,62029.0
2018-12-17 12:00:00,23.84,23.9,23.49,23.51,60839.0,22.6304,22.6873,22.2981,22.3171,60839.0
2018-12-17 12:30:00,23.51,23.55,23.39,23.46,66125.0,22.3171,22.3551,22.2032,22.2697,66125.0
2018-12-17 13:00:00,23.44,23.61,23.38,23.44,77271.0,22.2507,22.412,22.1937,22.2507,77271.0
2018-12-17 13:30:00,23.42,23.49,23.24,23.27,54151.0,22.2317,22.2981,22.0608,22.0893,54151.0
2018-12-17 14:00:00,23.26,23.4,23.21,23.27,65868.0,22.0798,22.2127,22.0323,22.0893,65868.0
2018-12-17 14:30:00,23.26,23.34,23.21,23.26,68956.0,22.0798,22.1557,22.0323,22.0798,68956.0
2018-12-17 15:00:00,23.24,23.25,22.94,23.0,134376.0,22.0608,22.0703,21.776,21.833,134376.0
2018-12-17 15:30:00,23.02,23.02,22.62,22.83,328481.0,21.852,21.852,21.4723,21.6716,328481.0
2018-12-18 09:30:00,23.06,23.5,22.98,23.4,53878.0,21.89,22.3076,21.814,22.2127,53878.0
2018-12-18 10:00:00,23.43,23.43,22.95,23.04,73280.0,22.2412,22.2412,21.7855,21.871,73280.0
2018-12-18 10:30:00,23.01,23.18,22.88,22.88,31743.0,21.8425,22.0039,21.7191,21.7191,31743.0
2018-12-18 11:00:00,22.89,22.93,22.48,22.62,72873.0,21.7286,21.7665,21.3394,21.4723,72873.0
2018-12-18 11:30:00,22.65,22.76,22.51,22.53,40727.0,21.5008,21.6052,21.3679,21.3868,40727.0
2018-12-18 12:00:00,22.53,22.75,22.53,22.67,38943.0,21.3868,21.5957,21.3868,21.5197,38943.0
2018-12-18 12:30:00,22.69,22.71,22.54,22.63,43925.0,21.5387,21.5577,21.3963,21.4818,43925.0
2018-12-18 13:00:00,22.61,22.63,22.5,22.54,79756.0,21.4628,21.4818,21.3584,21.3963,79756.0
2018-12-18 13:30:00,22.53,22.72,22.51,22.61,68656.0,21.3868,21.5672,21.3679,21.4628,68656.0
2018-12-18 14:00:00,22.61,22.71,22.49,22.68,121836.0,21.4628,21.5577,21.3489,21.5292,121836.0
2018-12-18 14:30:00,22.69,22.69,22.35,22.36,113210.0,21.5387,21.5387,21.216,21.2255,113210.0
2018-12-18 15:00:00,22.36,22.47,22.31,22.34,87598.0,21.2255,21.3299,21.178,21.2065,87598.0
2018-12-18 15:30:00,22.36,22.52,22.34,22.36,246444.0,21.2255,21.3774,21.2065,21.2255,246444.0
2018-12-19 09:30:00,22.35,22.87,22.35,22.75,29330.0,21.216,21.7096,21.216,21.5957,29330.0
2018-12-19 10:00:00,22.71,22.96,22.61,22.75,168719.0,21.5577,21.795,21.4628,21.5957,168719.0
2018-12-19 10:30:00,22.75,22.75,22.39,22.5,111083.0,21.5957,21.5957,21.2539,21.3584,111083.0
2018-12-19 11:00:00,22.5,22.54,22.33,22.45,138402.0,21.3584,21.3963,21.197,21.3109,138402.0
2018-12-19 11:30:00,22.44,22.64,22.39,22.61,81967.0,21.3014,21.4913,21.2539,21.4628,81967.0
2018-12-19 12:00:00,22.6,22.73,22.55,22.72,76743.0,21.4533,21.5767,21.4058,21.5672,76743.0
2018-12-19 12:30:00,22.73,22.82,22.63,22.63,75679.0,21.5767,21.6621,21.4818,21.4818,75679.0
2018-12-19 13:00:00,22.62,22.67,22.52,22.58,101072.0,21.4723,21.5197,21.3774,21.4343,101072.0
2018-12-19 13:30:00,22.58,22.67,22.53,22.63,115234.0,21.4343,21.5197,21.3868,21.4818,115234.0
2018-12-19 14:00:00,22.66,22.78,21.84,22.33,155445.0,21.5102,21.6242,20.7319,21.197,155445.0
2018-12-19 14:30:00,22.3,22.51,21.57,21.68,196811.0,21.1685,21.3679,20.4756,20.58,196811.0
2018-12-19 15:00:00,21.67,21.69,21.21,21.25,290444.0,20.5705,20.5895,20.1338,20.1718,290444.0
2018-12-19 15:30:00,21.25,21.32,20.74,20.79,1092297.0,20.1718,20.2382,19.6877,19.7351,1092297.0
2018-12-20 09:30:00,20.92,21.2,20.32,20.94,241494.0,19.8585,20.1243,19.289,19.8775,241494.0
2018-12-20 10:00:00,20.89,20.93,20.64,20.75,214672.0,19.8301,19.868,19.5927,19.6972,214672.0
2018-12-20 10:30:00,20.72,20.9,20.45,20.49,150382.0,19.6687,19.8395,19.4124,19.4504,150382.0
2018-12-20 11:00:00,20.47,20.59,19.98,20.11,163653.0,19.4314,19.5453,18.9662,19.0896,163653.0
2018-12-20 11:30:00,20.11,20.31,19.91,20.1,277303.0,19.0896,19.2795,18.8998,19.0801,277303.0
2018-12-20 12:00:00,20.1,20.38,20.02,20.29,129142.0,19.0801,19.3459,19.0042,19.2605,129142.0
2018-12-20 12:30:00,20.28,20.33,20.03,20.26,179260.0,19.251,19.2985,19.0137,19.232,179260.0
2018-12-20 13:00:00,20.23,20.28,20.11,20.23,84551.0,19.2035,19.251,19.0896,19.2035,84551.0
2018-12-20 13:30:00,20.24,20.27,20.1,20.14,104306.0,19.213,19.2415,19.0801,19.1181,104306.0
2018-12-20 14:00:00,20.15,20.18,19.9,20.16,203493.0,19.1276,19.1561,18.8903,19.1371,203493.0
2018-12-20 14:30:00,20.17,20.5,20.13,20.3,166530.0,19.1466,19.4598,19.1086,19.27,166530.0
2018-12-20 15:00:00,20.28,20.48,20.18,20.38,130642.0,19.251,19.4409,19.1561,19.3459,130642.0
2018-12-20 15:30:00,20.4,20.52,20.27,20.38,441939.0,19.3649,19.4788,19.2415,19.3459,441939.0
2018-12-21 09:30:00,20.4,20.51,20.09,20.21,410652.0,19.3649,19.4693,19.0706,19.1846,410652.0
2018-12-21 10:00:00,20.2,20.54,19.93,20.44,132440.0,19.1751,19.4978,18.9188,19.4029,132440.0
2018-12-21 10:30:00,20.43,20.44,20.19,20.22,38656.0,19.3934,19.4029,19.1656,19.1941,38656.0
2018-12-21 11:00:00,20.2,20.22,19.83,19.98,75386.0,19.1751,19.1941,18.8238,18.9662,75386.0
2018-12-21 11:30:00,20.0,20.01,19.52,19.55,83450.0,18.9852,18.9947,18.5296,18.558,83450.0
2018-12-21 12:00:00,19.56,19.56,19.36,19.36,149508.0,18.5675,18.5675,18.3777,18.3777,149508.0
2018-12-21 12:30:00,19.35,19.61,19.29,19.46,75141.0,18.3682,18.615,18.3112,18.4726,75141.0
2018-12-21 13:00:00,19.46,19.63,19.44,19.53,65135.0,18.4726,18.634,18.4536,18.5391,65135.0
2018-12-21 13:30:00,19.56,19.73,19.56,19.62,71787.0,18.5675,18.7289,18.5675,18.6245,71787.0
2018-12-21 14:00:00,19.61,19.66,19.45,19.5,57842.0,18.615,18.6625,18.4631,18.5106,57842.0
2018-12-21 14:30:00,19.51,19.72,19.49,19.7,341400.0,18.5201,18.7194,18.5011,18.7004,341400.0
2018-12-21 15:00:00,19.7,19.78,19.62,19.62,247258.0,18.7004,18.7764,18.6245,18.6245,247258.0
2018-12-21 15:30:00,19.62,19.79,19.59,19.69,567575.0,18.6245,18.7859,18.596,18.6909,567575.0
2018-12-24 09:30:00,19.35,19.6,19.0,19.14,93472.0,18.3682,18.6055,18.036,18.1689,93472.0
2018-12-24 10:00:00,19.17,19.36,18.98,19.18,91992.0,18.1973,18.3777,18.017,18.2068,91992.0
2018-12-24 10:30:00,19.18,19.59,19.18,19.55,132383.0,18.2068,18.596,18.2068,18.558,132383.0
2018-12-24 11:00:00,19.57,19.72,19.5,19.64,44112.0,18.577,18.7194,18.5106,18.6435,44112.0
2018-12-24 11:30:00,19.64,19.72,19.45,19.49,48365.0,18.6435,18.7194,18.4631,18.5011,48365.0
2018-12-24 12:00:00,19.5,19.58,19.31,19.47,63301.0,18.5106,18.5865,18.3302,18.4821,63301.0
2018-12-24 12:30:00,19.5,19.55,19.22,19.24,197259.0,18.5106,18.558,18.2448,18.2638,197259.0
2018-12-26 09:30:00,19.43,19.65,19.3,19.4,35860.0,18.4441,18.653,18.3207,18.4157,35860.0
2018-12-26 10:00:00,19.36,19.46,19.08,19.34,89048.0,18.3777,18.4726,18.1119,18.3587,89048.0
2018-12-26 10:30:00,19.35,19.53,19.29,19.33,59041.0,18.3682,18.5391,18.3112,18.3492,59041.0
2018-12-26 11:00:00,19.33,19.68,19.3,19.68,68769.0,18.3492,18.6815,18.3207,18.6815,68769.0
2018-12-26 11:30:00,19.66,19.98,19.65,19.98,90983.0,18.6625,18.9662,18.653,18.9662,90983.0
2018-12-26 12:00:00,19.98,20.19,19.98,20.08,148068.0,18.9662,19.1656,18.9662,19.0612,148068.0
2018-12-26 12:30:00,20.07,20.34,20.04,20.27,98126.0,19.0517,19.308,19.0232,19.2415,98126.0
2018-12-26 13:00:00,20.28,20.34,20.2,20.26,99588.0,19.251,19.308,19.1751,19.232,99588.0
2018-12-26 13:30:00,20.26,20.51,20.24,20.51,79954.0,19.232,19.4693,19.213,19.4693,79954.0
2018-12-26 14:00:00,20.5,20.5,20.3,20.35,94944.0,19.4598,19.4598,19.27,19.3175,94944.0
2018-12-26 14:30:00,20.36,20.61,20.35,20.61,101475.0,19.3269,19.5643,19.3175,19.5643,101475.0
2018-12-26 15:00:00,20.6,20.71,20.52,20.71,127818.0,19.5548,19.6592,19.4788,19.6592,127818.0
2018-12-26 15:30:00,20.71,21.06,20.7,21.01,371042.0,19.6592,19.9914,19.6497,19.944,371042.0
2018-12-27 09:30:00,20.36,20.82,20.36,20.73,73578.0,19.3837,19.8216,19.3837,19.7359,73578.0
2018-12-27 10:00:00,20.74,20.97,20.65,20.67,64231.0,19.7454,19.9644,19.6597,19.6788,64231.0
2018-12-27 10:30:00,20.65,20.71,20.28,20.29,91065.0,19.6597,19.7169,19.3075,19.317,91065.0
2018-12-27 11:00:00,20.29,20.46,20.17,20.4,70293.0,19.317,19.4789,19.2028,19.4217,70293.0
2018-12-27 11:30:00,20.41,20.51,20.15,20.2,44603.0,19.4313,19.5265,19.1837,19.2313,44603.0
2018-12-27 12:00:00,20.2,20.21,19.82,19.93,68372.0,19.2313,19.2408,18.8695,18.9743,68372.0
2018-12-27 12:30:00,19.93,19.98,19.81,19.94,61363.0,18.9743,19.0219,18.86,18.9838,61363.0
2018-12-27 13:00:00,19.93,20.0,19.73,19.74,72325.0,18.9743,19.0409,18.7839,18.7934,72325.0
2018-12-27 13:30:00,19.76,19.79,19.51,19.6,68495.0,18.8124,18.841,18.5744,18.6601,68495.0
2018-12-27 14:00:00,19.6,19.6,19.42,19.52,87655.0,18.6601,18.6601,18.4887,18.5839,87655.0
2018-12-27 14:30:00,19.52,19.76,19.43,19.71,98426.0,18.5839,18.8124,18.4983,18.7648,98426.0
2018-12-27 15:00:00,19.73,20.05,19.6,20.02,126406.0,18.7839,19.0885,18.6601,19.06,126406.0
2018-12-27 15:30:00,20.02,20.45,19.9,20.45,350142.0,19.06,19.4693,18.9457,19.4693,350142.0
2018-12-28 09:30:00,20.56,20.83,20.29,20.78,57972.0,19.5741,19.8311,19.317,19.7835,57972.0
2018-12-28 10:00:00,20.78,20.78,20.18,20.25,61654.0,19.7835,19.7835,19.2123,19.2789,61654.0
2018-12-28 10:30:00,20.2,20.36,20.03,20.13,73639.0,19.2313,19.3837,19.0695,19.1647,73639.0
2018-12-28 11:00:00,20.14,20.2,20.02,20.1,79274.0,19.1742,19.2313,19.06,19.1361,79274.0
2018-12-28 11:30:00,20.09,20.21,20.04,20.2,65602.0,19.1266,19.2408,19.079,19.2313,65602.0
2018-12-28 12:00:00,20.23,20.51,20.21,20.41,42082.0,19.2599,19.5265,19.2408,19.4313,42082.0
2018-12-28 12:30:00,20.42,20.43,20.29,20.3,34482.0,19.4408,19.4503,19.317,19.3265,34482.0
2018-12-28 13:00:00,20.3,20.38,20.22,20.25,30272.0,19.3265,19.4027,19.2504,19.2789,30272.0
2018-12-28 13:30:00,20.26,20.37,20.18,20.35,26128.0,19.2884,19.3932,19.2123,19.3741,26128.0
2018-12-28 14:00:00,20.34,20.65,20.34,20.57,45019.0,19.3646,19.6597,19.3646,19.5836,45019.0
2018-12-28 14:30:00,20.56,20.8,20.52,20.7,53809.0,19.5741,19.8026,19.536,19.7073,53809.0
2018-12-28 15:00:00,20.69,20.72,20.3,20.38,56722.0,19.6978,19.7264,19.3265,19.4027,56722.0
2018-12-28 15:30:00,20.37,20.47,20.29,20.39,221680.0,19.3932,19.4884,19.317,19.4122,221680.0
2018-12-31 09:30:00,20.57,20.84,20.31,20.41,57996.0,19.5836,19.8406,19.3361,19.4313,57996.0
2018-12-31 10:00:00,20.44,20.53,20.29,20.29,96380.0,19.4598,19.5455,19.317,19.317,96380.0
2018-12-31 10:30:00,20.3,20.3,19.89,19.98,84040.0,19.3265,19.3265,18.9362,19.0219,84040.0
2018-12-31 11:00:00,19.97,20.22,19.93,20.18,70950.0,19.0124,19.2504,18.9743,19.2123,70950.0
2018-12-31 11:30:00,20.17,20.29,20.08,20.28,54379.0,19.2028,19.317,19.1171,19.3075,54379.0
2018-12-31 12:00:00,20.27,20.33,20.2,20.31,32531.0,19.298,19.3551,19.2313,19.3361,32531.0
2018-12-31 12:30:00,20.32,20.42,20.27,20.41,48172.0,19.3456,19.4408,19.298,19.4313,48172.0
2018-12-31 13:00:00,20.41,20.45,20.32,20.45,34256.0,19.4313,19.4693,19.3456,19.4693,34256.0
2018-12-31 13:30:00,20.44,20.47,20.41,20.41,60242.0,19.4598,19.4884,19.4313,19.4313,60242.0
2018-12-31 14:00:00,20.42,20.42,20.22,20.23,42514.0,19.4408,19.4408,19.2504,19.2599,42514.0
2018-12-31 14:30:00,20.23,20.45,20.18,20.38,40106.0,19.2599,19.4693,19.2123,19.4027,40106.0
2018-12-31 15:00:00,20.37,20.6,20.37,20.59,82064.0,19.3932,19.6121,19.3932,19.6026,82064.0
2018-12-31 15:30:00,20.59,20.79,20.59,20.79,286718.0,19.6026,19.793,19.6026,19.793,286718.0
2019-01-02 09:30:00,20.3,20.86,20.12,20.86,65687.0,19.3265,19.8597,19.1552,19.8597,65687.0
2019-01-02 10:00:00,20.9,21.3,20.78,21.18,56930.0,19.8978,20.2786,19.7835,20.1643,56930.0
2019-01-02 10:30:00,21.18,21.59,21.1,21.48,64963.0,20.1643,20.5547,20.0882,20.4499,64963.0
2019-01-02 11:00:00,21.47,21.64,21.42,21.53,58142.0,20.4404,20.6023,20.3928,20.4975,58142.0
2019-01-02 11:30:00,21.55,21.66,21.34,21.34,44413.0,20.5166,20.6213,20.3167,20.3167,44413.0
2019-01-02 12:00:00,21.34,21.39,21.06,21.14,133971.0,20.3167,20.3643,20.0501,20.1262,133971.0
2019-01-02 12:30:00,21.12,21.37,21.12,21.3,59584.0,20.1072,20.3452,20.1072,20.2786,59584.0
2019-01-02 13:00:00,21.33,21.47,21.3,21.42,82210.0,20.3071,20.4404,20.2786,20.3928,82210.0
2019-01-02 13:30:00,21.4,21.45,21.31,21.38,24781.0,20.3738,20.4214,20.2881,20.3547,24781.0
2019-01-02 14:00:00,21.37,21.39,21.2,21.3,76034.0,20.3452,20.3643,20.1834,20.2786,76034.0
2019-01-02 14:30:00,21.31,21.41,21.2,21.26,141211.0,20.2881,20.3833,20.1834,20.2405,141211.0
2019-01-02 15:00:00,21.24,21.27,21.01,21.09,131760.0,20.2215,20.25,20.0025,20.0786,131760.0
2019-01-02 15:30:00,21.1,21.3,21.05,21.29,246798.0,20.0882,20.2786,20.0406,20.2691,246798.0
2019-01-03 09:30:00,21.15,21.21,20.8,21.0,81367.0,20.1358,20.1929,19.8026,19.993,81367.0
2019-01-03 10:00:00,20.99,21.04,20.83,20.99,53208.0,19.9834,20.031,19.8311,19.9834,53208.0
2019-01-03 10:30:00,20.99,21.29,20.87,21.29,37289.0,19.9834,20.2691,19.8692,20.2691,37289.0
2019-01-03 11:00:00,21.28,21.45,21.18,21.38,95061.0,20.2595,20.4214,20.1643,20.3547,95061.0
2019-01-03 11:30:00,21.38,21.69,21.31,21.57,179830.0,20.3547,20.6499,20.2881,20.5356,179830.0
2019-01-03 12:00:00,21.55,21.61,21.39,21.49,92368.0,20.5166,20.5737,20.3643,20.4595,92368.0
2019-01-03 12:30:00,21.48,21.6,21.45,21.55,55947.0,20.4499,20.5642,20.4214,20.5166,55947.0
2019-01-03 13:00:00,21.54,21.54,21.31,21.34,29089.0,20.5071,20.5071,20.2881,20.3167,29089.0
2019-01-03 13:30:00,21.33,21.51,21.29,21.39,32485.0,20.3071,20.4785,20.2691,20.3643,32485.0
2019-01-03 14:00:00,21.37,21.48,21.34,21.42,32023.0,20.3452,20.4499,20.3167,20.3928,32023.0
2019-01-03 14:30:00,21.43,21.48,21.12,21.2,63712.0,20.4023,20.4499,20.1072,20.1834,63712.0
2019-01-03 15:00:00,21.2,21.24,21.1,21.12,49298.0,20.1834,20.2215,20.0882,20.1072,49298.0
2019-01-03 15:30:00,21.13,21.22,21.03,21.06,210479.0,20.1167,20.2024,20.0215,20.0501,210479.0
2019-01-04 09:30:00,21.54,21.8,21.43,21.52,139883.0,20.5071,20.7546,20.4023,20.488,139883.0
2019-01-04 10:00:00,21.56,22.0,21.55,21.93,93974.0,20.5261,20.945,20.5166,20.8784,93974.0
2019-01-04 10:30:00,21.93,22.03,21.81,22.02,78631.0,20.8784,20.9736,20.7641,20.964,78631.0
2019-01-04 11:00:00,21.98,22.1,21.91,21.96,100693.0,20.926,21.0402,20.8593,20.9069,100693.0
2019-01-04 11:30:00,21.95,22.1,21.85,22.07,55492.0,20.8974,21.0402,20.8022,21.0117,55492.0
2019-01-04 12:00:00,22.05,22.19,22.03,22.16,52264.0,20.9926,21.1259,20.9736,21.0973,52264.0
2019-01-04 12:30:00,22.15,22.3,22.08,22.22,95505.0,21.0878,21.2306,21.0212,21.1545,95505.0
2019-01-04 13:00:00,22.24,22.45,22.23,22.3,57429.0,21.1735,21.3734,21.164,21.2306,57429.0
2019-01-04 13:30:00,22.3,22.39,22.2,22.26,45541.0,21.2306,21.3163,21.1354,21.1925,45541.0
2019-01-04 14:00:00,22.27,22.35,22.13,22.34,61692.0,21.2021,21.2782,21.0688,21.2687,61692.0
2019-01-04 14:30:00,22.35,22.39,22.23,22.23,91638.0,21.2782,21.3163,21.164,21.164,91638.0
2019-01-04 15:00:00,22.22,22.37,22.22,22.25,66773.0,21.1545,21.2973,21.1545,21.183,66773.0
2019-01-04 15:30:00,22.26,22.35,22.21,22.25,275653.0,21.1925,21.2782,21.1449,21.183,275653.0
2019-01-07 09:30:00,22.24,22.75,21.99,22.59,105418.0,21.1735,21.659,20.9355,21.5067,105418.0
2019-01-07 10:00:00,22.62,22.75,22.46,22.63,113886.0,21.5353,21.659,21.383,21.5448,113886.0
2019-01-07 10:30:00,22.62,23.01,22.62,22.98,145341.0,21.5353,21.9066,21.5353,21.878,145341.0
2019-01-07 11:00:00,22.98,23.15,22.88,23.02,92688.0,21.878,22.0399,21.7828,21.9161,92688.0
2019-01-07 11:30:00,23.01,23.25,22.95,23.22,112165.0,21.9066,22.1351,21.8495,22.1065,112165.0
2019-01-07 12:00:00,23.23,23.27,23.1,23.21,49636.0,22.116,22.1541,21.9923,22.097,49636.0
2019-01-07 12:30:00,23.19,23.24,23.15,23.16,34605.0,22.0779,22.1255,22.0399,22.0494,34605.0
2019-01-07 13:00:00,23.17,23.27,23.13,23.25,50649.0,22.0589,22.1541,22.0208,22.1351,50649.0
2019-01-07 13:30:00,23.24,23.31,23.12,23.17,52849.0,22.1255,22.1922,22.0113,22.0589,52849.0
2019-01-07 14:00:00,23.16,23.35,23.12,23.29,74859.0,22.0494,22.2303,22.0113,22.1731,74859.0
2019-01-07 14:30:00,23.26,23.41,23.21,23.3,102018.0,22.1446,22.2874,22.097,22.1827,102018.0
2019-01-07 15:00:00,23.29,23.46,23.29,23.41,65824.0,22.1731,22.335,22.1731,22.2874,65824.0
2019-01-07 15:30:00,23.41,23.49,23.34,23.38,339582.0,22.2874,22.3636,22.2208,22.2588,339582.0
2019-01-08 09:30:00,23.71,23.98,23.39,23.68,89649.0,22.573,22.8301,22.2684,22.5444,89649.0
2019-01-08 10:00:00,23.72,23.88,23.44,23.53,52141.0,22.5825,22.7349,22.316,22.4016,52141.0
2019-01-08 10:30:00,23.57,23.66,23.36,23.62,103512.0,22.4397,22.5254,22.2398,22.4873,103512.0
2019-01-08 11:00:00,23.62,23.99,23.62,23.93,50951.0,22.4873,22.8396,22.4873,22.7825,50951.0
2019-01-08 11:30:00,23.9,23.97,23.73,23.97,114458.0,22.7539,22.8205,22.592,22.8205,114458.0
2019-01-08 12:00:00,23.97,24.22,23.96,24.09,52603.0,22.8205,23.0586,22.811,22.9348,52603.0
2019-01-08 12:30:00,24.08,24.17,23.94,24.1,76284.0,22.9253,23.0109,22.792,22.9443,76284.0
2019-01-08 13:00:00,24.1,24.31,24.08,24.28,76915.0,22.9443,23.1442,22.9253,23.1157,76915.0
2019-01-08 13:30:00,24.28,24.36,24.19,24.3,78890.0,23.1157,23.1918,23.03,23.1347,78890.0
2019-01-08 14:00:00,24.29,24.41,24.25,24.3,84384.0,23.1252,23.2394,23.0871,23.1347,84384.0
2019-01-08 14:30:00,24.3,24.44,24.25,24.37,58931.0,23.1347,23.268,23.0871,23.2014,58931.0
2019-01-08 15:00:00,24.35,24.45,24.32,24.43,149514.0,23.1823,23.2775,23.1538,23.2585,149514.0
2019-01-08 15:30:00,24.45,24.58,24.43,24.52,407151.0,23.2775,23.4013,23.2585,23.3442,407151.0
2019-01-09 09:30:00,24.89,24.89,24.53,24.79,100205.0,23.6964,23.6964,23.3537,23.6012,100205.0
2019-01-09 10:00:00,24.81,24.99,24.71,24.97,90986.0,23.6203,23.7916,23.5251,23.7726,90986.0
2019-01-09 10:30:00,24.98,25.09,24.84,24.97,174081.0,23.7821,23.8868,23.6488,23.7726,174081.0
2019-01-09 11:00:00,24.97,25.18,24.97,25.13,57041.0,23.7726,23.9725,23.7726,23.9249,57041.0
2019-01-09 11:30:00,25.14,25.31,25.08,25.13,112357.0,23.9344,24.0963,23.8773,23.9249,112357.0
2019-01-09 12:00:00,25.12,25.16,24.99,25.13,65833.0,23.9154,23.9535,23.7916,23.9249,65833.0
2019-01-09 12:30:00,25.13,25.24,25.11,25.19,184934.0,23.9249,24.0296,23.9059,23.982,184934.0
2019-01-09 13:00:00,25.19,25.34,25.18,25.2,59226.0,23.982,24.1248,23.9725,23.9916,59226.0
2019-01-09 13:30:00,25.21,25.26,25.06,25.23,91582.0,24.0011,24.0487,23.8583,24.0201,91582.0
2019-01-09 14:00:00,25.24,25.34,25.16,25.32,80013.0,24.0296,24.1248,23.9535,24.1058,80013.0
2019-01-09 14:30:00,25.32,25.5,25.32,25.4,121288.0,24.1058,24.2772,24.1058,24.182,121288.0
2019-01-09 15:00:00,25.41,25.69,25.4,25.6,163681.0,24.1915,24.4581,24.182,24.3724,163681.0
2019-01-09 15:30:00,25.59,25.63,25.46,25.61,503164.0,24.3629,24.4009,24.2391,24.3819,503164.0
2019-01-10 09:30:00,25.47,25.73,25.26,25.33,91211.0,24.2486,24.4961,24.0487,24.1153,91211.0
2019-01-10 10:00:00,25.37,25.53,25.25,25.48,39994.0,24.1534,24.3057,24.0392,24.2581,39994.0
2019-01-10 10:30:00,25.48,25.87,25.48,25.87,71777.0,24.2581,24.6294,24.2581,24.6294,71777.0
2019-01-10 11:00:00,25.87,26.05,25.77,25.94,128408.0,24.6294,24.8008,24.5342,24.6961,128408.0
2019-01-10 11:30:00,25.94,26.08,25.93,26.06,40215.0,24.6961,24.8294,24.6865,24.8103,40215.0
2019-01-10 12:00:00,26.04,26.14,25.95,26.13,49348.0,24.7913,24.8865,24.7056,24.877,49348.0
2019-01-10 12:30:00,26.11,26.22,26.07,26.19,62420.0,24.8579,24.9626,24.8198,24.9341,62420.0
2019-01-10 13:00:00,26.19,26.27,25.93,26.05,210150.0,24.9341,25.0102,24.6865,24.8008,210150.0
2019-01-10 13:30:00,26.05,26.07,25.88,26.03,78828.0,24.8008,24.8198,24.6389,24.7818,78828.0
2019-01-10 14:00:00,26.04,26.18,26.04,26.11,56425.0,24.7913,24.9246,24.7913,24.8579,56425.0
2019-01-10 14:30:00,26.11,26.19,26.1,26.16,88446.0,24.8579,24.9341,24.8484,24.9055,88446.0
2019-01-10 15:00:00,26.14,26.18,26.02,26.06,101544.0,24.8865,24.9246,24.7722,24.8103,101544.0
2019-01-10 15:30:00,26.06,26.14,26.01,26.08,336654.0,24.8103,24.8865,24.7627,24.8294,336654.0
2019-01-11 09:30:00,26.34,26.46,25.87,26.18,226404.0,25.0769,25.1911,24.6294,24.9246,226404.0
2019-01-11 10:00:00,26.14,26.19,25.46,25.55,127852.0,24.8865,24.9341,24.2391,24.3248,127852.0
2019-01-11 10:30:00,25.57,25.78,25.48,25.74,109665.0,24.3438,24.5437,24.2581,24.5057,109665.0
2019-01-11 11:00:00,25.74,25.76,25.47,25.6,69785.0,24.5057,24.5247,24.2486,24.3724,69785.0
2019-01-11 11:30:00,25.62,26.0,25.58,25.95,122841.0,24.3914,24.7532,24.3533,24.7056,122841.0
2019-01-11 12:00:00,25.94,26.06,25.89,26.03,82786.0,24.6961,24.8103,24.6485,24.7818,82786.0
2019-01-11 12:30:00,26.02,26.3,26.02,26.24,61631.0,24.7722,25.0388,24.7722,24.9817,61631.0
2019-01-11 13:00:00,26.23,26.28,26.14,26.17,54634.0,24.9722,25.0198,24.8865,24.915,54634.0
2019-01-11 13:30:00,26.17,26.21,26.13,26.16,62428.0,24.915,24.9531,24.877,24.9055,62428.0
2019-01-11 14:00:00,26.15,26.18,26.08,26.1,87548.0,24.896,24.9246,24.8294,24.8484,87548.0
2019-01-11 14:30:00,26.11,26.18,26.08,26.12,45043.0,24.8579,24.9246,24.8294,24.8674,45043.0
2019-01-11 15:00:00,26.12,26.22,26.11,26.21,92279.0,24.8674,24.9626,24.8579,24.9531,92279.0
2019-01-11 15:30:00,26.21,26.26,26.17,26.24,300203.0,24.9531,25.0007,24.915,24.9817,300203.0
2019-01-14 09:30:00,25.96,26.0,25.37,25.59,103911.0,24.7151,24.7532,24.1534,24.3629,103911.0
2019-01-14 10:00:00,25.62,25.65,25.37,25.5,67126.0,24.3914,24.42,24.1534,24.2772,67126.0
2019-01-14 10:30:00,25.5,25.65,25.31,25.44,66543.0,24.2772,24.42,24.0963,24.22,66543.0
2019-01-14 11:00:00,25.4,25.48,25.14,25.22,74947.0,24.182,24.2581,23.9344,24.0106,74947.0
2019-01-14 11:30:00,25.21,25.38,25.18,25.24,81137.0,24.0011,24.1629,23.9725,24.0296,81137.0
2019-01-14 12:00:00,25.25,25.44,25.2,25.41,77390.0,24.0392,24.22,23.9916,24.1915,77390.0
2019-01-14 12:30:00,25.41,25.51,25.37,25.5,39493.0,24.1915,24.2867,24.1534,24.2772,39493.0
2019-01-14 13:00:00,25.49,25.52,25.36,25.5,65202.0,24.2676,24.2962,24.1439,24.2772,65202.0
2019-01-14 13:30:00,25.52,25.53,25.47,25.48,56142.0,24.2962,24.3057,24.2486,24.2581,56142.0
2019-01-14 14:00:00,25.49,25.51,25.39,25.4,66806.0,24.2676,24.2867,24.1724,24.182,66806.0
2019-01-14 14:30:00,25.4,25.5,25.38,25.42,92504.0,24.182,24.2772,24.1629,24.201,92504.0
2019-01-14 15:00:00,25.42,25.42,25.29,25.29,84250.0,24.201,24.201,24.0772,24.0772,84250.0
2019-01-14 15:30:00,25.29,25.44,25.25,25.39,411873.0,24.0772,24.22,24.0392,24.1724,411873.0
2019-01-15 09:30:00,25.47,25.6,24.9,25.3,149727.0,24.2486,24.3724,23.7059,24.0868,149727.0
2019-01-15 10:00:00,25.3,25.33,24.93,25.07,63644.0,24.0868,24.1153,23.7345,23.8678,63644.0
2019-01-15 10:30:00,25.09,25.2,24.95,25.17,141126.0,23.8868,23.9916,23.7535,23.963,141126.0
2019-01-15 11:00:00,25.18,25.2,25.09,25.16,82310.0,23.9725,23.9916,23.8868,23.9535,82310.0
2019-01-15 11:30:00,25.16,25.45,25.13,25.42,95245.0,23.9535,24.2296,23.9249,24.201,95245.0
2019-01-15 12:00:00,25.43,25.5,25.35,25.49,76638.0,24.2105,24.2772,24.1344,24.2676,76638.0
2019-01-15 12:30:00,25.5,25.5,25.37,25.37,62610.0,24.2772,24.2772,24.1534,24.1534,62610.0
2019-01-15 13:00:00,25.4,25.41,25.31,25.38,28725.0,24.182,24.1915,24.0963,24.1629,28725.0
2019-01-15 13:30:00,25.38,25.43,25.37,25.38,76762.0,24.1629,24.2105,24.1534,24.1629,76762.0
2019-01-15 14:00:00,25.39,25.45,25.16,25.18,115454.0,24.1724,24.2296,23.9535,23.9725,115454.0
2019-01-15 14:30:00,25.17,25.27,25.11,25.26,51634.0,23.963,24.0582,23.9059,24.0487,51634.0
2019-01-15 15:00:00,25.26,25.36,25.2,25.25,111488.0,24.0487,24.1439,23.9916,24.0392,111488.0
2019-01-15 15:30:00,25.25,25.28,25.13,25.28,258789.0,24.0392,24.0677,23.9249,24.0677,258789.0
2019-01-16 09:30:00,25.34,25.77,25.29,25.52,73414.0,24.1248,24.5342,24.0772,24.2962,73414.0
2019-01-16 10:00:00,25.55,25.81,25.45,25.53,63898.0,24.3248,24.5723,24.2296,24.3057,63898.0
2019-01-16 10:30:00,25.54,25.84,25.34,25.81,129657.0,24.3153,24.6009,24.1248,24.5723,129657.0
2019-01-16 11:00:00,25.8,26.06,25.75,25.98,83460.0,24.5628,24.8103,24.5152,24.7342,83460.0
2019-01-16 11:30:00,25.97,26.09,25.82,25.83,95033.0,24.7246,24.8389,24.5818,24.5913,95033.0
2019-01-16 12:00:00,25.86,26.02,25.84,25.99,72377.0,24.6199,24.7722,24.6009,24.7437,72377.0
2019-01-16 12:30:00,26.0,26.04,25.92,25.99,60483.0,24.7532,24.7913,24.677,24.7437,60483.0
2019-01-16 13:00:00,25.97,25.98,25.89,25.96,64598.0,24.7246,24.7342,24.6485,24.7151,64598.0
2019-01-16 13:30:00,25.95,26.01,25.85,25.88,67707.0,24.7056,24.7627,24.6104,24.6389,67707.0
2019-01-16 14:00:00,25.87,26.01,25.85,26.0,75478.0,24.6294,24.7627,24.6104,24.7532,75478.0
2019-01-16 14:30:00,26.0,26.08,25.93,25.94,72577.0,24.7532,24.8294,24.6865,24.6961,72577.0
2019-01-16 15:00:00,25.94,26.0,25.89,25.98,124137.0,24.6961,24.7532,24.6485,24.7342,124137.0
2019-01-16 15:30:00,25.98,25.98,25.7,25.78,423643.0,24.7342,24.7342,24.4676,24.5437,423643.0
2019-01-17 09:30:00,25.63,25.97,25.63,25.77,53328.0,24.4009,24.7246,24.4009,24.5342,53328.0
2019-01-17 10:00:00,25.75,25.76,25.56,25.73,81861.0,24.5152,24.5247,24.3343,24.4961,81861.0
2019-01-17 10:30:00,25.73,25.95,25.67,25.95,28656.0,24.4961,24.7056,24.439,24.7056,28656.0
2019-01-17 11:00:00,25.95,26.02,25.91,25.98,40041.0,24.7056,24.7722,24.6675,24.7342,40041.0
2019-01-17 11:30:00,25.97,26.06,25.93,25.95,43984.0,24.7246,24.8103,24.6865,24.7056,43984.0
2019-01-17 12:00:00,25.95,26.01,25.75,25.77,55149.0,24.7056,24.7627,24.5152,24.5342,55149.0
2019-01-17 12:30:00,25.77,25.78,25.69,25.72,31004.0,24.5342,24.5437,24.4581,24.4866,31004.0
2019-01-17 13:00:00,25.72,25.91,25.71,25.75,35607.0,24.4866,24.6675,24.4771,24.5152,35607.0
2019-01-17 13:30:00,25.75,25.77,25.7,25.76,34315.0,24.5152,24.5342,24.4676,24.5247,34315.0
2019-01-17 14:00:00,25.75,25.79,25.74,25.79,32402.0,24.5152,24.5533,24.5057,24.5533,32402.0
2019-01-17 14:30:00,25.8,26.11,25.75,25.84,62415.0,24.5628,24.8579,24.5152,24.6009,62415.0
2019-01-17 15:00:00,25.83,25.99,25.73,25.99,71120.0,24.5913,24.7437,24.4961,24.7437,71120.0
2019-01-17 15:30:00,25.98,26.01,25.78,25.8,192199.0,24.7342,24.7627,24.5437,24.5628,192199.0
2019-01-18 09:30:00,25.93,26.04,25.69,25.92,101203.0,24.6865,24.7913,24.4581,24.677,101203.0
2019-01-18 10:00:00,26.01,26.08,25.76,26.01,37773.0,24.7627,24.8294,24.5247,24.7627,37773.0
2019-01-18 10:30:00,26.03,26.15,25.97,26.07,53150.0,24.7818,24.896,24.7246,24.8198,53150.0
2019-01-18 11:00:00,26.08,26.25,26.07,26.25,35251.0,24.8294,24.9912,24.8198,24.9912,35251.0
2019-01-18 11:30:00,26.28,26.29,26.1,26.27,71876.0,25.0198,25.0293,24.8484,25.0102,71876.0
2019-01-18 12:00:00,26.27,26.41,26.25,26.34,60171.0,25.0102,25.1435,24.9912,25.0769,60171.0
2019-01-18 12:30:00,26.34,26.45,26.33,26.36,32090.0,25.0769,25.1816,25.0674,25.0959,32090.0
2019-01-18 13:00:00,26.38,26.4,26.33,26.35,15368.0,25.115,25.134,25.0674,25.0864,15368.0
2019-01-18 13:30:00,26.37,26.5,26.27,26.48,31683.0,25.1054,25.2292,25.0102,25.2102,31683.0
2019-01-18 14:00:00,26.48,26.62,26.44,26.57,136955.0,25.2102,25.3435,25.1721,25.2959,136955.0
2019-01-18 14:30:00,26.56,26.68,26.54,26.65,58040.0,25.2863,25.4006,25.2673,25.372,58040.0
2019-01-18 15:00:00,26.64,26.77,26.61,26.74,64378.0,25.3625,25.4863,25.3339,25.4577,64378.0
2019-01-18 15:30:00,26.74,26.76,26.67,26.72,232570.0,25.4577,25.4767,25.3911,25.4387,232570.0
2019-01-22 09:30:00,26.69,26.69,25.83,26.25,107486.0,25.4101,25.4101,24.5913,24.9912,107486.0
2019-01-22 10:00:00,26.23,26.37,26.03,26.29,57403.0,24.9722,25.1054,24.7818,25.0293,57403.0
2019-01-22 10:30:00,26.31,26.42,26.29,26.38,16991.0,25.0483,25.1531,25.0293,25.115,16991.0
2019-01-22 11:00:00,26.35,26.48,26.31,26.37,31364.0,25.0864,25.2102,25.0483,25.1054,31364.0
2019-01-22 11:30:00,26.38,26.43,26.3,26.35,28139.0,25.115,25.1626,25.0388,25.0864,28139.0
2019-01-22 12:00:00,26.33,26.35,26.25,26.26,24086.0,25.0674,25.0864,24.9912,25.0007,24086.0
2019-01-22 12:30:00,26.25,26.36,26.23,26.3,25366.0,24.9912,25.0959,24.9722,25.0388,25366.0
2019-01-22 13:00:00,26.3,26.3,25.99,26.08,50731.0,25.0388,25.0388,24.7437,24.8294,50731.0
2019-01-22 13:30:00,26.09,26.2,26.07,26.12,68492.0,24.8389,24.9436,24.8198,24.8674,68492.0
2019-01-22 14:00:00,26.12,26.24,26.05,26.05,61925.0,24.8674,24.9817,24.8008,24.8008,61925.0
2019-01-22 14:30:00,26.05,26.05,25.91,25.94,72761.0,24.8008,24.8008,24.6675,24.6961,72761.0
2019-01-22 15:00:00,25.93,26.05,25.9,25.99,112201.0,24.6865,24.8008,24.658,24.7437,112201.0
2019-01-22 15:30:00,25.99,26.1,25.94,26.03,225203.0,24.7437,24.8484,24.6961,24.7818,225203.0
2019-01-23 09:30:00,26.15,26.15,25.76,25.91,69509.0,24.896,24.896,24.5247,24.6675,69509.0
2019-01-23 10:00:00,25.9,25.95,25.8,25.81,38808.0,24.658,24.7056,24.5628,24.5723,38808.0
2019-01-23 10:30:00,25.79,25.85,25.6,25.7,114997.0,24.5533,24.6104,24.3724,24.4676,114997.0
2019-01-23 11:00:00,25.71,25.74,25.53,25.56,53591.0,24.4771,24.5057,24.3057,24.3343,53591.0
2019-01-23 11:30:00,25.56,25.66,25.35,25.36,61955.0,24.3343,24.4295,24.1344,24.1439,61955.0
2019-01-23 12:00:00,25.36,25.55,25.34,25.53,106918.0,24.1439,24.3248,24.1248,24.3057,106918.0
2019-01-23 12:30:00,25.54,25.66,25.49,25.61,49441.0,24.3153,24.4295,24.2676,24.3819,49441.0
2019-01-23 13:00:00,25.6,25.62,25.5,25.55,42600.0,24.3724,24.3914,24.2772,24.3248,42600.0
2019-01-23 13:30:00,25.58,25.63,25.53,25.61,44857.0,24.3533,24.4009,24.3057,24.3819,44857.0
2019-01-23 14:00:00,25.6,25.66,25.55,25.61,80931.0,24.3724,24.4295,24.3248,24.3819,80931.0
2019-01-23 14:30:00,25.61,25.62,25.47,25.59,51539.0,24.3819,24.3914,24.2486,24.3629,51539.0
2019-01-23 15:00:00,25.59,25.62,25.53,25.59,46457.0,24.3629,24.3914,24.3057,24.3629,46457.0
2019-01-23 15:30:00,25.6,25.7,25.59,25.66,311962.0,24.3724,24.4676,24.3629,24.4295,311962.0
2019-01-24 09:30:00,25.61,26.05,25.57,26.02,84971.0,24.3819,24.8008,24.3438,24.7722,84971.0
2019-01-24 10:00:00,25.98,26.17,25.97,26.11,75555.0,24.7342,24.915,24.7246,24.8579,75555.0
2019-01-24 10:30:00,26.09,26.15,25.92,26.0,60505.0,24.8389,24.896,24.677,24.7532,60505.0
2019-01-24 11:00:00,25.98,26.02,25.86,25.92,30718.0,24.7342,24.7722,24.6199,24.677,30718.0
2019-01-24 11:30:00,25.94,26.1,25.94,26.04,52203.0,24.6961,24.8484,24.6961,24.7913,52203.0
2019-01-24 12:00:00,26.03,26.06,25.96,25.98,27884.0,24.7818,24.8103,24.7151,24.7342,27884.0
2019-01-24 12:30:00,25.98,25.99,25.86,25.91,111219.0,24.7342,24.7437,24.6199,24.6675,111219.0
2019-01-24 13:00:00,25.91,25.92,25.79,25.83,55527.0,24.6675,24.677,24.5533,24.5913,55527.0
2019-01-24 13:30:00,25.83,26.01,25.82,25.97,27758.0,24.5913,24.7627,24.5818,24.7246,27758.0
2019-01-24 14:00:00,25.97,26.0,25.93,25.98,28359.0,24.7246,24.7532,24.6865,24.7342,28359.0
2019-01-24 14:30:00,25.97,26.07,25.94,25.98,117508.0,24.7246,24.8198,24.6961,24.7342,117508.0
2019-01-24 15:00:00,25.98,26.02,25.96,25.98,34990.0,24.7342,24.7722,24.7151,24.7342,34990.0
2019-01-24 15:30:00,25.98,25.98,25.88,25.97,191429.0,24.7342,24.7342,24.6389,24.7246,191429.0
2019-01-25 09:30:00,26.31,26.5,26.25,26.37,51613.0,25.0483,25.2292,24.9912,25.1054,51613.0
2019-01-25 10:00:00,26.38,26.45,26.24,26.33,42954.0,25.115,25.1816,24.9817,25.0674,42954.0
2019-01-25 10:30:00,26.31,26.45,26.27,26.33,34406.0,25.0483,25.1816,25.0102,25.0674,34406.0
2019-01-25 11:00:00,26.33,26.35,26.28,26.33,32492.0,25.0674,25.0864,25.0198,25.0674,32492.0
2019-01-25 11:30:00,26.34,26.49,26.34,26.47,38727.0,25.0769,25.2197,25.0769,25.2007,38727.0
2019-01-25 12:00:00,26.46,26.49,26.4,26.49,49712.0,25.1911,25.2197,25.134,25.2197,49712.0
2019-01-25 12:30:00,26.48,26.48,26.27,26.38,35883.0,25.2102,25.2102,25.0102,25.115,35883.0
2019-01-25 13:00:00,26.39,26.48,26.39,26.43,70863.0,25.1245,25.2102,25.1245,25.1626,70863.0
2019-01-25 13:30:00,26.43,26.51,26.4,26.48,38949.0,25.1626,25.2387,25.134,25.2102,38949.0
2019-01-25 14:00:00,26.48,26.55,26.42,26.42,65873.0,25.2102,25.2768,25.1531,25.1531,65873.0
2019-01-25 14:30:00,26.45,26.61,26.44,26.57,64935.0,25.1816,25.3339,25.1721,25.2959,64935.0
2019-01-25 15:00:00,26.58,26.66,26.55,26.57,67722.0,25.3054,25.3815,25.2768,25.2959,67722.0
2019-01-25 15:30:00,26.58,26.71,26.51,26.71,263870.0,25.3054,25.4291,25.2387,25.4291,263870.0
2019-01-28 09:30:00,26.3,26.67,26.2,26.62,84498.0,25.0388,25.3911,24.9436,25.3435,84498.0
2019-01-28 10:00:00,26.62,26.73,26.52,26.66,56363.0,25.3435,25.4482,25.2483,25.3815,56363.0
2019-01-28 10:30:00,26.67,26.9,26.67,26.85,59205.0,25.3911,25.61,25.3911,25.5624,59205.0
2019-01-28 11:00:00,26.85,27.0,26.81,26.89,56467.0,25.5624,25.7052,25.5243,25.6005,56467.0
2019-01-28 11:30:00,26.88,26.91,26.46,26.51,91530.0,25.591,25.6196,25.1911,25.2387,91530.0
2019-01-28 12:00:00,26.51,26.74,26.49,26.73,33066.0,25.2387,25.4577,25.2197,25.4482,33066.0
2019-01-28 12:30:00,26.75,26.79,26.64,26.65,27268.0,25.4672,25.5053,25.3625,25.372,27268.0
2019-01-28 13:00:00,26.65,26.78,26.63,26.67,36408.0,25.372,25.4958,25.353,25.3911,36408.0
2019-01-28 13:30:00,26.68,26.72,26.63,26.67,15513.0,25.4006,25.4387,25.353,25.3911,15513.0
2019-01-28 14:00:00,26.67,26.71,26.52,26.56,27652.0,25.3911,25.4291,25.2483,25.2863,27652.0
2019-01-28 14:30:00,26.56,26.71,26.56,26.68,25508.0,25.2863,25.4291,25.2863,25.4006,25508.0
2019-01-28 15:00:00,26.7,26.72,26.64,26.66,36612.0,25.4196,25.4387,25.3625,25.3815,36612.0
2019-01-28 15:30:00,26.65,26.65,26.55,26.6,197443.0,25.372,25.372,25.2768,25.3244,197443.0
2019-01-29 09:30:00,26.66,26.82,26.58,26.75,35353.0,25.3815,25.5339,25.3054,25.4672,35353.0
2019-01-29 10:00:00,26.72,26.84,26.57,26.61,61770.0,25.4387,25.5529,25.2959,25.3339,61770.0
2019-01-29 10:30:00,26.61,26.61,26.33,26.4,97280.0,25.3339,25.3339,25.0674,25.134,97280.0
2019-01-29 11:00:00,26.42,26.5,26.24,26.4,113455.0,25.1531,25.2292,24.9817,25.134,113455.0
2019-01-29 11:30:00,26.39,26.47,26.36,26.38,53235.0,25.1245,25.2007,25.0959,25.115,53235.0
2019-01-29 12:00:00,26.39,26.42,26.24,26.3,89795.0,25.1245,25.1531,24.9817,25.0388,89795.0
2019-01-29 12:30:00,26.27,26.31,26.25,26.26,35867.0,25.0102,25.0483,24.9912,25.0007,35867.0
2019-01-29 13:00:00,26.26,26.35,26.24,26.3,44563.0,25.0007,25.0864,24.9817,25.0388,44563.0
2019-01-29 13:30:00,26.3,26.47,26.26,26.44,36616.0,25.0388,25.2007,25.0007,25.1721,36616.0
2019-01-29 14:00:00,26.43,26.43,26.26,26.31,47399.0,25.1626,25.1626,25.0007,25.0483,47399.0
2019-01-29 14:30:00,26.31,26.31,26.08,26.17,89533.0,25.0483,25.0483,24.8294,24.915,89533.0
2019-01-29 15:00:00,26.17,26.2,26.14,26.17,63929.0,24.915,24.9436,24.8865,24.915,63929.0
2019-01-29 15:30:00,26.17,26.23,26.1,26.18,210030.0,24.915,24.9722,24.8484,24.9246,210030.0
2019-01-30 09:30:00,26.49,26.64,26.17,26.26,95292.0,25.2197,25.3625,24.915,25.0007,95292.0
2019-01-30 10:00:00,26.3,26.38,26.15,26.38,26452.0,25.0388,25.115,24.896,25.115,26452.0
2019-01-30 10:30:00,26.38,26.49,26.34,26.44,29495.0,25.115,25.2197,25.0769,25.1721,29495.0
2019-01-30 11:00:00,26.47,26.52,26.29,26.29,80771.0,25.2007,25.2483,25.0293,25.0293,80771.0
2019-01-30 11:30:00,26.28,26.5,26.27,26.48,27271.0,25.0198,25.2292,25.0102,25.2102,27271.0
2019-01-30 12:00:00,26.47,26.68,26.46,26.67,34161.0,25.2007,25.4006,25.1911,25.3911,34161.0
2019-01-30 12:30:00,26.67,26.7,26.65,26.69,50490.0,25.3911,25.4196,25.372,25.4101,50490.0
2019-01-30 13:00:00,26.69,26.69,26.57,26.59,32963.0,25.4101,25.4101,25.2959,25.3149,32963.0
2019-01-30 13:30:00,26.6,26.64,26.5,26.5,39507.0,25.3244,25.3625,25.2292,25.2292,39507.0
2019-01-30 14:00:00,26.5,26.85,26.5,26.72,46332.0,25.2292,25.5624,25.2292,25.4387,46332.0
2019-01-30 14:30:00,26.72,26.86,26.71,26.83,47364.0,25.4387,25.572,25.4291,25.5434,47364.0
2019-01-30 15:00:00,26.82,26.82,26.62,26.64,49899.0,25.5339,25.5339,25.3435,25.3625,49899.0
2019-01-30 15:30:00,26.63,26.67,26.52,26.65,160152.0,25.353,25.3911,25.2483,25.372,160152.0
2019-01-31 09:30:00,26.86,27.34,26.69,27.29,140170.0,25.572,26.0289,25.4101,25.9813,140170.0
2019-01-31 10:00:00,27.29,27.35,27.09,27.15,59065.0,25.9813,26.0385,25.7909,25.848,59065.0
2019-01-31 10:30:00,27.16,27.46,27.03,27.37,120395.0,25.8576,26.1432,25.7338,26.0575,120395.0
2019-01-31 11:00:00,27.37,27.49,27.35,27.43,49995.0,26.0575,26.1717,26.0385,26.1146,49995.0
2019-01-31 11:30:00,27.44,27.5,27.32,27.41,64775.0,26.1241,26.1813,26.0099,26.0956,64775.0
2019-01-31 12:00:00,27.42,27.48,27.33,27.39,44684.0,26.1051,26.1622,26.0194,26.0765,44684.0
2019-01-31 12:30:00,27.41,27.43,27.29,27.3,50530.0,26.0956,26.1146,25.9813,25.9909,50530.0
2019-01-31 13:00:00,27.32,27.43,27.28,27.39,76236.0,26.0099,26.1146,25.9718,26.0765,76236.0
2019-01-31 13:30:00,27.39,27.4,27.33,27.38,30248.0,26.0765,26.0861,26.0194,26.067,30248.0
2019-01-31 14:00:00,27.39,27.48,27.34,27.36,50686.0,26.0765,26.1622,26.0289,26.048,50686.0
2019-01-31 14:30:00,27.36,27.41,27.19,27.22,49109.0,26.048,26.0956,25.8861,25.9147,49109.0
2019-01-31 15:00:00,27.23,27.25,27.09,27.2,47908.0,25.9242,25.9432,25.7909,25.8956,47908.0
2019-01-31 15:30:00,27.21,27.38,27.2,27.31,196331.0,25.9052,26.067,25.8956,26.0004,196331.0
2019-02-01 09:30:00,27.3,27.71,27.3,27.49,102828.0,25.9909,26.3812,25.9909,26.1717,102828.0
2019-02-01 10:00:00,27.49,27.77,27.44,27.57,68500.0,26.1717,26.4383,26.1241,26.2479,68500.0
2019-02-01 10:30:00,27.59,27.63,27.31,27.32,61754.0,26.2669,26.305,26.0004,26.0099,61754.0
2019-02-01 11:00:00,27.3,27.58,27.25,27.56,53845.0,25.9909,26.2574,25.9432,26.2384,53845.0
2019-02-01 11:30:00,27.55,27.7,27.54,27.68,34632.0,26.2289,26.3717,26.2193,26.3526,34632.0
2019-02-01 12:00:00,27.69,27.83,27.63,27.83,32224.0,26.3621,26.4954,26.305,26.4954,32224.0
2019-02-01 12:30:00,27.83,27.84,27.69,27.73,20309.0,26.4954,26.505,26.3621,26.4002,20309.0
2019-02-01 13:00:00,27.75,27.79,27.69,27.77,22763.0,26.4193,26.4574,26.3621,26.4383,22763.0
2019-02-01 13:30:00,27.77,27.8,27.7,27.74,18309.0,26.4383,26.4669,26.3717,26.4098,18309.0
2019-02-01 14:00:00,27.74,27.74,27.65,27.69,30546.0,26.4098,26.4098,26.3241,26.3621,30546.0
2019-02-01 14:30:00,27.69,27.75,27.65,27.69,26581.0,26.3621,26.4193,26.3241,26.3621,26581.0
2019-02-01 15:00:00,27.68,27.71,27.64,27.7,41421.0,26.3526,26.3812,26.3145,26.3717,41421.0
2019-02-01 15:30:00,27.7,27.77,27.67,27.68,201590.0,26.3717,26.4383,26.3431,26.3526,201590.0
2019-02-04 09:30:00,27.84,27.97,27.68,27.68,59407.0,26.505,26.6287,26.3526,26.3526,59407.0
2019-02-04 10:00:00,27.65,27.77,27.56,27.69,24010.0,26.3241,26.4383,26.2384,26.3621,24010.0
2019-02-04 10:30:00,27.68,27.87,27.67,27.81,65669.0,26.3526,26.5335,26.3431,26.4764,65669.0
2019-02-04 11:00:00,27.81,27.91,27.81,27.88,58082.0,26.4764,26.5716,26.4764,26.543,58082.0
2019-02-04 11:30:00,27.89,27.96,27.84,27.94,50622.0,26.5526,26.6192,26.505,26.6002,50622.0
2019-02-04 12:00:00,27.94,27.96,27.87,27.88,26196.0,26.6002,26.6192,26.5335,26.543,26196.0
2019-02-04 12:30:00,27.87,27.92,27.85,27.88,18357.0,26.5335,26.5811,26.5145,26.543,18357.0
2019-02-04 13:00:00,27.88,27.93,27.86,27.86,30074.0,26.543,26.5906,26.524,26.524,30074.0
2019-02-04 13:30:00,27.86,27.88,27.81,27.88,20349.0,26.524,26.543,26.4764,26.543,20349.0
2019-02-04 14:00:00,27.87,28.03,27.86,28.02,42276.0,26.5335,26.6858,26.524,26.6763,42276.0
2019-02-04 14:30:00,28.02,28.02,27.96,27.96,64484.0,26.6763,26.6763,26.6192,26.6192,64484.0
2019-02-04 15:00:00,27.96,27.96,27.88,27.89,36284.0,26.6192,26.6192,26.543,26.5526,36284.0
2019-02-04 15:30:00,27.89,27.93,27.83,27.93,226175.0,26.5526,26.5906,26.4954,26.5906,226175.0
2019-02-05 09:30:00,28.0,28.01,27.82,27.82,33515.0,26.6573,26.6668,26.4859,26.4859,33515.0
2019-02-05 10:00:00,27.8,27.89,27.63,27.78,36889.0,26.4669,26.5526,26.305,26.4478,36889.0
2019-02-05 10:30:00,27.78,27.87,27.75,27.76,67683.0,26.4478,26.5335,26.4193,26.4288,67683.0
2019-02-05 11:00:00,27.75,27.81,27.58,27.64,47275.0,26.4193,26.4764,26.2574,26.3145,47275.0
2019-02-05 11:30:00,27.63,27.68,27.48,27.49,54314.0,26.305,26.3526,26.1622,26.1717,54314.0
2019-02-05 12:00:00,27.5,27.53,27.35,27.39,53441.0,26.1813,26.2098,26.0385,26.0765,53441.0
2019-02-05 12:30:00,27.38,27.4,27.24,27.26,57536.0,26.067,26.0861,25.9337,25.9528,57536.0
2019-02-05 13:00:00,27.27,27.41,27.26,27.41,22111.0,25.9623,26.0956,25.9528,26.0956,22111.0
2019-02-05 13:30:00,27.41,27.43,27.37,27.42,25006.0,26.0956,26.1146,26.0575,26.1051,25006.0
2019-02-05 14:00:00,27.42,27.64,27.42,27.61,41355.0,26.1051,26.3145,26.1051,26.286,41355.0
2019-02-05 14:30:00,27.61,27.7,27.6,27.67,45408.0,26.286,26.3717,26.2765,26.3431,45408.0
2019-02-05 15:00:00,27.67,27.73,27.65,27.69,52303.0,26.3431,26.4002,26.3241,26.3621,52303.0
2019-02-05 15:30:00,27.7,27.71,27.64,27.7,179893.0,26.3717,26.3812,26.3145,26.3717,179893.0
2019-02-06 09:30:00,27.71,27.85,27.48,27.52,39454.0,26.3812,26.5145,26.1622,26.2003,39454.0
2019-02-06 10:00:00,27.54,27.63,27.38,27.52,35199.0,26.2193,26.305,26.067,26.2003,35199.0
2019-02-06 10:30:00,27.56,27.65,27.53,27.6,25589.0,26.2384,26.3241,26.2098,26.2765,25589.0
2019-02-06 11:00:00,27.6,27.67,27.48,27.58,35762.0,26.2765,26.3431,26.1622,26.2574,35762.0
2019-02-06 11:30:00,27.59,27.69,27.56,27.64,63824.0,26.2669,26.3621,26.2384,26.3145,63824.0
2019-02-06 12:00:00,27.64,27.65,27.56,27.6,40782.0,26.3145,26.3241,26.2384,26.2765,40782.0
2019-02-06 12:30:00,27.6,27.64,27.59,27.62,23486.0,26.2765,26.3145,26.2669,26.2955,23486.0
2019-02-06 13:00:00,27.63,27.65,27.59,27.59,31230.0,26.305,26.3241,26.2669,26.2669,31230.0
2019-02-06 13:30:00,27.6,27.61,27.5,27.51,39075.0,26.2765,26.286,26.1813,26.1908,39075.0
2019-02-06 14:00:00,27.51,27.52,27.46,27.52,46750.0,26.1908,26.2003,26.1432,26.2003,46750.0
2019-02-06 14:30:00,27.53,27.53,27.44,27.46,46122.0,26.2098,26.2098,26.1241,26.1432,46122.0
2019-02-06 15:00:00,27.46,27.57,27.46,27.48,67918.0,26.1432,26.2479,26.1432,26.1622,67918.0
2019-02-06 15:30:00,27.49,27.59,27.47,27.57,191165.0,26.1717,26.2669,26.1527,26.2479,191165.0
2019-02-07 09:30:00,27.35,27.39,27.06,27.16,85495.0,26.0385,26.0765,25.7624,25.8576,85495.0
2019-02-07 10:00:00,27.15,27.27,27.07,27.22,78973.0,25.848,25.9623,25.7719,25.9147,78973.0
2019-02-07 10:30:00,27.22,27.48,27.15,27.18,48558.0,25.9147,26.1622,25.848,25.8766,48558.0
2019-02-07 11:00:00,27.2,27.21,27.02,27.11,54644.0,25.8956,25.9052,25.7243,25.81,54644.0
2019-02-07 11:30:00,27.1,27.14,26.95,27.02,44516.0,25.8004,25.8385,25.6576,25.7243,44516.0
2019-02-07 12:00:00,27.02,27.18,26.95,27.14,80523.0,25.7243,25.8766,25.6576,25.8385,80523.0
2019-02-07 12:30:00,27.17,27.28,27.13,27.18,21256.0,25.8671,25.9718,25.829,25.8766,21256.0
2019-02-07 13:00:00,27.19,27.27,27.17,27.19,25725.0,25.8861,25.9623,25.8671,25.8861,25725.0
2019-02-07 13:30:00,27.2,27.26,27.18,27.25,26797.0,25.8956,25.9528,25.8766,25.9432,26797.0
2019-02-07 14:00:00,27.23,27.23,27.09,27.19,28247.0,25.9242,25.9242,25.7909,25.8861,28247.0
2019-02-07 14:30:00,27.19,27.2,27.09,27.1,47101.0,25.8861,25.8956,25.7909,25.8004,47101.0
2019-02-07 15:00:00,27.1,27.17,27.04,27.15,129802.0,25.8004,25.8671,25.7433,25.848,129802.0
2019-02-07 15:30:00,27.15,27.24,27.12,27.2,144551.0,25.848,25.9337,25.8195,25.8956,144551.0
2019-02-08 09:30:00,26.95,27.21,26.82,27.03,24432.0,25.6576,25.9052,25.5339,25.7338,24432.0
2019-02-08 10:00:00,27.03,27.1,26.73,26.85,32167.0,25.7338,25.8004,25.4482,25.5624,32167.0
2019-02-08 10:30:00,26.83,26.84,26.48,26.57,59540.0,25.5434,25.5529,25.2102,25.2959,59540.0
2019-02-08 11:00:00,26.55,26.57,26.37,26.37,44229.0,25.2768,25.2959,25.1054,25.1054,44229.0
2019-02-08 11:30:00,26.37,26.37,26.1,26.21,82406.0,25.1054,25.1054,24.8484,24.9531,82406.0
2019-02-08 12:00:00,26.21,26.26,26.01,26.1,133418.0,24.9531,25.0007,24.7627,24.8484,133418.0
2019-02-08 12:30:00,26.1,26.2,26.06,26.1,203736.0,24.8484,24.9436,24.8103,24.8484,203736.0
2019-02-08 13:00:00,26.1,26.24,26.09,26.1,64391.0,24.8484,24.9817,24.8389,24.8484,64391.0
2019-02-08 13:30:00,26.11,26.19,26.05,26.17,29903.0,24.8579,24.9341,24.8008,24.915,29903.0
2019-02-08 14:00:00,26.18,26.38,26.16,26.37,99652.0,24.9246,25.115,24.9055,25.1054,99652.0
2019-02-08 14:30:00,26.38,26.49,26.38,26.44,41308.0,25.115,25.2197,25.115,25.1721,41308.0
2019-02-08 15:00:00,26.43,26.51,26.4,26.51,52134.0,25.1626,25.2387,25.134,25.2387,52134.0
2019-02-08 15:30:00,26.51,26.63,26.5,26.63,158129.0,25.2387,25.353,25.2292,25.353,158129.0
2019-02-11 09:30:00,26.8,26.93,26.31,26.39,43233.0,25.5148,25.6386,25.0483,25.1245,43233.0
2019-02-11 10:00:00,26.38,26.52,26.35,26.38,39102.0,25.115,25.2483,25.0864,25.115,39102.0
2019-02-11 10:30:00,26.4,27.01,26.37,26.99,42223.0,25.134,25.7148,25.1054,25.6957,42223.0
2019-02-11 11:00:00,27.0,27.1,26.85,26.94,31371.0,25.7052,25.8004,25.5624,25.6481,31371.0
2019-02-11 11:30:00,26.94,27.01,26.88,27.0,38237.0,25.6481,25.7148,25.591,25.7052,38237.0
2019-02-11 12:00:00,27.0,27.2,27.0,27.13,43807.0,25.7052,25.8956,25.7052,25.829,43807.0
2019-02-11 12:30:00,27.13,27.24,27.09,27.19,30399.0,25.829,25.9337,25.7909,25.8861,30399.0
2019-02-11 13:00:00,27.16,27.22,27.11,27.18,24033.0,25.8576,25.9147,25.81,25.8766,24033.0
2019-02-11 13:30:00,27.18,27.2,27.08,27.16,16716.0,25.8766,25.8956,25.7814,25.8576,16716.0
2019-02-11 14:00:00,27.16,27.17,27.04,27.05,21019.0,25.8576,25.8671,25.7433,25.7528,21019.0
2019-02-11 14:30:00,27.05,27.1,26.96,27.04,29401.0,25.7528,25.8004,25.6672,25.7433,29401.0
2019-02-11 15:00:00,27.04,27.16,27.04,27.15,29337.0,25.7433,25.8576,25.7433,25.848,29337.0
2019-02-11 15:30:00,27.15,27.2,27.11,27.18,116967.0,25.848,25.8956,25.81,25.8766,116967.0
2019-02-12 09:30:00,27.48,27.68,27.29,27.65,72370.0,26.1622,26.3526,25.9813,26.3241,72370.0
2019-02-12 10:00:00,27.64,27.7,27.38,27.43,69724.0,26.3145,26.3717,26.067,26.1146,69724.0
2019-02-12 10:30:00,27.45,27.52,27.29,27.46,42856.0,26.1337,26.2003,25.9813,26.1432,42856.0
2019-02-12 11:00:00,27.46,27.5,27.38,27.48,53998.0,26.1432,26.1813,26.067,26.1622,53998.0
2019-02-12 11:30:00,27.49,27.56,27.39,27.49,48544.0,26.1717,26.2384,26.0765,26.1717,48544.0
2019-02-12 12:00:00,27.49,27.51,27.28,27.34,43823.0,26.1717,26.1908,25.9718,26.0289,43823.0
2019-02-12 12:30:00,27.34,27.4,27.34,27.37,42811.0,26.0289,26.0861,26.0289,26.0575,42811.0
2019-02-12 13:00:00,27.38,27.42,27.33,27.42,42419.0,26.067,26.1051,26.0194,26.1051,42419.0
2019-02-12 13:30:00,27.42,27.6,27.41,27.58,91587.0,26.1051,26.2765,26.0956,26.2574,91587.0
2019-02-12 14:00:00,27.59,27.64,27.52,27.64,43581.0,26.2669,26.3145,26.2003,26.3145,43581.0
2019-02-12 14:30:00,27.64,27.65,27.58,27.59,51620.0,26.3145,26.3241,26.2574,26.2669,51620.0
2019-02-12 15:00:00,27.59,27.62,27.51,27.53,52136.0,26.2669,26.2955,26.1908,26.2098,52136.0
2019-02-12 15:30:00,27.53,27.55,27.38,27.43,150165.0,26.2098,26.2289,26.067,26.1146,150165.0
2019-02-13 09:30:00,27.85,28.27,27.63,27.7,196552.0,26.5145,26.9143,26.305,26.3717,196552.0
2019-02-13 10:00:00,27.72,27.75,27.5,27.57,92797.0,26.3907,26.4193,26.1813,26.2479,92797.0
2019-02-13 10:30:00,27.56,27.68,27.47,27.55,70544.0,26.2384,26.3526,26.1527,26.2289,70544.0
2019-02-13 11:00:00,27.56,27.6,27.41,27.42,47411.0,26.2384,26.2765,26.0956,26.1051,47411.0
2019-02-13 11:30:00,27.41,27.43,27.29,27.42,46140.0,26.0956,26.1146,25.9813,26.1051,46140.0
2019-02-13 12:00:00,27.41,27.49,27.41,27.48,61401.0,26.0956,26.1717,26.0956,26.1622,61401.0
2019-02-13 12:30:00,27.48,27.57,27.46,27.5,65825.0,26.1622,26.2479,26.1432,26.1813,65825.0
2019-02-13 13:00:00,27.5,27.76,27.49,27.76,54284.0,26.1813,26.4288,26.1717,26.4288,54284.0
2019-02-13 13:30:00,27.76,27.88,27.75,27.78,57405.0,26.4288,26.543,26.4193,26.4478,57405.0
2019-02-13 14:00:00,27.8,27.84,27.75,27.78,73066.0,26.4669,26.505,26.4193,26.4478,73066.0
2019-02-13 14:30:00,27.79,27.85,27.76,27.83,50276.0,26.4574,26.5145,26.4288,26.4954,50276.0
2019-02-13 15:00:00,27.83,27.85,27.62,27.62,76025.0,26.4954,26.5145,26.2955,26.2955,76025.0
2019-02-13 15:30:00,27.62,27.63,27.49,27.56,146161.0,26.2955,26.305,26.1717,26.2384,146161.0
2019-02-14 09:30:00,27.27,27.27,26.79,27.04,41023.0,25.9623,25.9623,25.5053,25.7433,41023.0
2019-02-14 10:00:00,27.1,27.22,26.93,27.14,25796.0,25.8004,25.9147,25.6386,25.8385,25796.0
2019-02-14 10:30:00,27.16,27.51,27.12,27.43,17189.0,25.8576,26.1908,25.8195,26.1146,17189.0
2019-02-14 11:00:00,27.47,27.56,27.32,27.32,26432.0,26.1527,26.2384,26.0099,26.0099,26432.0
2019-02-14 11:30:00,27.36,27.5,27.32,27.46,17863.0,26.048,26.1813,26.0099,26.1432,17863.0
2019-02-14 12:00:00,27.43,27.59,27.43,27.56,21678.0,26.1146,26.2669,26.1146,26.2384,21678.0
2019-02-14 12:30:00,27.57,27.59,27.46,27.49,20912.0,26.2479,26.2669,26.1432,26.1717,20912.0
2019-02-14 13:00:00,27.51,27.56,27.43,27.45,13589.0,26.1908,26.2384,26.1146,26.1337,13589.0
2019-02-14 13:30:00,27.46,27.46,27.35,27.39,17016.0,26.1432,26.1432,26.0385,26.0765,17016.0
2019-02-14 14:00:00,27.4,27.48,27.37,27.48,22311.0,26.0861,26.1622,26.0575,26.1622,22311.0
2019-02-14 14:30:00,27.48,27.55,27.42,27.51,18665.0,26.1622,26.2289,26.1051,26.1908,18665.0
2019-02-14 15:00:00,27.52,27.52,27.4,27.46,33918.0,26.2003,26.2003,26.0861,26.1432,33918.0
2019-02-14 15:30:00,27.45,27.52,27.42,27.45,133868.0,26.1337,26.2003,26.1051,26.1337,133868.0
2019-02-15 09:30:00,27.68,27.76,27.5,27.76,30484.0,26.3526,26.4288,26.1813,26.4288,30484.0
2019-02-15 10:00:00,27.73,27.8,27.67,27.8,26754.0,26.4002,26.4669,26.3431,26.4669,26754.0
2019-02-15 10:30:00,27.81,28.14,27.81,27.98,34398.0,26.4764,26.7906,26.4764,26.6382,34398.0
2019-02-15 11:00:00,27.98,28.0,27.82,27.92,39199.0,26.6382,26.6573,26.4859,26.5811,39199.0
2019-02-15 11:30:00,27.92,28.05,27.91,27.98,28639.0,26.5811,26.7049,26.5716,26.6382,28639.0
2019-02-15 12:00:00,27.98,28.02,27.9,27.92,17631.0,26.6382,26.6763,26.5621,26.5811,17631.0
2019-02-15 12:30:00,27.93,27.98,27.9,27.92,15591.0,26.5906,26.6382,26.5621,26.5811,15591.0
2019-02-15 13:00:00,27.92,27.93,27.75,27.76,19840.0,26.5811,26.5906,26.4193,26.4288,19840.0
2019-02-15 13:30:00,27.75,27.93,27.75,27.87,21540.0,26.4193,26.5906,26.4193,26.5335,21540.0
2019-02-15 14:00:00,27.88,27.95,27.85,27.92,19974.0,26.543,26.6097,26.5145,26.5811,19974.0
2019-02-15 14:30:00,27.92,27.92,27.78,27.8,27789.0,26.5811,26.5811,26.4478,26.4669,27789.0
2019-02-15 15:00:00,27.78,27.81,27.7,27.73,23134.0,26.4478,26.4764,26.3717,26.4002,23134.0
2019-02-15 15:30:00,27.7,27.88,27.7,27.85,128818.0,26.3717,26.543,26.3717,26.5145,128818.0
2019-02-19 09:30:00,27.77,28.2,27.62,28.1,138706.0,26.4383,26.8477,26.2955,26.7525,138706.0
2019-02-19 10:00:00,28.08,28.14,27.94,28.0,51495.0,26.7334,26.7906,26.6002,26.6573,51495.0
2019-02-19 10:30:00,27.99,28.03,27.91,27.93,37740.0,26.6478,26.6858,26.5716,26.5906,37740.0
2019-02-19 11:00:00,27.92,28.09,27.9,28.03,99100.0,26.5811,26.743,26.5621,26.6858,99100.0
2019-02-19 11:30:00,28.04,28.2,28.02,28.18,62857.0,26.6954,26.8477,26.6763,26.8287,62857.0
2019-02-19 12:00:00,28.15,28.19,28.13,28.17,18004.0,26.8001,26.8382,26.7811,26.8191,18004.0
2019-02-19 12:30:00,28.18,28.2,28.11,28.16,17992.0,26.8287,26.8477,26.762,26.8096,17992.0
2019-02-19 13:00:00,28.15,28.29,28.12,28.27,34041.0,26.8001,26.9334,26.7715,26.9143,34041.0
2019-02-19 13:30:00,28.26,28.26,28.16,28.19,12613.0,26.9048,26.9048,26.8096,26.8382,12613.0
2019-02-19 14:00:00,28.18,28.23,28.12,28.17,45256.0,26.8287,26.8763,26.7715,26.8191,45256.0
2019-02-19 14:30:00,28.16,28.18,28.09,28.15,21469.0,26.8096,26.8287,26.743,26.8001,21469.0
2019-02-19 15:00:00,28.14,28.16,28.07,28.1,25130.0,26.7906,26.8096,26.7239,26.7525,25130.0
2019-02-19 15:30:00,28.1,28.15,28.07,28.12,84977.0,26.7525,26.8001,26.7239,26.7715,84977.0
2019-02-20 09:30:00,28.32,28.51,28.25,28.43,96339.0,26.9619,27.1428,26.8953,27.0667,96339.0
2019-02-20 10:00:00,28.41,28.42,28.29,28.34,38402.0,27.0476,27.0571,26.9334,26.981,38402.0
2019-02-20 10:30:00,28.35,28.35,28.22,28.22,13123.0,26.9905,26.9905,26.8667,26.8667,13123.0
2019-02-20 11:00:00,28.19,28.24,28.14,28.21,24126.0,26.8382,26.8858,26.7906,26.8572,24126.0
2019-02-20 11:30:00,28.2,28.24,28.13,28.19,32435.0,26.8477,26.8858,26.7811,26.8382,32435.0
2019-02-20 12:00:00,28.17,28.2,28.07,28.08,20585.0,26.8191,26.8477,26.7239,26.7334,20585.0
2019-02-20 12:30:00,28.06,28.21,28.05,28.11,43211.0,26.7144,26.8572,26.7049,26.762,43211.0
2019-02-20 13:00:00,28.13,28.31,28.13,28.31,16298.0,26.7811,26.9524,26.7811,26.9524,16298.0
2019-02-20 13:30:00,28.32,28.32,28.24,28.27,19832.0,26.9619,26.9619,26.8858,26.9143,19832.0
2019-02-20 14:00:00,28.28,28.34,28.16,28.24,22132.0,26.9239,26.981,26.8096,26.8858,22132.0
2019-02-20 14:30:00,28.25,28.33,28.22,28.3,44595.0,26.8953,26.9715,26.8667,26.9429,44595.0
2019-02-20 15:00:00,28.29,28.34,28.26,28.33,29551.0,26.9334,26.981,26.9048,26.9715,29551.0
2019-02-20 15:30:00,28.34,28.44,28.32,28.4,139464.0,26.981,27.0762,26.9619,27.0381,139464.0
2019-02-21 09:30:00,28.42,28.5,27.89,27.91,86061.0,27.0571,27.1333,26.5526,26.5716,86061.0
2019-02-21 10:00:00,27.99,28.0,27.74,27.87,81522.0,26.6478,26.6573,26.4098,26.5335,81522.0
2019-02-21 10:30:00,27.87,28.13,27.85,28.03,55603.0,26.5335,26.7811,26.5145,26.6858,55603.0
2019-02-21 11:00:00,28.01,28.12,27.97,27.98,25996.0,26.6668,26.7715,26.6287,26.6382,25996.0
2019-02-21 11:30:00,27.97,28.09,27.94,28.07,52543.0,26.6287,26.743,26.6002,26.7239,52543.0
2019-02-21 12:00:00,28.07,28.12,28.06,28.07,43925.0,26.7239,26.7715,26.7144,26.7239,43925.0
2019-02-21 12:30:00,28.07,28.28,28.06,28.27,41517.0,26.7239,26.9239,26.7144,26.9143,41517.0
2019-02-21 13:00:00,28.28,28.32,28.16,28.17,34050.0,26.9239,26.9619,26.8096,26.8191,34050.0
2019-02-21 13:30:00,28.17,28.2,27.91,28.12,104771.0,26.8191,26.8477,26.5716,26.7715,104771.0
2019-02-21 14:00:00,28.12,28.12,27.87,27.92,47279.0,26.7715,26.7715,26.5335,26.5811,47279.0
2019-02-21 14:30:00,27.91,27.96,27.81,27.88,75090.0,26.5716,26.6192,26.4764,26.543,75090.0
2019-02-21 15:00:00,27.88,28.18,27.87,28.11,142817.0,26.543,26.8287,26.5335,26.762,142817.0
2019-02-21 15:30:00,28.11,28.31,28.1,28.26,384797.0,26.762,26.9524,26.7525,26.9048,384797.0
2019-02-22 09:30:00,31.27,31.8,30.62,31.02,655087.0,29.7705,30.2751,29.1516,29.5325,655087.0
2019-02-22 10:00:00,31.05,31.43,30.94,31.05,521243.0,29.561,29.9228,29.4563,29.561,521243.0
2019-02-22 10:30:00,31.05,31.12,30.79,31.04,246733.0,29.561,29.6277,29.3135,29.5515,246733.0
2019-02-22 11:00:00,31.07,31.19,30.88,31.12,167282.0,29.5801,29.6943,29.3992,29.6277,167282.0
2019-02-22 11:30:00,31.12,31.25,30.96,31.25,134471.0,29.6277,29.7514,29.4753,29.7514,134471.0
2019-02-22 12:00:00,31.25,31.31,31.08,31.14,123542.0,29.7514,29.8086,29.5896,29.6467,123542.0
2019-02-22 12:30:00,31.15,31.28,31.06,31.2,149180.0,29.6562,29.78,29.5705,29.7038,149180.0
2019-02-22 13:00:00,31.2,31.25,31.0,31.11,98433.0,29.7038,29.7514,29.5134,29.6181,98433.0
2019-02-22 13:30:00,31.13,31.24,31.07,31.21,101156.0,29.6372,29.7419,29.5801,29.7134,101156.0
2019-02-22 14:00:00,31.2,31.28,31.08,31.26,214898.0,29.7038,29.78,29.5896,29.761,214898.0
2019-02-22 14:30:00,31.26,31.34,31.18,31.18,102933.0,29.761,29.8371,29.6848,29.6848,102933.0
2019-02-22 15:00:00,31.18,31.4,31.13,31.23,160443.0,29.6848,29.8942,29.6372,29.7324,160443.0
2019-02-22 15:30:00,31.22,31.28,31.01,31.02,1084937.0,29.7229,29.78,29.5229,29.5325,1084937.0
2019-02-25 09:30:00,31.3,31.31,30.9,31.0,123201.0,29.799,29.8086,29.4182,29.5134,123201.0
2019-02-25 10:00:00,31.0,31.19,30.99,31.02,87694.0,29.5134,29.6943,29.5039,29.5325,87694.0
2019-02-25 10:30:00,31.01,31.16,30.98,31.16,82937.0,29.5229,29.6657,29.4944,29.6657,82937.0
2019-02-25 11:00:00,31.15,31.19,30.99,31.06,52695.0,29.6562,29.6943,29.5039,29.5705,52695.0
2019-02-25 11:30:00,31.06,31.1,30.99,31.01,42276.0,29.5705,29.6086,29.5039,29.5229,42276.0
2019-02-25 12:00:00,31.01,31.04,30.99,31.0,115270.0,29.5229,29.5515,29.5039,29.5134,115270.0
2019-02-25 12:30:00,31.0,31.03,30.85,30.86,75427.0,29.5134,29.542,29.3706,29.3801,75427.0
2019-02-25 13:00:00,30.84,31.02,30.84,30.94,51901.0,29.3611,29.5325,29.3611,29.4563,51901.0
2019-02-25 13:30:00,30.94,31.02,30.93,30.99,30196.0,29.4563,29.5325,29.4468,29.5039,30196.0
2019-02-25 14:00:00,30.99,31.06,30.99,31.06,39728.0,29.5039,29.5705,29.5039,29.5705,39728.0
2019-02-25 14:30:00,31.05,31.08,30.94,30.96,39836.0,29.561,29.5896,29.4563,29.4753,39836.0
2019-02-25 15:00:00,30.97,31.03,30.94,30.95,65045.0,29.4849,29.542,29.4563,29.4658,65045.0
2019-02-25 15:30:00,30.95,31.04,30.85,30.87,281029.0,29.4658,29.5515,29.3706,29.3897,281029.0
2019-02-26 09:30:00,30.71,31.16,30.61,31.11,64551.0,29.2373,29.6657,29.1421,29.6181,64551.0
2019-02-26 10:00:00,31.11,31.2,31.04,31.17,67003.0,29.6181,29.7038,29.5515,29.6753,67003.0
2019-02-26 10:30:00,31.16,31.16,30.99,31.0,56951.0,29.6657,29.6657,29.5039,29.5134,56951.0
2019-02-26 11:00:00,30.99,31.15,30.99,31.07,34351.0,29.5039,29.6562,29.5039,29.5801,34351.0
2019-02-26 11:30:00,31.08,31.11,31.0,31.01,37199.0,29.5896,29.6181,29.5134,29.5229,37199.0
2019-02-26 12:00:00,31.0,31.21,30.95,31.16,77242.0,29.5134,29.7134,29.4658,29.6657,77242.0
2019-02-26 12:30:00,31.16,31.16,30.99,30.99,32904.0,29.6657,29.6657,29.5039,29.5039,32904.0
2019-02-26 13:00:00,30.99,31.07,30.98,31.01,23435.0,29.5039,29.5801,29.4944,29.5229,23435.0
2019-02-26 13:30:00,31.0,31.08,30.94,31.06,30408.0,29.5134,29.5896,29.4563,29.5705,30408.0
2019-02-26 14:00:00,31.06,31.21,31.03,31.18,45444.0,29.5705,29.7134,29.542,29.6848,45444.0
2019-02-26 14:30:00,31.18,31.24,31.16,31.17,55317.0,29.6848,29.7419,29.6657,29.6753,55317.0
2019-02-26 15:00:00,31.17,31.21,31.1,31.15,51865.0,29.6753,29.7134,29.6086,29.6562,51865.0
2019-02-26 15:30:00,31.16,31.2,31.09,31.12,266776.0,29.6657,29.7038,29.5991,29.6277,266776.0
2019-02-27 09:30:00,31.12,31.26,30.99,31.02,50809.0,29.6277,29.761,29.5039,29.5325,50809.0
2019-02-27 10:00:00,31.01,31.05,30.66,30.7,55216.0,29.5229,29.561,29.1897,29.2278,55216.0
2019-02-27 10:30:00,30.72,30.91,30.66,30.77,75729.0,29.2468,29.4277,29.1897,29.2945,75729.0
2019-02-27 11:00:00,30.78,30.91,30.76,30.85,62522.0,29.304,29.4277,29.2849,29.3706,62522.0
2019-02-27 11:30:00,30.86,30.91,30.8,30.82,35160.0,29.3801,29.4277,29.323,29.3421,35160.0
2019-02-27 12:00:00,30.82,30.87,30.72,30.81,43635.0,29.3421,29.3897,29.2468,29.3325,43635.0
2019-02-27 12:30:00,30.82,30.93,30.79,30.9,30270.0,29.3421,29.4468,29.3135,29.4182,30270.0
2019-02-27 13:00:00,30.9,30.92,30.81,30.87,25967.0,29.4182,29.4373,29.3325,29.3897,25967.0
2019-02-27 13:30:00,30.87,30.96,30.83,30.96,38442.0,29.3897,29.4753,29.3516,29.4753,38442.0
2019-02-27 14:00:00,30.96,31.03,30.94,30.97,100382.0,29.4753,29.542,29.4563,29.4849,100382.0
2019-02-27 14:30:00,30.97,31.04,30.95,31.04,131616.0,29.4849,29.5515,29.4658,29.5515,131616.0
2019-02-27 15:00:00,31.04,31.04,30.95,30.96,52878.0,29.5515,29.5515,29.4658,29.4753,52878.0
2019-02-27 15:30:00,30.95,31.0,30.86,30.88,147974.0,29.4658,29.5134,29.3801,29.3992,147974.0
2019-02-28 09:30:00,30.8,30.86,30.38,30.4,50217.0,29.323,29.3801,28.9232,28.9422,50217.0
2019-02-28 10:00:00,30.39,30.43,30.01,30.11,77273.0,28.9327,28.9708,28.5709,28.6661,77273.0
2019-02-28 10:30:00,30.11,30.34,30.08,30.27,53470.0,28.6661,28.8851,28.6375,28.8184,53470.0
2019-02-28 11:00:00,30.26,30.31,30.19,30.26,57631.0,28.8089,28.8565,28.7423,28.8089,57631.0
2019-02-28 11:30:00,30.2,30.22,30.04,30.05,76912.0,28.7518,28.7708,28.5995,28.609,76912.0
2019-02-28 12:00:00,30.04,30.18,30.01,30.17,71868.0,28.5995,28.7327,28.5709,28.7232,71868.0
2019-02-28 12:30:00,30.17,30.17,30.01,30.05,53131.0,28.7232,28.7232,28.5709,28.609,53131.0
2019-02-28 13:00:00,30.04,30.12,30.02,30.11,57265.0,28.5995,28.6756,28.5804,28.6661,57265.0
2019-02-28 13:30:00,30.1,30.23,30.07,30.11,46878.0,28.6566,28.7803,28.628,28.6661,46878.0
2019-02-28 14:00:00,30.11,30.11,30.03,30.05,54586.0,28.6661,28.6661,28.5899,28.609,54586.0
2019-02-28 14:30:00,30.05,30.06,29.89,29.99,82109.0,28.609,28.6185,28.4567,28.5519,82109.0
2019-02-28 15:00:00,30.0,30.02,29.9,29.93,72619.0,28.5614,28.5804,28.4662,28.4947,72619.0
2019-02-28 15:30:00,29.93,30.05,29.72,29.75,230595.0,28.4947,28.609,28.2948,28.3234,230595.0
2019-03-01 09:30:00,30.12,30.25,30.01,30.08,23956.0,28.6756,28.7994,28.5709,28.6375,23956.0
2019-03-01 10:00:00,30.1,30.1,29.92,30.04,37366.0,28.6566,28.6566,28.4852,28.5995,37366.0
2019-03-01 10:30:00,30.1,30.1,29.81,29.94,48747.0,28.6566,28.6566,28.3805,28.5043,48747.0
2019-03-01 11:00:00,29.92,29.97,29.76,29.8,53519.0,28.4852,28.5328,28.3329,28.371,53519.0
2019-03-01 11:30:00,29.82,29.87,29.61,29.68,22321.0,28.39,28.4376,28.1901,28.2567,22321.0
2019-03-01 12:00:00,29.7,29.89,29.7,29.87,22936.0,28.2758,28.4567,28.2758,28.4376,22936.0
2019-03-01 12:30:00,29.89,29.95,29.85,29.94,25293.0,28.4567,28.5138,28.4186,28.5043,25293.0
2019-03-01 13:00:00,29.95,29.99,29.91,29.99,23231.0,28.5138,28.5519,28.4757,28.5519,23231.0
2019-03-01 13:30:00,29.99,30.03,29.98,30.0,34391.0,28.5519,28.5899,28.5423,28.5614,34391.0
2019-03-01 14:00:00,30.0,30.22,29.99,30.22,37083.0,28.5614,28.7708,28.5519,28.7708,37083.0
2019-03-01 14:30:00,30.23,30.24,30.07,30.09,43165.0,28.7803,28.7899,28.628,28.6471,43165.0
2019-03-01 15:00:00,30.09,30.14,30.05,30.14,44673.0,28.6471,28.6947,28.609,28.6947,44673.0
2019-03-01 15:30:00,30.14,30.16,30.05,30.11,150236.0,28.6947,28.7137,28.609,28.6661,150236.0
2019-03-04 09:30:00,30.25,30.42,30.01,30.28,56470.0,28.7994,28.9612,28.5709,28.8279,56470.0
2019-03-04 10:00:00,30.27,30.29,29.99,30.08,31379.0,28.8184,28.8375,28.5519,28.6375,31379.0
2019-03-04 10:30:00,30.09,30.15,29.95,30.0,41770.0,28.6471,28.7042,28.5138,28.5614,41770.0
2019-03-04 11:00:00,30.0,30.01,29.76,29.78,65931.0,28.5614,28.5709,28.3329,28.3519,65931.0
2019-03-04 11:30:00,29.79,29.83,29.64,29.68,89861.0,28.3614,28.3995,28.2186,28.2567,89861.0
2019-03-04 12:00:00,29.67,29.8,29.48,29.67,75953.0,28.2472,28.371,28.0663,28.2472,75953.0
2019-03-04 12:30:00,29.67,29.7,29.51,29.62,31444.0,28.2472,28.2758,28.0949,28.1996,31444.0
2019-03-04 13:00:00,29.6,29.7,29.49,29.7,37548.0,28.1806,28.2758,28.0758,28.2758,37548.0
2019-03-04 13:30:00,29.7,29.77,29.68,29.76,41468.0,28.2758,28.3424,28.2567,28.3329,41468.0
2019-03-04 14:00:00,29.75,29.76,29.58,29.69,42253.0,28.3234,28.3329,28.1615,28.2662,42253.0
2019-03-04 14:30:00,29.7,29.74,29.59,29.68,65632.0,28.2758,28.3138,28.171,28.2567,65632.0
2019-03-04 15:00:00,29.68,29.73,29.58,29.58,86488.0,28.2567,28.3043,28.1615,28.1615,86488.0
2019-03-04 15:30:00,29.58,29.75,29.5,29.74,243775.0,28.1615,28.3234,28.0854,28.3138,243775.0
2019-03-05 09:30:00,29.82,29.82,29.11,29.28,92142.0,28.39,28.39,27.7141,27.8759,92142.0
2019-03-05 10:00:00,29.33,29.53,29.29,29.42,140026.0,27.9235,28.1139,27.8854,28.0092,140026.0
2019-03-05 10:30:00,29.43,29.47,29.35,29.36,57016.0,28.0187,28.0568,27.9425,27.9521,57016.0
2019-03-05 11:00:00,29.37,29.52,29.36,29.39,52695.0,27.9616,28.1044,27.9521,27.9806,52695.0
2019-03-05 11:30:00,29.39,29.72,29.38,29.48,81924.0,27.9806,28.2948,27.9711,28.0663,81924.0
2019-03-05 12:00:00,29.46,29.5,29.42,29.42,51848.0,28.0473,28.0854,28.0092,28.0092,51848.0
2019-03-05 12:30:00,29.42,29.43,29.31,29.37,49411.0,28.0092,28.0187,27.9045,27.9616,49411.0
2019-03-05 13:00:00,29.37,29.37,29.22,29.22,38708.0,27.9616,27.9616,27.8188,27.8188,38708.0
2019-03-05 13:30:00,29.21,29.28,29.17,29.21,56942.0,27.8093,27.8759,27.7712,27.8093,56942.0
2019-03-05 14:00:00,29.21,29.21,29.06,29.16,115797.0,27.8093,27.8093,27.6665,27.7617,115797.0
2019-03-05 14:30:00,29.16,29.3,29.08,29.28,221064.0,27.7617,27.8949,27.6855,27.8759,221064.0
2019-03-05 15:00:00,29.27,29.36,29.2,29.22,89989.0,27.8664,27.9521,27.7997,27.8188,89989.0
2019-03-05 15:30:00,29.22,29.33,29.19,29.26,212436.0,27.8188,27.9235,27.7902,27.8569,212436.0
2019-03-06 09:30:00,29.3,29.61,29.3,29.52,43759.0,27.8949,28.1901,27.8949,28.1044,43759.0
2019-03-06 10:00:00,29.53,29.53,29.31,29.37,26609.0,28.1139,28.1139,27.9045,27.9616,26609.0
2019-03-06 10:30:00,29.36,29.39,29.18,29.24,57005.0,27.9521,27.9806,27.7807,27.8378,57005.0
2019-03-06 11:00:00,29.22,29.43,29.22,29.24,20773.0,27.8188,28.0187,27.8188,27.8378,20773.0
2019-03-06 11:30:00,29.24,29.25,28.94,28.97,79354.0,27.8378,27.8473,27.5522,27.5808,79354.0
2019-03-06 12:00:00,28.96,29.14,28.96,28.98,37361.0,27.5712,27.7426,27.5712,27.5903,37361.0
2019-03-06 12:30:00,28.98,29.13,28.91,28.91,22491.0,27.5903,27.7331,27.5236,27.5236,22491.0
2019-03-06 13:00:00,28.93,28.96,28.81,28.85,40548.0,27.5427,27.5712,27.4284,27.4665,40548.0
2019-03-06 13:30:00,28.86,28.95,28.77,28.9,35175.0,27.476,27.5617,27.3904,27.5141,35175.0
2019-03-06 14:00:00,28.9,28.96,28.87,28.9,29793.0,27.5141,27.5712,27.4856,27.5141,29793.0
2019-03-06 14:30:00,28.92,28.93,28.81,28.85,38760.0,27.5332,27.5427,27.4284,27.4665,38760.0
2019-03-06 15:00:00,28.84,28.85,28.74,28.77,41516.0,27.457,27.4665,27.3618,27.3904,41516.0
2019-03-06 15:30:00,28.77,28.84,28.65,28.68,169425.0,27.3904,27.457,27.2761,27.3047,169425.0
2019-03-07 09:30:00,28.57,28.65,27.93,28.16,102064.0,27.2,27.2761,26.5906,26.8096,102064.0
2019-03-07 10:00:00,28.14,28.3,28.06,28.26,70012.0,26.7906,26.9429,26.7144,26.9048,70012.0
2019-03-07 10:30:00,28.26,28.46,28.26,28.35,48131.0,26.9048,27.0952,26.9048,26.9905,48131.0
2019-03-07 11:00:00,28.35,28.55,28.34,28.55,70028.0,26.9905,27.1809,26.981,27.1809,70028.0
2019-03-07 11:30:00,28.56,28.72,28.48,28.52,42656.0,27.1904,27.3428,27.1143,27.1523,42656.0
2019-03-07 12:00:00,28.51,28.57,28.38,28.47,32351.0,27.1428,27.2,27.0191,27.1047,32351.0
2019-03-07 12:30:00,28.47,28.61,28.41,28.57,23342.0,27.1047,27.238,27.0476,27.2,23342.0
2019-03-07 13:00:00,28.56,28.57,28.38,28.41,28333.0,27.1904,27.2,27.0191,27.0476,28333.0
2019-03-07 13:30:00,28.45,28.46,28.37,28.44,38980.0,27.0857,27.0952,27.0095,27.0762,38980.0
2019-03-07 14:00:00,28.44,28.47,28.36,28.43,49606.0,27.0762,27.1047,27.0,27.0667,49606.0
2019-03-07 14:30:00,28.44,28.45,28.23,28.24,61971.0,27.0762,27.0857,26.8763,26.8858,61971.0
2019-03-07 15:00:00,28.25,28.35,28.22,28.3,45298.0,26.8953,26.9905,26.8667,26.9429,45298.0
2019-03-07 15:30:00,28.31,28.52,28.3,28.5,191742.0,26.9524,27.1523,26.9429,27.1333,191742.0
2019-03-08 09:30:00,28.17,28.42,28.0,28.39,36502.0,26.8191,27.0571,26.6573,27.0286,36502.0
2019-03-08 10:00:00,28.38,28.43,28.3,28.36,21423.0,27.0191,27.0667,26.9429,27.0,21423.0
2019-03-08 10:30:00,28.37,28.57,28.34,28.45,20617.0,27.0095,27.2,26.981,27.0857,20617.0
2019-03-08 11:00:00,28.45,28.64,28.42,28.61,27349.0,27.0857,27.2666,27.0571,27.238,27349.0
2019-03-08 11:30:00,28.62,28.65,28.41,28.42,25829.0,27.2476,27.2761,27.0476,27.0571,25829.0
2019-03-08 12:00:00,28.43,28.47,28.38,28.46,12681.0,27.0667,27.1047,27.0191,27.0952,12681.0
2019-03-08 12:30:00,28.47,28.48,28.41,28.42,16858.0,27.1047,27.1143,27.0476,27.0571,16858.0
2019-03-08 13:00:00,28.42,28.49,28.41,28.48,13844.0,27.0571,27.1238,27.0476,27.1143,13844.0
2019-03-08 13:30:00,28.47,28.59,28.44,28.56,18255.0,27.1047,27.219,27.0762,27.1904,18255.0
2019-03-08 14:00:00,28.54,28.58,28.52,28.57,17897.0,27.1714,27.2095,27.1523,27.2,17897.0
2019-03-08 14:30:00,28.57,28.74,28.57,28.69,38866.0,27.2,27.3618,27.2,27.3142,38866.0
2019-03-08 15:00:00,28.69,28.79,28.67,28.71,70584.0,27.3142,27.4094,27.2952,27.3332,70584.0
2019-03-08 15:30:00,28.7,28.97,28.67,28.95,229403.0,27.3237,27.5808,27.2952,27.5617,229403.0
2019-03-11 09:30:00,29.18,29.35,29.03,29.29,44600.0,27.7807,27.9425,27.6379,27.8854,44600.0
2019-03-11 10:00:00,29.31,29.46,29.29,29.39,41800.0,27.9045,28.0473,27.8854,27.9806,41800.0
2019-03-11 10:30:00,29.39,29.41,29.23,29.35,44805.0,27.9806,27.9997,27.8283,27.9425,44805.0
2019-03-11 11:00:00,29.32,29.47,29.3,29.36,47751.0,27.914,28.0568,27.8949,27.9521,47751.0
2019-03-11 11:30:00,29.36,29.36,29.18,29.32,46278.0,27.9521,27.9521,27.7807,27.914,46278.0
2019-03-11 12:00:00,29.34,29.43,29.3,29.4,59241.0,27.933,28.0187,27.8949,27.9901,59241.0
2019-03-11 12:30:00,29.4,29.49,29.38,29.46,39281.0,27.9901,28.0758,27.9711,28.0473,39281.0
2019-03-11 13:00:00,29.46,29.57,29.45,29.47,57394.0,28.0473,28.152,28.0378,28.0568,57394.0
2019-03-11 13:30:00,29.48,29.51,29.39,29.42,43672.0,28.0663,28.0949,27.9806,28.0092,43672.0
2019-03-11 14:00:00,29.41,29.42,29.27,29.28,38302.0,27.9997,28.0092,27.8664,27.8759,38302.0
2019-03-11 14:30:00,29.28,29.33,29.22,29.26,29392.0,27.8759,27.9235,27.8188,27.8569,29392.0
2019-03-11 15:00:00,29.25,29.41,29.24,29.39,39925.0,27.8473,27.9997,27.8378,27.9806,39925.0
2019-03-11 15:30:00,29.39,29.44,29.27,29.32,162707.0,27.9806,28.0282,27.8664,27.914,162707.0
2019-03-12 09:30:00,29.4,29.4,28.89,28.91,27922.0,27.9901,27.9901,27.5046,27.5236,27922.0
2019-03-12 10:00:00,28.91,28.91,28.79,28.86,42647.0,27.5236,27.5236,27.4094,27.476,42647.0
2019-03-12 10:30:00,28.88,28.95,28.83,28.92,61074.0,27.4951,27.5617,27.4475,27.5332,61074.0
2019-03-12 11:00:00,28.89,28.98,28.79,28.95,45890.0,27.5046,27.5903,27.4094,27.5617,45890.0
2019-03-12 11:30:00,28.96,29.2,28.95,29.19,28898.0,27.5712,27.7997,27.5617,27.7902,28898.0
2019-03-12 12:00:00,29.2,29.27,29.15,29.27,15576.0,27.7997,27.8664,27.7521,27.8664,15576.0
2019-03-12 12:30:00,29.27,29.29,29.13,29.2,23452.0,27.8664,27.8854,27.7331,27.7997,23452.0
2019-03-12 13:00:00,29.19,29.2,29.08,29.11,13034.0,27.7902,27.7997,27.6855,27.7141,13034.0
2019-03-12 13:30:00,29.1,29.16,29.07,29.08,21304.0,27.7045,27.7617,27.676,27.6855,21304.0
2019-03-12 14:00:00,29.07,29.08,28.87,28.88,54601.0,27.676,27.6855,27.4856,27.4951,54601.0
2019-03-12 14:30:00,28.88,29.05,28.88,29.02,56489.0,27.4951,27.6569,27.4951,27.6284,56489.0
2019-03-12 15:00:00,29.02,29.02,28.84,28.85,44128.0,27.6284,27.6284,27.457,27.4665,44128.0
2019-03-12 15:30:00,28.85,28.86,28.76,28.81,114366.0,27.4665,27.476,27.3808,27.4284,114366.0
2019-03-13 09:30:00,28.99,29.12,28.83,29.02,70886.0,27.5998,27.7236,27.4475,27.6284,70886.0
2019-03-13 10:00:00,29.0,29.19,29.0,29.16,24015.0,27.6093,27.7902,27.6093,27.7617,24015.0
2019-03-13 10:30:00,29.16,29.25,29.09,29.16,23557.0,27.7617,27.8473,27.695,27.7617,23557.0
2019-03-13 11:00:00,29.15,29.39,29.15,29.37,56961.0,27.7521,27.9806,27.7521,27.9616,56961.0
2019-03-13 11:30:00,29.37,29.38,29.25,29.26,35112.0,27.9616,27.9711,27.8473,27.8569,35112.0
2019-03-13 12:00:00,29.26,29.37,29.26,29.37,48736.0,27.8569,27.9616,27.8569,27.9616,48736.0
2019-03-13 12:30:00,29.36,29.41,29.35,29.41,44098.0,27.9521,27.9997,27.9425,27.9997,44098.0
2019-03-13 13:00:00,29.41,29.48,29.4,29.48,38322.0,27.9997,28.0663,27.9901,28.0663,38322.0
2019-03-13 13:30:00,29.48,29.48,29.35,29.36,31463.0,28.0663,28.0663,27.9425,27.9521,31463.0
2019-03-13 14:00:00,29.37,29.39,29.28,29.29,41519.0,27.9616,27.9806,27.8759,27.8854,41519.0
2019-03-13 14:30:00,29.29,29.29,29.06,29.17,53645.0,27.8854,27.8854,27.6665,27.7712,53645.0
2019-03-13 15:00:00,29.16,29.18,29.07,29.13,87836.0,27.7617,27.7807,27.676,27.7331,87836.0
2019-03-13 15:30:00,29.12,29.18,29.04,29.07,252379.0,27.7236,27.7807,27.6474,27.676,252379.0
2019-03-14 09:30:00,28.95,28.96,28.4,28.47,101009.0,27.62,27.6295,27.0953,27.162,101009.0
2019-03-14 10:00:00,28.46,28.48,28.07,28.11,91349.0,27.1525,27.1716,26.7804,26.8186,91349.0
2019-03-14 10:30:00,28.11,28.14,27.87,28.02,73060.0,26.8186,26.8472,26.5896,26.7327,73060.0
2019-03-14 11:00:00,28.02,28.24,28.02,28.14,69671.0,26.7327,26.9426,26.7327,26.8472,69671.0
2019-03-14 11:30:00,28.15,28.23,28.09,28.18,32884.0,26.8568,26.9331,26.7995,26.8854,32884.0
2019-03-14 12:00:00,28.17,28.19,28.12,28.18,21214.0,26.8758,26.8949,26.8281,26.8854,21214.0
2019-03-14 12:30:00,28.19,28.31,28.19,28.27,21884.0,26.8949,27.0094,26.8949,26.9712,21884.0
2019-03-14 13:00:00,28.27,28.44,28.25,28.38,24752.0,26.9712,27.1334,26.9522,27.0762,24752.0
2019-03-14 13:30:00,28.38,28.4,28.24,28.27,66997.0,27.0762,27.0953,26.9426,26.9712,66997.0
2019-03-14 14:00:00,28.26,28.34,28.23,28.32,48939.0,26.9617,27.038,26.9331,27.0189,48939.0
2019-03-14 14:30:00,28.32,28.32,28.24,28.26,69540.0,27.0189,27.0189,26.9426,26.9617,69540.0
2019-03-14 15:00:00,28.26,28.4,28.25,28.36,41575.0,26.9617,27.0953,26.9522,27.0571,41575.0
2019-03-14 15:30:00,28.36,28.44,28.34,28.39,155744.0,27.0571,27.1334,27.038,27.0857,155744.0
2019-03-15 09:30:00,28.49,28.72,28.49,28.58,297213.0,27.1811,27.4006,27.1811,27.267,297213.0
2019-03-15 10:00:00,28.54,29.02,28.51,29.0,49122.0,27.2288,27.6868,27.2002,27.6677,49122.0
2019-03-15 10:30:00,29.0,29.06,28.69,28.83,84768.0,27.6677,27.7249,27.3719,27.5055,84768.0
2019-03-15 11:00:00,28.83,28.91,28.78,28.79,52304.0,27.5055,27.5818,27.4578,27.4673,52304.0
2019-03-15 11:30:00,28.79,28.79,28.66,28.69,22436.0,27.4673,27.4673,27.3433,27.3719,22436.0
2019-03-15 12:00:00,28.68,28.81,28.68,28.74,24058.0,27.3624,27.4864,27.3624,27.4196,24058.0
2019-03-15 12:30:00,28.74,28.79,28.6,28.6,22490.0,27.4196,27.4673,27.2861,27.2861,22490.0
2019-03-15 13:00:00,28.61,28.65,28.49,28.64,28845.0,27.2956,27.3338,27.1811,27.3242,28845.0
2019-03-15 13:30:00,28.63,28.63,28.56,28.6,28177.0,27.3147,27.3147,27.2479,27.2861,28177.0
2019-03-15 14:00:00,28.58,28.61,28.55,28.56,30849.0,27.267,27.2956,27.2384,27.2479,30849.0
2019-03-15 14:30:00,28.56,28.62,28.48,28.49,86960.0,27.2479,27.3052,27.1716,27.1811,86960.0
2019-03-15 15:00:00,28.48,28.49,28.34,28.42,107918.0,27.1716,27.1811,27.038,27.1143,107918.0
2019-03-15 15:30:00,28.42,28.42,28.14,28.23,230401.0,27.1143,27.1143,26.8472,26.9331,230401.0
2019-03-18 09:30:00,28.14,28.31,27.97,28.0,57523.0,26.8472,27.0094,26.685,26.7136,57523.0
2019-03-18 10:00:00,28.0,28.07,27.93,28.0,110497.0,26.7136,26.7804,26.6469,26.7136,110497.0
2019-03-18 10:30:00,28.0,28.05,27.89,28.03,51725.0,26.7136,26.7613,26.6087,26.7423,51725.0
2019-03-18 11:00:00,28.02,28.1,27.92,27.94,135136.0,26.7327,26.809,26.6373,26.6564,135136.0
2019-03-18 11:30:00,27.93,28.01,27.88,27.97,34746.0,26.6469,26.7232,26.5992,26.685,34746.0
2019-03-18 12:00:00,27.98,28.01,27.91,27.93,28876.0,26.6946,26.7232,26.6278,26.6469,28876.0
2019-03-18 12:30:00,27.92,28.04,27.9,28.04,52397.0,26.6373,26.7518,26.6182,26.7518,52397.0
2019-03-18 13:00:00,28.05,28.21,28.05,28.15,39658.0,26.7613,26.914,26.7613,26.8568,39658.0
2019-03-18 13:30:00,28.16,28.18,28.13,28.13,56750.0,26.8663,26.8854,26.8377,26.8377,56750.0
2019-03-18 14:00:00,28.13,28.15,28.08,28.09,29829.0,26.8377,26.8568,26.79,26.7995,29829.0
2019-03-18 14:30:00,28.09,28.1,28.02,28.03,54328.0,26.7995,26.809,26.7327,26.7423,54328.0
2019-03-18 15:00:00,28.03,28.05,27.98,27.98,106709.0,26.7423,26.7613,26.6946,26.6946,106709.0
2019-03-18 15:30:00,27.98,28.09,27.97,28.05,265517.0,26.6946,26.7995,26.685,26.7613,265517.0
2019-03-19 09:30:00,28.19,28.33,27.99,28.22,53855.0,26.8949,27.0285,26.7041,26.9235,53855.0
2019-03-19 10:00:00,28.25,28.29,28.04,28.05,30454.0,26.9522,26.9903,26.7518,26.7613,30454.0
2019-03-19 10:30:00,28.04,28.06,27.92,27.94,93206.0,26.7518,26.7709,26.6373,26.6564,93206.0
2019-03-19 11:00:00,27.95,28.25,27.95,28.23,213838.0,26.6659,26.9522,26.6659,26.9331,213838.0
2019-03-19 11:30:00,28.23,28.24,28.12,28.21,47310.0,26.9331,26.9426,26.8281,26.914,47310.0
2019-03-19 12:00:00,28.21,28.29,28.19,28.25,39628.0,26.914,26.9903,26.8949,26.9522,39628.0
2019-03-19 12:30:00,28.24,28.24,27.98,28.05,44703.0,26.9426,26.9426,26.6946,26.7613,44703.0
2019-03-19 13:00:00,28.06,28.12,28.03,28.08,34736.0,26.7709,26.8281,26.7423,26.79,34736.0
2019-03-19 13:30:00,28.09,28.09,28.01,28.03,31094.0,26.7995,26.7995,26.7232,26.7423,31094.0
2019-03-19 14:00:00,28.04,28.09,27.98,28.02,28010.0,26.7518,26.7995,26.6946,26.7327,28010.0
2019-03-19 14:30:00,28.02,28.03,27.91,27.92,54770.0,26.7327,26.7423,26.6278,26.6373,54770.0
2019-03-19 15:00:00,27.92,27.95,27.8,27.83,92283.0,26.6373,26.6659,26.5228,26.5515,92283.0
2019-03-19 15:30:00,27.83,27.83,27.7,27.76,215561.0,26.5515,26.5515,26.4274,26.4847,215561.0
2019-03-20 09:30:00,27.76,27.76,27.41,27.45,57187.0,26.4847,26.4847,26.1507,26.1889,57187.0
2019-03-20 10:00:00,27.47,27.52,27.33,27.38,43192.0,26.208,26.2557,26.0744,26.1221,43192.0
2019-03-20 10:30:00,27.38,27.41,27.23,27.34,31522.0,26.1221,26.1507,25.979,26.084,31522.0
2019-03-20 11:00:00,27.34,27.4,27.32,27.32,33880.0,26.084,26.1412,26.0649,26.0649,33880.0
2019-03-20 11:30:00,27.32,27.32,27.07,27.09,41965.0,26.0649,26.0649,25.8264,25.8454,41965.0
2019-03-20 12:00:00,27.11,27.2,27.03,27.2,61056.0,25.8645,25.9504,25.7882,25.9504,61056.0
2019-03-20 12:30:00,27.19,27.21,27.08,27.13,25177.0,25.9409,25.9599,25.8359,25.8836,25177.0
2019-03-20 13:00:00,27.12,27.2,27.1,27.17,25190.0,25.8741,25.9504,25.855,25.9218,25190.0
2019-03-20 13:30:00,27.17,27.38,27.16,27.36,25203.0,25.9218,26.1221,25.9122,26.103,25203.0
2019-03-20 14:00:00,27.38,27.67,27.38,27.65,40194.0,26.1221,26.3988,26.1221,26.3797,40194.0
2019-03-20 14:30:00,27.65,27.83,27.63,27.71,38106.0,26.3797,26.5515,26.3606,26.437,38106.0
2019-03-20 15:00:00,27.73,27.84,27.65,27.67,44822.0,26.456,26.561,26.3797,26.3988,44822.0
2019-03-20 15:30:00,27.68,27.68,27.55,27.59,249890.0,26.4083,26.4083,26.2843,26.3225,249890.0
2019-03-21 09:30:00,27.55,27.67,27.31,27.58,81114.0,26.2843,26.3988,26.0553,26.3129,81114.0
2019-03-21 10:00:00,27.58,27.89,27.57,27.84,39008.0,26.3129,26.6087,26.3034,26.561,39008.0
2019-03-21 10:30:00,27.84,28.01,27.84,27.95,42826.0,26.561,26.7232,26.561,26.6659,42826.0
2019-03-21 11:00:00,27.95,28.05,27.88,27.99,53562.0,26.6659,26.7613,26.5992,26.7041,53562.0
2019-03-21 11:30:00,27.97,28.1,27.95,28.0,41710.0,26.685,26.809,26.6659,26.7136,41710.0
2019-03-21 12:00:00,28.0,28.05,27.93,27.93,23958.0,26.7136,26.7613,26.6469,26.6469,23958.0
2019-03-21 12:30:00,27.92,27.92,27.73,27.79,37133.0,26.6373,26.6373,26.456,26.5133,37133.0
2019-03-21 13:00:00,27.78,27.87,27.78,27.82,26187.0,26.5037,26.5896,26.5037,26.5419,26187.0
2019-03-21 13:30:00,27.83,27.83,27.68,27.69,32159.0,26.5515,26.5515,26.4083,26.4179,32159.0
2019-03-21 14:00:00,27.68,27.82,27.68,27.8,45018.0,26.4083,26.5419,26.4083,26.5228,45018.0
2019-03-21 14:30:00,27.8,27.91,27.79,27.85,50686.0,26.5228,26.6278,26.5133,26.5705,50686.0
2019-03-21 15:00:00,27.85,27.93,27.78,27.86,55080.0,26.5705,26.6469,26.5037,26.5801,55080.0
2019-03-21 15:30:00,27.87,27.94,27.85,27.91,165520.0,26.5896,26.6564,26.5705,26.6278,165520.0
2019-03-22 09:30:00,27.8,27.8,27.36,27.36,207116.0,26.5228,26.5228,26.103,26.103,207116.0
2019-03-22 10:00:00,27.36,27.55,27.33,27.4,123108.0,26.103,26.2843,26.0744,26.1412,123108.0
2019-03-22 10:30:00,27.41,27.53,27.33,27.35,129890.0,26.1507,26.2652,26.0744,26.0935,129890.0
2019-03-22 11:00:00,27.35,27.47,27.34,27.37,93038.0,26.0935,26.208,26.084,26.1126,93038.0
2019-03-22 11:30:00,27.37,27.41,27.15,27.17,91359.0,26.1126,26.1507,25.9027,25.9218,91359.0
2019-03-22 12:00:00,27.17,27.38,27.16,27.33,128363.0,25.9218,26.1221,25.9122,26.0744,128363.0
2019-03-22 12:30:00,27.33,27.41,27.29,27.41,49867.0,26.0744,26.1507,26.0363,26.1507,49867.0
2019-03-22 13:00:00,27.4,27.47,27.33,27.37,33936.0,26.1412,26.208,26.0744,26.1126,33936.0
2019-03-22 13:30:00,27.36,27.43,27.28,27.31,37726.0,26.103,26.1698,26.0267,26.0553,37726.0
2019-03-22 14:00:00,27.31,27.44,27.31,27.42,37010.0,26.0553,26.1794,26.0553,26.1603,37010.0
2019-03-22 14:30:00,27.42,27.47,27.36,27.43,42593.0,26.1603,26.208,26.103,26.1698,42593.0
2019-03-22 15:00:00,27.44,27.47,27.34,27.39,43351.0,26.1794,26.208,26.084,26.1317,43351.0
2019-03-22 15:30:00,27.39,27.4,27.27,27.35,549273.0,26.1317,26.1412,26.0172,26.0935,549273.0
2019-03-25 09:30:00,27.35,27.48,27.2,27.37,77325.0,26.0935,26.2175,25.9504,26.1126,77325.0
2019-03-25 10:00:00,27.38,27.53,27.3,27.52,46521.0,26.1221,26.2652,26.0458,26.2557,46521.0
2019-03-25 10:30:00,27.53,27.82,27.5,27.72,48682.0,26.2652,26.5419,26.2366,26.4465,48682.0
2019-03-25 11:00:00,27.73,28.06,27.7,28.04,57387.0,26.456,26.7709,26.4274,26.7518,57387.0
2019-03-25 11:30:00,28.03,28.07,27.74,27.8,47366.0,26.7423,26.7804,26.4656,26.5228,47366.0
2019-03-25 12:00:00,27.8,27.89,27.8,27.82,47700.0,26.5228,26.6087,26.5228,26.5419,47700.0
2019-03-25 12:30:00,27.82,27.85,27.61,27.73,52592.0,26.5419,26.5705,26.3416,26.456,52592.0
2019-03-25 13:00:00,27.75,27.76,27.67,27.71,31957.0,26.4751,26.4847,26.3988,26.437,31957.0
2019-03-25 13:30:00,27.71,27.78,27.61,27.62,30153.0,26.437,26.5037,26.3416,26.3511,30153.0
2019-03-25 14:00:00,27.61,27.64,27.47,27.5,51544.0,26.3416,26.3702,26.208,26.2366,51544.0
2019-03-25 14:30:00,27.5,27.74,27.5,27.7,85205.0,26.2366,26.4656,26.2366,26.4274,85205.0
2019-03-25 15:00:00,27.71,27.73,27.62,27.67,40355.0,26.437,26.456,26.3511,26.3988,40355.0
2019-03-25 15:30:00,27.67,27.72,27.59,27.64,255762.0,26.3988,26.4465,26.3225,26.3702,255762.0
2019-03-26 09:30:00,27.84,28.36,27.83,28.24,104753.0,26.561,27.0571,26.5515,26.9426,104753.0
2019-03-26 10:00:00,28.24,28.38,28.16,28.19,54762.0,26.9426,27.0762,26.8663,26.8949,54762.0
2019-03-26 10:30:00,28.21,28.35,28.1,28.3,31887.0,26.914,27.0476,26.809,26.9999,31887.0
2019-03-26 11:00:00,28.31,28.32,28.02,28.08,53779.0,27.0094,27.0189,26.7327,26.79,53779.0
2019-03-26 11:30:00,28.08,28.08,27.79,27.89,51053.0,26.79,26.79,26.5133,26.6087,51053.0
2019-03-26 12:00:00,27.89,27.93,27.73,27.77,44484.0,26.6087,26.6469,26.456,26.4942,44484.0
2019-03-26 12:30:00,27.78,27.83,27.7,27.74,32850.0,26.5037,26.5515,26.4274,26.4656,32850.0
2019-03-26 13:00:00,27.73,27.82,27.71,27.74,36023.0,26.456,26.5419,26.437,26.4656,36023.0
2019-03-26 13:30:00,27.75,27.78,27.63,27.63,39218.0,26.4751,26.5037,26.3606,26.3606,39218.0
2019-03-26 14:00:00,27.64,27.69,27.6,27.66,40324.0,26.3702,26.4179,26.332,26.3893,40324.0
2019-03-26 14:30:00,27.66,27.78,27.62,27.78,26220.0,26.3893,26.5037,26.3511,26.5037,26220.0
2019-03-26 15:00:00,27.79,27.86,27.75,27.76,52624.0,26.5133,26.5801,26.4751,26.4847,52624.0
2019-03-26 15:30:00,27.75,27.96,27.73,27.93,136026.0,26.4751,26.6755,26.456,26.6469,136026.0
2019-03-27 09:30:00,27.94,28.06,27.4,27.46,55214.0,26.6564,26.7709,26.1412,26.1985,55214.0
2019-03-27 10:00:00,27.48,27.62,27.45,27.53,104715.0,26.2175,26.3511,26.1889,26.2652,104715.0
2019-03-27 10:30:00,27.52,27.53,27.26,27.34,48716.0,26.2557,26.2652,26.0076,26.084,48716.0
2019-03-27 11:00:00,27.34,27.34,26.93,26.95,87071.0,26.084,26.084,25.6928,25.7119,87071.0
2019-03-27 11:30:00,26.94,26.98,26.73,26.85,53765.0,25.7023,25.7405,25.502,25.6165,53765.0
2019-03-27 12:00:00,26.85,27.04,26.82,27.04,33265.0,25.6165,25.7977,25.5879,25.7977,33265.0
2019-03-27 12:30:00,27.04,27.1,26.97,27.02,25081.0,25.7977,25.855,25.731,25.7787,25081.0
2019-03-27 13:00:00,27.02,27.17,26.93,27.15,47699.0,25.7787,25.9218,25.6928,25.9027,47699.0
2019-03-27 13:30:00,27.14,27.27,27.1,27.2,30304.0,25.8932,26.0172,25.855,25.9504,30304.0
2019-03-27 14:00:00,27.21,27.24,27.12,27.19,36239.0,25.9599,25.9886,25.8741,25.9409,36239.0
2019-03-27 14:30:00,27.19,27.22,26.98,26.98,56149.0,25.9409,25.9695,25.7405,25.7405,56149.0
2019-03-27 15:00:00,26.99,27.0,26.87,26.96,103574.0,25.75,25.7596,25.6356,25.7214,103574.0
2019-03-27 15:30:00,26.96,27.04,26.86,26.88,313476.0,25.7214,25.7977,25.626,25.6451,313476.0
2019-03-28 09:30:00,26.92,27.59,26.78,27.38,451452.0,25.6833,26.3225,25.5497,26.1221,451452.0
2019-03-28 10:00:00,27.39,27.58,27.35,27.39,285403.0,26.1317,26.3129,26.0935,26.1317,285403.0
2019-03-28 10:30:00,27.4,27.44,27.27,27.27,46254.0,26.1412,26.1794,26.0172,26.0172,46254.0
2019-03-28 11:00:00,27.28,27.28,26.88,26.92,53065.0,26.0267,26.0267,25.6451,25.6833,53065.0
2019-03-28 11:30:00,26.94,27.1,26.92,27.03,93189.0,25.7023,25.855,25.6833,25.7882,93189.0
2019-03-28 12:00:00,27.03,27.14,26.93,27.04,112720.0,25.7882,25.8932,25.6928,25.7977,112720.0
2019-03-28 12:30:00,27.04,27.33,27.03,27.27,43049.0,25.7977,26.0744,25.7882,26.0172,43049.0
2019-03-28 13:00:00,27.27,27.33,27.21,27.29,37071.0,26.0172,26.0744,25.9599,26.0363,37071.0
2019-03-28 13:30:00,27.29,27.35,27.28,27.35,32427.0,26.0363,26.0935,26.0267,26.0935,32427.0
2019-03-28 14:00:00,27.35,27.36,27.25,27.31,55222.0,26.0935,26.103,25.9981,26.0553,55222.0
2019-03-28 14:30:00,27.3,27.3,27.21,27.24,34355.0,26.0458,26.0458,25.9599,25.9886,34355.0
2019-03-28 15:00:00,27.24,27.34,27.21,27.29,65574.0,25.9886,26.084,25.9599,26.0363,65574.0
2019-03-28 15:30:00,27.29,27.35,27.27,27.32,240258.0,26.0363,26.0935,26.0172,26.0649,240258.0
2019-03-29 09:30:00,27.59,27.61,27.31,27.36,64187.0,26.3225,26.3416,26.0553,26.103,64187.0
2019-03-29 10:00:00,27.37,27.55,27.37,27.53,38600.0,26.1126,26.2843,26.1126,26.2652,38600.0
2019-03-29 10:30:00,27.53,27.53,27.31,27.31,36087.0,26.2652,26.2652,26.0553,26.0553,36087.0
2019-03-29 11:00:00,27.32,27.39,27.24,27.38,77541.0,26.0649,26.1317,25.9886,26.1221,77541.0
2019-03-29 11:30:00,27.39,27.4,27.27,27.3,47236.0,26.1317,26.1412,26.0172,26.0458,47236.0
2019-03-29 12:00:00,27.31,27.31,27.17,27.18,34262.0,26.0553,26.0553,25.9218,25.9313,34262.0
2019-03-29 12:30:00,27.18,27.21,27.07,27.14,18940.0,25.9313,25.9599,25.8264,25.8932,18940.0
2019-03-29 13:00:00,27.15,27.21,27.12,27.16,26099.0,25.9027,25.9599,25.8741,25.9122,26099.0
2019-03-29 13:30:00,27.16,27.2,27.08,27.12,44677.0,25.9122,25.9504,25.8359,25.8741,44677.0
2019-03-29 14:00:00,27.12,27.25,27.1,27.25,35754.0,25.8741,25.9981,25.855,25.9981,35754.0
2019-03-29 14:30:00,27.25,27.4,27.24,27.39,34933.0,25.9981,26.1412,25.9886,26.1317,34933.0
2019-03-29 15:00:00,27.4,27.41,27.32,27.35,46515.0,26.1412,26.1507,26.0649,26.0935,46515.0
2019-03-29 15:30:00,27.35,27.41,27.32,27.38,226533.0,26.0935,26.1507,26.0649,26.1221,226533.0
2019-04-01 09:30:00,27.82,28.2,27.73,28.06,103307.0,26.5419,26.9045,26.456,26.7709,103307.0
2019-04-01 10:00:00,28.09,28.56,28.08,28.55,141089.0,26.7995,27.2479,26.79,27.2384,141089.0
2019-04-01 10:30:00,28.54,28.6,28.3,28.49,44581.0,27.2288,27.2861,26.9999,27.1811,44581.0
2019-04-01 11:00:00,28.49,28.57,28.4,28.5,52921.0,27.1811,27.2575,27.0953,27.1907,52921.0
2019-04-01 11:30:00,28.49,28.51,28.41,28.51,32287.0,27.1811,27.2002,27.1048,27.2002,32287.0
2019-04-01 12:00:00,28.51,28.56,28.43,28.5,43476.0,27.2002,27.2479,27.1239,27.1907,43476.0
2019-04-01 12:30:00,28.5,28.63,28.46,28.59,50148.0,27.1907,27.3147,27.1525,27.2765,50148.0
2019-04-01 13:00:00,28.6,28.6,28.41,28.44,46723.0,27.2861,27.2861,27.1048,27.1334,46723.0
2019-04-01 13:30:00,28.43,28.56,28.4,28.51,23579.0,27.1239,27.2479,27.0953,27.2002,23579.0
2019-04-01 14:00:00,28.52,28.54,28.41,28.43,42653.0,27.2098,27.2288,27.1048,27.1239,42653.0
2019-04-01 14:30:00,28.43,28.48,28.35,28.43,45630.0,27.1239,27.1716,27.0476,27.1239,45630.0
2019-04-01 15:00:00,28.42,28.45,28.31,28.37,61532.0,27.1143,27.143,27.0094,27.0666,61532.0
2019-04-01 15:30:00,28.36,28.37,28.26,28.33,198062.0,27.0571,27.0666,26.9617,27.0285,198062.0
2019-04-02 09:30:00,28.27,28.5,28.22,28.44,36272.0,26.9712,27.1907,26.9235,27.1334,36272.0
2019-04-02 10:00:00,28.46,28.64,28.38,28.62,29351.0,27.1525,27.3242,27.0762,27.3052,29351.0
2019-04-02 10:30:00,28.62,28.69,28.58,28.63,52024.0,27.3052,27.3719,27.267,27.3147,52024.0
2019-04-02 11:00:00,28.62,28.62,28.3,28.52,53110.0,27.3052,27.3052,26.9999,27.2098,53110.0
2019-04-02 11:30:00,28.53,28.67,28.49,28.63,18411.0,27.2193,27.3529,27.1811,27.3147,18411.0
2019-04-02 12:00:00,28.63,28.65,28.35,28.37,36535.0,27.3147,27.3338,27.0476,27.0666,36535.0
2019-04-02 12:30:00,28.37,28.46,28.29,28.31,18170.0,27.0666,27.1525,26.9903,27.0094,18170.0
2019-04-02 13:00:00,28.31,28.5,28.29,28.46,24703.0,27.0094,27.1907,26.9903,27.1525,24703.0
2019-04-02 13:30:00,28.46,28.54,28.45,28.46,18405.0,27.1525,27.2288,27.143,27.1525,18405.0
2019-04-02 14:00:00,28.46,28.68,28.45,28.62,55961.0,27.1525,27.3624,27.143,27.3052,55961.0
2019-04-02 14:30:00,28.62,28.67,28.57,28.61,33706.0,27.3052,27.3529,27.2575,27.2956,33706.0
2019-04-02 15:00:00,28.62,28.63,28.55,28.59,45938.0,27.3052,27.3147,27.2384,27.2765,45938.0
2019-04-02 15:30:00,28.58,28.66,28.57,28.58,147810.0,27.267,27.3433,27.2575,27.267,147810.0
2019-04-03 09:30:00,28.99,29.24,28.75,29.08,40937.0,27.6582,27.8967,27.4292,27.744,40937.0
2019-04-03 10:00:00,29.08,29.12,28.91,29.03,27845.0,27.744,27.7822,27.5818,27.6963,27845.0
2019-04-03 10:30:00,29.01,29.28,29.01,29.2,179755.0,27.6772,27.9348,27.6772,27.8585,179755.0
2019-04-03 11:00:00,29.2,29.3,29.1,29.15,77222.0,27.8585,27.9539,27.7631,27.8108,77222.0
2019-04-03 11:30:00,29.14,29.22,29.1,29.13,42552.0,27.8013,27.8776,27.7631,27.7917,42552.0
2019-04-03 12:00:00,29.14,29.25,29.06,29.08,63415.0,27.8013,27.9062,27.7249,27.744,63415.0
2019-04-03 12:30:00,29.07,29.12,29.03,29.03,18056.0,27.7345,27.7822,27.6963,27.6963,18056.0
2019-04-03 13:00:00,29.03,29.04,28.96,28.99,13026.0,27.6963,27.7059,27.6295,27.6582,13026.0
2019-04-03 13:30:00,28.99,29.0,28.83,28.86,29911.0,27.6582,27.6677,27.5055,27.5341,29911.0
2019-04-03 14:00:00,28.86,29.16,28.79,29.13,75429.0,27.5341,27.8204,27.4673,27.7917,75429.0
2019-04-03 14:30:00,29.11,29.15,29.03,29.13,52910.0,27.7726,27.8108,27.6963,27.7917,52910.0
2019-04-03 15:00:00,29.13,29.16,28.97,29.05,68045.0,27.7917,27.8204,27.6391,27.7154,68045.0
2019-04-03 15:30:00,29.04,29.22,28.98,29.16,205594.0,27.7059,27.8776,27.6486,27.8204,205594.0
2019-04-04 09:30:00,29.16,29.26,29.05,29.21,48952.0,27.8204,27.9158,27.7154,27.8681,48952.0
2019-04-04 10:00:00,29.18,29.25,29.09,29.12,23582.0,27.8394,27.9062,27.7536,27.7822,23582.0
2019-04-04 10:30:00,29.1,29.38,29.03,29.29,48097.0,27.7631,28.0302,27.6963,27.9444,48097.0
2019-04-04 11:00:00,29.29,29.34,29.07,29.12,40139.0,27.9444,27.9921,27.7345,27.7822,40139.0
2019-04-04 11:30:00,29.13,29.26,29.07,29.12,14979.0,27.7917,27.9158,27.7345,27.7822,14979.0
2019-04-04 12:00:00,29.12,29.15,28.97,29.08,14298.0,27.7822,27.8108,27.6391,27.744,14298.0
2019-04-04 12:30:00,29.06,29.12,29.0,29.09,12258.0,27.7249,27.7822,27.6677,27.7536,12258.0
2019-04-04 13:00:00,29.1,29.19,29.07,29.07,69052.0,27.7631,27.849,27.7345,27.7345,69052.0
2019-04-04 13:30:00,29.06,29.14,29.06,29.08,34168.0,27.7249,27.8013,27.7249,27.744,34168.0
2019-04-04 14:00:00,29.08,29.11,29.01,29.06,43453.0,27.744,27.7726,27.6772,27.7249,43453.0
2019-04-04 14:30:00,29.04,29.13,29.02,29.11,44368.0,27.7059,27.7917,27.6868,27.7726,44368.0
2019-04-04 15:00:00,29.11,29.12,29.0,29.0,49537.0,27.7726,27.7822,27.6677,27.6677,49537.0
2019-04-04 15:30:00,29.0,29.03,28.95,29.02,167497.0,27.6677,27.6963,27.62,27.6868,167497.0
2019-04-05 09:30:00,29.07,29.45,29.06,29.35,105924.0,27.7345,28.097,27.7249,28.0016,105924.0
2019-04-05 10:00:00,29.36,29.57,29.3,29.38,103328.0,28.0112,28.2115,27.9539,28.0302,103328.0
2019-04-05 10:30:00,29.39,29.42,29.23,29.27,33350.0,28.0398,28.0684,27.8871,27.9253,33350.0
2019-04-05 11:00:00,29.28,29.3,29.14,29.23,70037.0,27.9348,27.9539,27.8013,27.8871,70037.0
2019-04-05 11:30:00,29.22,29.3,29.21,29.25,60602.0,27.8776,27.9539,27.8681,27.9062,60602.0
2019-04-05 12:00:00,29.24,29.25,29.19,29.21,25831.0,27.8967,27.9062,27.849,27.8681,25831.0
2019-04-05 12:30:00,29.2,29.22,29.14,29.21,21389.0,27.8585,27.8776,27.8013,27.8681,21389.0
2019-04-05 13:00:00,29.21,29.24,29.12,29.13,16698.0,27.8681,27.8967,27.7822,27.7917,16698.0
2019-04-05 13:30:00,29.13,29.19,29.11,29.19,35553.0,27.7917,27.849,27.7726,27.849,35553.0
2019-04-05 14:00:00,29.19,29.22,29.11,29.14,34937.0,27.849,27.8776,27.7726,27.8013,34937.0
2019-04-05 14:30:00,29.14,29.14,29.07,29.09,35371.0,27.8013,27.8013,27.7345,27.7536,35371.0
2019-04-05 15:00:00,29.09,29.11,29.04,29.1,46500.0,27.7536,27.7726,27.7059,27.7631,46500.0
2019-04-05 15:30:00,29.1,29.16,29.0,29.15,169286.0,27.7631,27.8204,27.6677,27.8108,169286.0
2019-04-08 09:30:00,29.08,29.25,28.82,28.82,34521.0,27.744,27.9062,27.496,27.496,34521.0
2019-04-08 10:00:00,28.79,28.87,28.75,28.81,21955.0,27.4673,27.5437,27.4292,27.4864,21955.0
2019-04-08 10:30:00,28.8,29.03,28.8,28.97,14397.0,27.4769,27.6963,27.4769,27.6391,14397.0
2019-04-08 11:00:00,29.01,29.01,28.86,29.0,14665.0,27.6772,27.6772,27.5341,27.6677,14665.0
2019-04-08 11:30:00,29.0,29.13,28.99,29.0,18999.0,27.6677,27.7917,27.6582,27.6677,18999.0
2019-04-08 12:00:00,29.01,29.05,28.93,29.04,9784.0,27.6772,27.7154,27.6009,27.7059,9784.0
2019-04-08 12:30:00,29.03,29.03,28.95,28.98,16869.0,27.6963,27.6963,27.62,27.6486,16869.0
2019-04-08 13:00:00,28.95,29.0,28.94,28.97,15967.0,27.62,27.6677,27.6105,27.6391,15967.0
2019-04-08 13:30:00,28.97,28.97,28.88,28.94,15434.0,27.6391,27.6391,27.5532,27.6105,15434.0
2019-04-08 14:00:00,28.94,28.94,28.83,28.85,45316.0,27.6105,27.6105,27.5055,27.5246,45316.0
2019-04-08 14:30:00,28.86,28.88,28.81,28.86,26142.0,27.5341,27.5532,27.4864,27.5341,26142.0
2019-04-08 15:00:00,28.85,28.88,28.79,28.8,23898.0,27.5246,27.5532,27.4673,27.4769,23898.0
2019-04-08 15:30:00,28.8,28.9,28.77,28.89,156225.0,27.4769,27.5723,27.4483,27.5628,156225.0
2019-04-09 09:30:00,28.68,28.68,28.46,28.5,22421.0,27.3624,27.3624,27.1525,27.1907,22421.0
2019-04-09 10:00:00,28.48,28.56,28.47,28.49,10426.0,27.1716,27.2479,27.162,27.1811,10426.0
2019-04-09 10:30:00,28.45,28.48,28.32,28.42,41641.0,27.143,27.1716,27.0189,27.1143,41641.0
2019-04-09 11:00:00,28.41,28.59,28.41,28.48,56997.0,27.1048,27.2765,27.1048,27.1716,56997.0
2019-04-09 11:30:00,28.49,28.64,28.46,28.6,12099.0,27.1811,27.3242,27.1525,27.2861,12099.0
2019-04-09 12:00:00,28.6,28.7,28.58,28.63,13409.0,27.2861,27.3815,27.267,27.3147,13409.0
2019-04-09 12:30:00,28.62,28.67,28.46,28.46,88414.0,27.3052,27.3529,27.1525,27.1525,88414.0
2019-04-09 13:00:00,28.44,28.47,28.4,28.42,9632.0,27.1334,27.162,27.0953,27.1143,9632.0
2019-04-09 13:30:00,28.41,28.47,28.36,28.37,56009.0,27.1048,27.162,27.0571,27.0666,56009.0
2019-04-09 14:00:00,28.38,28.38,28.29,28.3,56605.0,27.0762,27.0762,26.9903,26.9999,56605.0
2019-04-09 14:30:00,28.3,28.31,28.24,28.26,19579.0,26.9999,27.0094,26.9426,26.9617,19579.0
2019-04-09 15:00:00,28.26,28.27,28.14,28.16,43397.0,26.9617,26.9712,26.8472,26.8663,43397.0
2019-04-09 15:30:00,28.15,28.4,28.15,28.36,192359.0,26.8568,27.0953,26.8568,27.0571,192359.0
2019-04-10 09:30:00,28.3,28.61,28.28,28.54,85828.0,26.9999,27.2956,26.9808,27.2288,85828.0
2019-04-10 10:00:00,28.55,28.68,28.47,28.66,42344.0,27.2384,27.3624,27.162,27.3433,42344.0
2019-04-10 10:30:00,28.66,28.75,28.6,28.65,29630.0,27.3433,27.4292,27.2861,27.3338,29630.0
2019-04-10 11:00:00,28.67,28.82,28.65,28.68,89790.0,27.3529,27.496,27.3338,27.3624,89790.0
2019-04-10 11:30:00,28.7,28.85,28.7,28.84,58924.0,27.3815,27.5246,27.3815,27.5151,58924.0
2019-04-10 12:00:00,28.84,29.02,28.84,28.99,48361.0,27.5151,27.6868,27.5151,27.6582,48361.0
2019-04-10 12:30:00,28.99,29.03,28.95,29.01,19862.0,27.6582,27.6963,27.62,27.6772,19862.0
2019-04-10 13:00:00,29.01,29.04,28.96,29.02,21328.0,27.6772,27.7059,27.6295,27.6868,21328.0
2019-04-10 13:30:00,29.02,29.11,29.0,29.1,28799.0,27.6868,27.7726,27.6677,27.7631,28799.0
2019-04-10 14:00:00,29.1,29.12,28.97,29.09,40293.0,27.7631,27.7822,27.6391,27.7536,40293.0
2019-04-10 14:30:00,29.1,29.15,29.04,29.12,39118.0,27.7631,27.8108,27.7059,27.7822,39118.0
2019-04-10 15:00:00,29.12,29.19,29.1,29.13,42667.0,27.7822,27.849,27.7631,27.7917,42667.0
2019-04-10 15:30:00,29.13,29.19,29.03,29.18,195916.0,27.7917,27.849,27.6963,27.8394,195916.0
2019-04-11 09:30:00,29.31,29.56,29.31,29.31,42511.0,27.9635,28.202,27.9635,27.9635,42511.0
2019-04-11 10:00:00,29.36,29.47,29.35,29.43,33617.0,28.0112,28.1161,28.0016,28.0779,33617.0
2019-04-11 10:30:00,29.43,29.5,29.32,29.38,52131.0,28.0779,28.1447,27.973,28.0302,52131.0
2019-04-11 11:00:00,29.4,29.43,29.23,29.28,48311.0,28.0493,28.0779,27.8871,27.9348,48311.0
2019-04-11 11:30:00,29.28,29.39,29.2,29.37,34725.0,27.9348,28.0398,27.8585,28.0207,34725.0
2019-04-11 12:00:00,29.36,29.53,29.32,29.5,85250.0,28.0112,28.1734,27.973,28.1447,85250.0
2019-04-11 12:30:00,29.5,29.63,29.5,29.63,46440.0,28.1447,28.2688,28.1447,28.2688,46440.0
2019-04-11 13:00:00,29.63,29.63,29.5,29.53,22908.0,28.2688,28.2688,28.1447,28.1734,22908.0
2019-04-11 13:30:00,29.54,29.54,29.42,29.45,30749.0,28.1829,28.1829,28.0684,28.097,30749.0
2019-04-11 14:00:00,29.45,29.47,29.4,29.45,41030.0,28.097,28.1161,28.0493,28.097,41030.0
2019-04-11 14:30:00,29.46,29.47,29.32,29.35,70234.0,28.1066,28.1161,27.973,28.0016,70234.0
2019-04-11 15:00:00,29.34,29.41,29.3,29.37,95082.0,27.9921,28.0589,27.9539,28.0207,95082.0
2019-04-11 15:30:00,29.37,29.46,29.28,29.4,213653.0,28.0207,28.1066,27.9348,28.0493,213653.0
2019-04-12 09:30:00,29.74,30.1,29.72,29.98,89073.0,28.3737,28.7172,28.3546,28.6027,89073.0
2019-04-12 10:00:00,30.0,30.0,29.75,29.81,20212.0,28.6218,28.6218,28.3832,28.4405,20212.0
2019-04-12 10:30:00,29.81,29.82,29.56,29.7,40071.0,28.4405,28.45,28.202,28.3355,40071.0
2019-04-12 11:00:00,29.69,29.85,29.62,29.84,49300.0,28.326,28.4787,28.2592,28.4691,49300.0
2019-04-12 11:30:00,29.82,29.83,29.66,29.72,11722.0,28.45,28.4596,28.2974,28.3546,11722.0
2019-04-12 12:00:00,29.71,29.8,29.69,29.79,17336.0,28.3451,28.4309,28.326,28.4214,17336.0
2019-04-12 12:30:00,29.77,29.79,29.7,29.71,11657.0,28.4023,28.4214,28.3355,28.3451,11657.0
2019-04-12 13:00:00,29.73,29.79,29.73,29.78,8265.0,28.3642,28.4214,28.3642,28.4119,8265.0
2019-04-12 13:30:00,29.79,29.79,29.69,29.7,16318.0,28.4214,28.4214,28.326,28.3355,16318.0
2019-04-12 14:00:00,29.7,29.7,29.64,29.67,20380.0,28.3355,28.3355,28.2783,28.3069,20380.0
2019-04-12 14:30:00,29.68,29.71,29.62,29.64,15089.0,28.3165,28.3451,28.2592,28.2783,15089.0
2019-04-12 15:00:00,29.64,29.75,29.62,29.74,21283.0,28.2783,28.3832,28.2592,28.3737,21283.0
2019-04-12 15:30:00,29.74,29.9,29.71,29.88,160921.0,28.3737,28.5264,28.3451,28.5073,160921.0
2019-04-15 09:30:00,29.91,30.03,29.37,29.43,28034.0,28.5359,28.6504,28.0207,28.0779,28034.0
2019-04-15 10:00:00,29.4,29.52,29.32,29.49,86577.0,28.0493,28.1638,27.973,28.1352,86577.0
2019-04-15 10:30:00,29.46,29.54,29.37,29.53,59652.0,28.1066,28.1829,28.0207,28.1734,59652.0
2019-04-15 11:00:00,29.53,29.6,29.47,29.52,20104.0,28.1734,28.2401,28.1161,28.1638,20104.0
2019-04-15 11:30:00,29.51,29.54,29.43,29.44,18605.0,28.1543,28.1829,28.0779,28.0875,18605.0
2019-04-15 12:00:00,29.42,29.56,29.41,29.48,29888.0,28.0684,28.202,28.0589,28.1256,29888.0
2019-04-15 12:30:00,29.47,29.51,29.43,29.46,15674.0,28.1161,28.1543,28.0779,28.1066,15674.0
2019-04-15 13:00:00,29.46,29.56,29.42,29.56,87324.0,28.1066,28.202,28.0684,28.202,87324.0
2019-04-15 13:30:00,29.57,29.57,29.42,29.42,59115.0,28.2115,28.2115,28.0684,28.0684,59115.0
2019-04-15 14:00:00,29.43,29.44,29.39,29.4,15988.0,28.0779,28.0875,28.0398,28.0493,15988.0
2019-04-15 14:30:00,29.4,29.45,29.36,29.44,47633.0,28.0493,28.097,28.0112,28.0875,47633.0
2019-04-15 15:00:00,29.43,29.62,29.4,29.55,54302.0,28.0779,28.2592,28.0493,28.1924,54302.0
2019-04-15 15:30:00,29.54,29.61,29.46,29.58,149919.0,28.1829,28.2497,28.1066,28.2211,149919.0
2019-04-16 09:30:00,29.6,29.87,29.6,29.71,22299.0,28.2401,28.4977,28.2401,28.3451,22299.0
2019-04-16 10:00:00,29.75,29.82,29.66,29.68,26171.0,28.3832,28.45,28.2974,28.3165,26171.0
2019-04-16 10:30:00,29.69,29.75,29.55,29.6,26945.0,28.326,28.3832,28.1924,28.2401,26945.0
2019-04-16 11:00:00,29.62,29.64,29.5,29.59,60586.0,28.2592,28.2783,28.1447,28.2306,60586.0
2019-04-16 11:30:00,29.56,29.68,29.55,29.65,16757.0,28.202,28.3165,28.1924,28.2878,16757.0
2019-04-16 12:00:00,29.67,29.77,29.65,29.69,8301.0,28.3069,28.4023,28.2878,28.326,8301.0
2019-04-16 12:30:00,29.69,29.76,29.67,29.73,9992.0,28.326,28.3928,28.3069,28.3642,9992.0
2019-04-16 13:00:00,29.73,29.8,29.68,29.74,10351.0,28.3642,28.4309,28.3165,28.3737,10351.0
2019-04-16 13:30:00,29.71,29.77,29.65,29.69,16602.0,28.3451,28.4023,28.2878,28.326,16602.0
2019-04-16 14:00:00,29.69,29.83,29.67,29.8,25001.0,28.326,28.4596,28.3069,28.4309,25001.0
2019-04-16 14:30:00,29.82,29.93,29.81,29.89,11892.0,28.45,28.555,28.4405,28.5168,11892.0
2019-04-16 15:00:00,29.9,30.1,29.89,30.03,43999.0,28.5264,28.7172,28.5168,28.6504,43999.0
2019-04-16 15:30:00,30.04,30.05,29.82,29.89,81822.0,28.6599,28.6695,28.45,28.5168,81822.0
2019-04-17 09:30:00,29.99,30.04,29.49,29.63,249810.0,28.6122,28.6599,28.1352,28.2688,249810.0
2019-04-17 10:00:00,29.62,29.78,29.6,29.76,82495.0,28.2592,28.4119,28.2401,28.3928,82495.0
2019-04-17 10:30:00,29.74,29.8,29.61,29.62,28138.0,28.3737,28.4309,28.2497,28.2592,28138.0
2019-04-17 11:00:00,29.64,29.75,29.62,29.64,30161.0,28.2783,28.3832,28.2592,28.2783,30161.0
2019-04-17 11:30:00,29.62,29.69,29.45,29.63,32445.0,28.2592,28.326,28.097,28.2688,32445.0
2019-04-17 12:00:00,29.65,29.68,29.51,29.66,19491.0,28.2878,28.3165,28.1543,28.2974,19491.0
2019-04-17 12:30:00,29.65,29.77,29.64,29.73,13154.0,28.2878,28.4023,28.2783,28.3642,13154.0
2019-04-17 13:00:00,29.75,29.78,29.66,29.67,21466.0,28.3832,28.4119,28.2974,28.3069,21466.0
2019-04-17 13:30:00,29.68,29.79,29.62,29.65,70678.0,28.3165,28.4214,28.2592,28.2878,70678.0
2019-04-17 14:00:00,29.66,29.7,29.51,29.54,21932.0,28.2974,28.3355,28.1543,28.1829,21932.0
2019-04-17 14:30:00,29.55,29.63,29.55,29.59,15510.0,28.1924,28.2688,28.1924,28.2306,15510.0
2019-04-17 15:00:00,29.59,29.67,29.57,29.58,30011.0,28.2306,28.3069,28.2115,28.2211,30011.0
2019-04-17 15:30:00,29.59,29.65,29.56,29.59,164567.0,28.2306,28.2878,28.202,28.2306,164567.0
2019-04-18 09:30:00,29.7,29.94,29.51,29.53,32671.0,28.3355,28.5645,28.1543,28.1734,32671.0
2019-04-18 10:00:00,29.52,29.57,29.27,29.3,65965.0,28.1638,28.2115,27.9253,27.9539,65965.0
2019-04-18 10:30:00,29.3,29.51,29.26,29.51,35117.0,27.9539,28.1543,27.9158,28.1543,35117.0
2019-04-18 11:00:00,29.52,29.61,29.48,29.55,24974.0,28.1638,28.2497,28.1256,28.1924,24974.0
2019-04-18 11:30:00,29.54,29.79,29.54,29.78,22261.0,28.1829,28.4214,28.1829,28.4119,22261.0
2019-04-18 12:00:00,29.79,29.81,29.71,29.71,15728.0,28.4214,28.4405,28.3451,28.3451,15728.0
2019-04-18 12:30:00,29.72,29.76,29.71,29.71,9816.0,28.3546,28.3928,28.3451,28.3451,9816.0
2019-04-18 13:00:00,29.71,29.73,29.64,29.71,83193.0,28.3451,28.3642,28.2783,28.3451,83193.0
2019-04-18 13:30:00,29.71,29.72,29.61,29.68,24270.0,28.3451,28.3546,28.2497,28.3165,24270.0
2019-04-18 14:00:00,29.7,29.73,29.64,29.72,170599.0,28.3355,28.3642,28.2783,28.3546,170599.0
2019-04-18 14:30:00,29.72,29.78,29.69,29.76,42560.0,28.3546,28.4119,28.326,28.3928,42560.0
2019-04-18 15:00:00,29.77,29.84,29.7,29.78,104941.0,28.4023,28.4691,28.3355,28.4119,104941.0
2019-04-18 15:30:00,29.78,29.84,29.7,29.81,304701.0,28.4119,28.4691,28.3355,28.4405,304701.0
2019-04-22 09:30:00,29.67,29.69,29.38,29.6,35520.0,28.3069,28.326,28.0302,28.2401,35520.0
2019-04-22 10:00:00,29.6,29.64,29.37,29.54,13819.0,28.2401,28.2783,28.0207,28.1829,13819.0
2019-04-22 10:30:00,29.57,29.63,29.51,29.53,15508.0,28.2115,28.2688,28.1543,28.1734,15508.0
2019-04-22 11:00:00,29.53,29.56,29.42,29.52,32268.0,28.1734,28.202,28.0684,28.1638,32268.0
2019-04-22 11:30:00,29.51,29.65,29.49,29.51,28747.0,28.1543,28.2878,28.1352,28.1543,28747.0
2019-04-22 12:00:00,29.49,29.63,29.49,29.63,9019.0,28.1352,28.2688,28.1352,28.2688,9019.0
2019-04-22 12:30:00,29.63,29.69,29.6,29.62,14494.0,28.2688,28.326,28.2401,28.2592,14494.0
2019-04-22 13:00:00,29.6,29.69,29.58,29.68,13126.0,28.2401,28.326,28.2211,28.3165,13126.0
2019-04-22 13:30:00,29.68,29.77,29.68,29.77,20649.0,28.3165,28.4023,28.3165,28.4023,20649.0
2019-04-22 14:00:00,29.77,29.82,29.73,29.8,20407.0,28.4023,28.45,28.3642,28.4309,20407.0
2019-04-22 14:30:00,29.8,29.81,29.69,29.72,34549.0,28.4309,28.4405,28.326,28.3546,34549.0
2019-04-22 15:00:00,29.71,29.83,29.67,29.81,56113.0,28.3451,28.4596,28.3069,28.4405,56113.0
2019-04-22 15:30:00,29.82,29.89,29.7,29.83,236367.0,28.45,28.5168,28.3355,28.4596,236367.0
2019-04-23 09:30:00,29.92,30.16,29.92,30.07,40203.0,28.5454,28.7744,28.5454,28.6885,40203.0
2019-04-23 10:00:00,30.05,30.34,29.98,30.26,57228.0,28.6695,28.9461,28.6027,28.8698,57228.0
2019-04-23 10:30:00,30.26,30.26,30.09,30.25,65258.0,28.8698,28.8698,28.7076,28.8603,65258.0
2019-04-23 11:00:00,30.26,30.43,30.22,30.39,55516.0,28.8698,29.032,28.8317,28.9938,55516.0
2019-04-23 11:30:00,30.36,30.49,30.33,30.44,30431.0,28.9652,29.0892,28.9366,29.0415,30431.0
2019-04-23 12:00:00,30.45,30.58,30.45,30.49,63046.0,29.0511,29.1751,29.0511,29.0892,63046.0
2019-04-23 12:30:00,30.51,30.52,30.34,30.4,235248.0,29.1083,29.1179,28.9461,29.0034,235248.0
2019-04-23 13:00:00,30.42,30.44,30.38,30.4,20694.0,29.0225,29.0415,28.9843,29.0034,20694.0
2019-04-23 13:30:00,30.4,30.51,30.37,30.46,1300670.0,29.0034,29.1083,28.9748,29.0606,1300670.0
2019-04-23 14:00:00,30.46,30.47,30.3,30.4,43077.0,29.0606,29.0702,28.908,29.0034,43077.0
2019-04-23 14:30:00,30.39,30.48,30.33,30.44,257737.0,28.9938,29.0797,28.9366,29.0415,257737.0
2019-04-23 15:00:00,30.44,30.54,30.38,30.48,65047.0,29.0415,29.137,28.9843,29.0797,65047.0
2019-04-23 15:30:00,30.49,30.56,30.39,30.54,281259.0,29.0892,29.156,28.9938,29.137,281259.0
2019-04-24 09:30:00,30.65,30.67,30.4,30.44,47991.0,29.2419,29.261,29.0034,29.0415,47991.0
2019-04-24 10:00:00,30.4,30.54,30.32,30.54,21084.0,29.0034,29.137,28.9271,29.137,21084.0
2019-04-24 10:30:00,30.53,30.74,30.49,30.69,55834.0,29.1274,29.3278,29.0892,29.2801,55834.0
2019-04-24 11:00:00,30.69,30.84,30.69,30.81,20645.0,29.2801,29.4232,29.2801,29.3945,20645.0
2019-04-24 11:30:00,30.85,30.85,30.62,30.68,16620.0,29.4327,29.4327,29.2133,29.2705,16620.0
2019-04-24 12:00:00,30.68,30.79,30.6,30.79,27215.0,29.2705,29.3755,29.1942,29.3755,27215.0
2019-04-24 12:30:00,30.77,30.83,30.68,30.68,17826.0,29.3564,29.4136,29.2705,29.2705,17826.0
2019-04-24 13:00:00,30.68,30.79,30.63,30.77,23226.0,29.2705,29.3755,29.2228,29.3564,23226.0
2019-04-24 13:30:00,30.78,30.88,30.77,30.85,29981.0,29.3659,29.4613,29.3564,29.4327,29981.0
2019-04-24 14:00:00,30.85,30.9,30.83,30.88,31897.0,29.4327,29.4804,29.4136,29.4613,31897.0
2019-04-24 14:30:00,30.88,30.91,30.81,30.89,30732.0,29.4613,29.49,29.3945,29.4709,30732.0
2019-04-24 15:00:00,30.89,30.96,30.88,30.94,43222.0,29.4709,29.5377,29.4613,29.5186,43222.0
2019-04-24 15:30:00,30.93,31.11,30.92,30.92,241856.0,29.509,29.6808,29.4995,29.4995,241856.0
2019-04-25 09:30:00,30.89,31.22,30.84,31.13,69522.0,29.4709,29.7857,29.4232,29.6998,69522.0
2019-04-25 10:00:00,31.14,31.34,30.82,30.88,74717.0,29.7094,29.9002,29.4041,29.4613,74717.0
2019-04-25 10:30:00,30.86,31.01,30.72,30.9,54572.0,29.4422,29.5854,29.3087,29.4804,54572.0
2019-04-25 11:00:00,30.88,30.94,30.7,30.8,98032.0,29.4613,29.5186,29.2896,29.385,98032.0
2019-04-25 11:30:00,30.8,30.83,30.77,30.8,68390.0,29.385,29.4136,29.3564,29.385,68390.0
2019-04-25 12:00:00,30.8,31.0,30.8,30.95,51787.0,29.385,29.5758,29.385,29.5281,51787.0
2019-04-25 12:30:00,30.94,31.02,30.93,30.98,31020.0,29.5186,29.5949,29.509,29.5567,31020.0
2019-04-25 13:00:00,30.99,31.0,30.83,31.0,39609.0,29.5663,29.5758,29.4136,29.5758,39609.0
2019-04-25 13:30:00,31.01,31.03,30.88,31.0,39588.0,29.5854,29.6044,29.4613,29.5758,39588.0
2019-04-25 14:00:00,31.0,31.12,30.99,31.1,81996.0,29.5758,29.6903,29.5663,29.6712,81996.0
2019-04-25 14:30:00,31.1,31.1,31.04,31.06,77130.0,29.6712,29.6712,29.614,29.6331,77130.0
2019-04-25 15:00:00,31.06,31.06,30.65,30.68,128400.0,29.6331,29.6331,29.2419,29.2705,128400.0
2019-04-25 15:30:00,30.69,30.73,30.52,30.57,290531.0,29.2801,29.3182,29.1179,29.1656,290531.0
2019-04-26 09:30:00,31.5,31.5,29.58,29.65,342653.0,30.0528,30.0528,28.2211,28.2878,342653.0
2019-04-26 10:00:00,29.63,30.12,29.6,29.94,106586.0,28.2688,28.7362,28.2401,28.5645,106586.0
2019-04-26 10:30:00,29.94,30.2,29.91,30.18,58385.0,28.5645,28.8126,28.5359,28.7935,58385.0
2019-04-26 11:00:00,30.19,30.47,30.16,30.34,64697.0,28.803,29.0702,28.7744,28.9461,64697.0
2019-04-26 11:30:00,30.36,30.45,30.24,30.29,37852.0,28.9652,29.0511,28.8507,28.8984,37852.0
2019-04-26 12:00:00,30.29,30.36,30.19,30.22,30844.0,28.8984,28.9652,28.803,28.8317,30844.0
2019-04-26 12:30:00,30.21,30.3,30.12,30.17,59807.0,28.8221,28.908,28.7362,28.7839,59807.0
2019-04-26 13:00:00,30.14,30.16,29.9,29.9,109675.0,28.7553,28.7744,28.5264,28.5264,109675.0
2019-04-26 13:30:00,29.9,30.17,29.89,30.12,58301.0,28.5264,28.7839,28.5168,28.7362,58301.0
2019-04-26 14:00:00,30.12,30.15,30.03,30.14,51966.0,28.7362,28.7649,28.6504,28.7553,51966.0
2019-04-26 14:30:00,30.15,30.42,30.14,30.41,69094.0,28.7649,29.0225,28.7553,29.0129,69094.0
2019-04-26 15:00:00,30.42,30.47,30.18,30.27,88672.0,29.0225,29.0702,28.7935,28.8794,88672.0
2019-04-26 15:30:00,30.26,30.54,30.25,30.54,304855.0,28.8698,29.137,28.8603,29.137,304855.0
2019-04-29 09:30:00,30.5,30.82,30.46,30.7,54348.0,29.0988,29.4041,29.0606,29.2896,54348.0
2019-04-29 10:00:00,30.69,30.8,30.53,30.58,81237.0,29.2801,29.385,29.1274,29.1751,81237.0
2019-04-29 10:30:00,30.6,30.73,30.57,30.68,73055.0,29.1942,29.3182,29.1656,29.2705,73055.0
2019-04-29 11:00:00,30.67,30.67,30.43,30.48,79872.0,29.261,29.261,29.032,29.0797,79872.0
2019-04-29 11:30:00,30.46,30.55,30.42,30.53,43196.0,29.0606,29.1465,29.0225,29.1274,43196.0
2019-04-29 12:00:00,30.55,30.59,30.45,30.47,61468.0,29.1465,29.1847,29.0511,29.0702,61468.0
2019-04-29 12:30:00,30.46,30.47,30.29,30.3,56543.0,29.0606,29.0702,28.8984,28.908,56543.0
2019-04-29 13:00:00,30.3,30.31,30.17,30.23,53977.0,28.908,28.9175,28.7839,28.8412,53977.0
2019-04-29 13:30:00,30.26,30.32,30.24,30.31,44622.0,28.8698,28.9271,28.8507,28.9175,44622.0
2019-04-29 14:00:00,30.32,30.32,30.17,30.19,60744.0,28.9271,28.9271,28.7839,28.803,60744.0
2019-04-29 14:30:00,30.2,30.21,30.05,30.07,50435.0,28.8126,28.8221,28.6695,28.6885,50435.0
2019-04-29 15:00:00,30.07,30.15,29.99,30.08,73808.0,28.6885,28.7649,28.6122,28.6981,73808.0
2019-04-29 15:30:00,30.08,30.25,30.01,30.07,205363.0,28.6981,28.8603,28.6313,28.6885,205363.0
2019-04-30 09:30:00,29.91,29.93,29.2,29.22,203230.0,28.5359,28.555,27.8585,27.8776,203230.0
2019-04-30 10:00:00,29.2,29.4,29.11,29.16,86594.0,27.8585,28.0493,27.7726,27.8204,86594.0
2019-04-30 10:30:00,29.18,29.32,29.03,29.06,64424.0,27.8394,27.973,27.6963,27.7249,64424.0
2019-04-30 11:00:00,29.06,29.07,28.59,28.97,98711.0,27.7249,27.7345,27.2765,27.6391,98711.0
2019-04-30 11:30:00,28.96,29.24,28.96,29.08,150461.0,27.6295,27.8967,27.6295,27.744,150461.0
2019-04-30 12:00:00,29.07,29.15,28.98,29.06,40253.0,27.7345,27.8108,27.6486,27.7249,40253.0
2019-04-30 12:30:00,29.07,29.19,29.04,29.19,46012.0,27.7345,27.849,27.7059,27.849,46012.0
2019-04-30 13:00:00,29.19,29.27,29.08,29.1,33769.0,27.849,27.9253,27.744,27.7631,33769.0
2019-04-30 13:30:00,29.09,29.22,29.07,29.17,35761.0,27.7536,27.8776,27.7345,27.8299,35761.0
2019-04-30 14:00:00,29.19,29.19,29.08,29.1,36348.0,27.849,27.849,27.744,27.7631,36348.0
2019-04-30 14:30:00,29.11,29.17,29.03,29.03,47368.0,27.7726,27.8299,27.6963,27.6963,47368.0
2019-04-30 15:00:00,29.04,29.07,28.85,28.86,182387.0,27.7059,27.7345,27.5246,27.5341,182387.0
2019-04-30 15:30:00,28.86,28.94,28.77,28.78,340105.0,27.5341,27.6105,27.4483,27.4578,340105.0
2019-05-01 09:30:00,29.05,29.14,28.46,28.6,112117.0,27.7154,27.8013,27.1525,27.2861,112117.0
2019-05-01 10:00:00,28.57,28.61,28.3,28.3,62702.0,27.2575,27.2956,26.9999,26.9999,62702.0
2019-05-01 10:30:00,28.3,28.4,28.24,28.29,67039.0,26.9999,27.0953,26.9426,26.9903,67039.0
2019-05-01 11:00:00,28.28,28.4,28.11,28.15,58038.0,26.9808,27.0953,26.8186,26.8568,58038.0
2019-05-01 11:30:00,28.16,28.5,28.16,28.43,95138.0,26.8663,27.1907,26.8663,27.1239,95138.0
2019-05-01 12:00:00,28.44,28.55,28.4,28.46,31102.0,27.1334,27.2384,27.0953,27.1525,31102.0
2019-05-01 12:30:00,28.46,28.47,28.23,28.32,30303.0,27.1525,27.162,26.9331,27.0189,30303.0
2019-05-01 13:00:00,28.33,28.36,28.16,28.18,36586.0,27.0285,27.0571,26.8663,26.8854,36586.0
2019-05-01 13:30:00,28.17,28.24,28.16,28.23,28929.0,26.8758,26.9426,26.8663,26.9331,28929.0
2019-05-01 14:00:00,28.24,28.29,28.13,28.13,55995.0,26.9426,26.9903,26.8377,26.8377,55995.0
2019-05-01 14:30:00,28.14,28.17,27.9,28.01,80213.0,26.8472,26.8758,26.6182,26.7232,80213.0
2019-05-01 15:00:00,28.01,28.01,27.85,27.91,87355.0,26.7232,26.7232,26.5705,26.6278,87355.0
2019-05-01 15:30:00,27.91,28.02,27.79,27.8,251067.0,26.6278,26.7327,26.5133,26.5228,251067.0
2019-05-02 09:30:00,27.83,27.91,27.38,27.87,160682.0,26.5515,26.6278,26.1221,26.5896,160682.0
2019-05-02 10:00:00,27.82,28.28,27.8,28.17,121084.0,26.5419,26.9808,26.5228,26.8758,121084.0
2019-05-02 10:30:00,28.16,28.26,28.0,28.04,77316.0,26.8663,26.9617,26.7136,26.7518,77316.0
2019-05-02 11:00:00,28.03,28.1,27.78,27.81,28374.0,26.7423,26.809,26.5037,26.5324,28374.0
2019-05-02 11:30:00,27.79,27.9,27.62,27.72,68383.0,26.5133,26.6182,26.3511,26.4465,68383.0
2019-05-02 12:00:00,27.71,27.82,27.66,27.77,74728.0,26.437,26.5419,26.3893,26.4942,74728.0
2019-05-02 12:30:00,27.77,27.96,27.75,27.92,75318.0,26.4942,26.6755,26.4751,26.6373,75318.0
2019-05-02 13:00:00,27.94,27.96,27.8,27.95,25698.0,26.6564,26.6755,26.5228,26.6659,25698.0
2019-05-02 13:30:00,27.94,28.0,27.87,27.88,53834.0,26.6564,26.7136,26.5896,26.5992,53834.0
2019-05-02 14:00:00,27.89,27.96,27.85,27.91,28837.0,26.6087,26.6755,26.5705,26.6278,28837.0
2019-05-02 14:30:00,27.91,27.94,27.81,27.86,26492.0,26.6278,26.6564,26.5324,26.5801,26492.0
2019-05-02 15:00:00,27.86,27.96,27.81,27.93,48804.0,26.5801,26.6755,26.5324,26.6469,48804.0
2019-05-02 15:30:00,27.93,27.96,27.84,27.95,165980.0,26.6469,26.6755,26.561,26.6659,165980.0
2019-05-03 09:30:00,28.19,28.34,27.97,28.23,33831.0,26.8949,27.038,26.685,26.9331,33831.0
2019-05-03 10:00:00,28.14,28.19,27.87,27.95,29764.0,26.8472,26.8949,26.5896,26.6659,29764.0
2019-05-03 10:30:00,27.94,28.04,27.8,27.9,38638.0,26.6564,26.7518,26.5228,26.6182,38638.0
2019-05-03 11:00:00,27.9,28.01,27.72,27.8,28212.0,26.6182,26.7232,26.4465,26.5228,28212.0
2019-05-03 11:30:00,27.81,27.92,27.75,27.91,28340.0,26.5324,26.6373,26.4751,26.6278,28340.0
2019-05-03 12:00:00,27.92,27.95,27.8,27.94,76838.0,26.6373,26.6659,26.5228,26.6564,76838.0
2019-05-03 12:30:00,27.94,27.97,27.88,27.96,23913.0,26.6564,26.685,26.5992,26.6755,23913.0
2019-05-03 13:00:00,27.97,28.02,27.9,28.01,30067.0,26.685,26.7327,26.6182,26.7232,30067.0
2019-05-03 13:30:00,28.0,28.08,27.97,27.99,18562.0,26.7136,26.79,26.685,26.7041,18562.0
2019-05-03 14:00:00,27.99,28.05,27.96,27.97,24352.0,26.7041,26.7613,26.6755,26.685,24352.0
2019-05-03 14:30:00,27.96,28.16,27.96,28.15,26514.0,26.6755,26.8663,26.6755,26.8568,26514.0
2019-05-03 15:00:00,28.16,28.22,28.08,28.09,37935.0,26.8663,26.9235,26.79,26.7995,37935.0
2019-05-03 15:30:00,28.08,28.14,27.98,28.06,195059.0,26.79,26.8472,26.6946,26.7709,195059.0
2019-05-06 09:30:00,27.52,27.69,27.24,27.52,86508.0,26.2557,26.4179,25.9886,26.2557,86508.0
2019-05-06 10:00:00,27.46,27.77,27.37,27.64,31468.0,26.1985,26.4942,26.1126,26.3702,31468.0
2019-05-06 10:30:00,27.7,27.73,27.5,27.67,54383.0,26.4274,26.456,26.2366,26.3988,54383.0
2019-05-06 11:00:00,27.65,27.82,27.52,27.82,60893.0,26.3797,26.5419,26.2557,26.5419,60893.0
2019-05-06 11:30:00,27.82,27.84,27.68,27.7,20809.0,26.5419,26.561,26.4083,26.4274,20809.0
2019-05-06 12:00:00,27.68,27.74,27.5,27.52,54282.0,26.4083,26.4656,26.2366,26.2557,54282.0
2019-05-06 12:30:00,27.54,27.57,27.48,27.48,21710.0,26.2748,26.3034,26.2175,26.2175,21710.0
2019-05-06 13:00:00,27.46,27.53,27.41,27.52,21040.0,26.1985,26.2652,26.1507,26.2557,21040.0
2019-05-06 13:30:00,27.52,27.52,27.38,27.42,20967.0,26.2557,26.2557,26.1221,26.1603,20967.0
2019-05-06 14:00:00,27.42,27.6,27.39,27.51,47629.0,26.1603,26.332,26.1317,26.2462,47629.0
2019-05-06 14:30:00,27.5,27.61,27.48,27.56,43062.0,26.2366,26.3416,26.2175,26.2939,43062.0
2019-05-06 15:00:00,27.57,27.61,27.47,27.47,33699.0,26.3034,26.3416,26.208,26.208,33699.0
2019-05-06 15:30:00,27.47,27.53,27.41,27.52,188064.0,26.208,26.2652,26.1507,26.2557,188064.0
2019-05-07 09:30:00,27.09,27.14,26.78,26.9,41729.0,25.8454,25.8932,25.5497,25.6642,41729.0
2019-05-07 10:00:00,26.91,26.96,26.82,26.95,29046.0,25.6737,25.7214,25.5879,25.7119,29046.0
2019-05-07 10:30:00,26.97,26.97,26.6,26.65,47233.0,25.731,25.731,25.378,25.4257,47233.0
2019-05-07 11:00:00,26.65,27.01,26.62,26.99,107891.0,25.4257,25.7691,25.397,25.75,107891.0
2019-05-07 11:30:00,27.03,27.07,26.84,26.89,46158.0,25.7882,25.8264,25.6069,25.6546,46158.0
2019-05-07 12:00:00,26.87,26.94,26.75,26.91,25830.0,25.6356,25.7023,25.5211,25.6737,25830.0
2019-05-07 12:30:00,26.94,26.97,26.59,26.61,65799.0,25.7023,25.731,25.3684,25.3875,65799.0
2019-05-07 13:00:00,26.6,26.66,26.39,26.41,63447.0,25.378,25.4352,25.1776,25.1967,63447.0
2019-05-07 13:30:00,26.41,26.48,26.34,26.46,68362.0,25.1967,25.2635,25.1299,25.2444,68362.0
2019-05-07 14:00:00,26.46,26.57,26.39,26.42,155813.0,25.2444,25.3493,25.1776,25.2062,155813.0
2019-05-07 14:30:00,26.43,26.45,26.17,26.41,79409.0,25.2158,25.2349,24.9677,25.1967,79409.0
2019-05-07 15:00:00,26.4,26.43,26.27,26.38,49545.0,25.1871,25.2158,25.0631,25.1681,49545.0
2019-05-07 15:30:00,26.37,26.53,26.22,26.5,176945.0,25.1585,25.3112,25.0154,25.2826,176945.0
2019-05-08 09:30:00,26.45,26.89,26.43,26.7,26700.0,25.2349,25.6546,25.2158,25.4734,26700.0
2019-05-08 10:00:00,26.76,26.86,26.69,26.81,29223.0,25.5306,25.626,25.4638,25.5783,29223.0
2019-05-08 10:30:00,26.77,26.82,26.65,26.79,24583.0,25.5401,25.5879,25.4257,25.5592,24583.0
2019-05-08 11:00:00,26.79,26.95,26.78,26.86,13566.0,25.5592,25.7119,25.5497,25.626,13566.0
2019-05-08 11:30:00,26.84,26.85,26.65,26.77,18111.0,25.6069,25.6165,25.4257,25.5401,18111.0
2019-05-08 12:00:00,26.78,26.78,26.65,26.75,40786.0,25.5497,25.5497,25.4257,25.5211,40786.0
2019-05-08 12:30:00,26.75,26.79,26.72,26.79,13616.0,25.5211,25.5592,25.4924,25.5592,13616.0
2019-05-08 13:00:00,26.8,26.81,26.72,26.77,14176.0,25.5688,25.5783,25.4924,25.5401,14176.0
2019-05-08 13:30:00,26.77,26.8,26.72,26.77,36380.0,25.5401,25.5688,25.4924,25.5401,36380.0
2019-05-08 14:00:00,26.78,26.79,26.67,26.78,21624.0,25.5497,25.5592,25.4447,25.5497,21624.0
2019-05-08 14:30:00,26.78,26.8,26.73,26.76,23631.0,25.5497,25.5688,25.502,25.5306,23631.0
2019-05-08 15:00:00,26.76,26.83,26.76,26.81,29160.0,25.5306,25.5974,25.5306,25.5783,29160.0
2019-05-08 15:30:00,26.82,26.85,26.68,26.71,124964.0,25.5879,25.6165,25.4543,25.4829,124964.0
2019-05-09 09:30:00,26.3,26.48,26.03,26.15,31884.0,25.0917,25.2635,24.8341,24.9486,31884.0
2019-05-09 10:00:00,26.09,26.15,25.83,25.91,24360.0,24.8914,24.9486,24.6433,24.7197,24360.0
2019-05-09 10:30:00,25.88,26.04,25.84,25.89,22028.0,24.691,24.8437,24.6529,24.7006,22028.0
2019-05-09 11:00:00,25.89,26.15,25.83,26.0,41445.0,24.7006,24.9486,24.6433,24.8055,41445.0
2019-05-09 11:30:00,25.96,26.34,25.96,26.34,47143.0,24.7674,25.1299,24.7674,25.1299,47143.0
2019-05-09 12:00:00,26.34,26.45,26.27,26.44,24535.0,25.1299,25.2349,25.0631,25.2253,24535.0
2019-05-09 12:30:00,26.46,26.8,26.46,26.69,29993.0,25.2444,25.5688,25.2444,25.4638,29993.0
2019-05-09 13:00:00,26.73,26.75,26.59,26.67,18776.0,25.502,25.5211,25.3684,25.4447,18776.0
2019-05-09 13:30:00,26.68,26.85,26.66,26.77,33517.0,25.4543,25.6165,25.4352,25.5401,33517.0
2019-05-09 14:00:00,26.79,26.87,26.7,26.86,40785.0,25.5592,25.6356,25.4734,25.626,40785.0
2019-05-09 14:30:00,26.85,26.93,26.81,26.81,44149.0,25.6165,25.6928,25.5783,25.5783,44149.0
2019-05-09 15:00:00,26.82,27.02,26.79,27.01,81975.0,25.5879,25.7787,25.5592,25.7691,81975.0
2019-05-09 15:30:00,27.01,27.16,26.89,26.99,295685.0,25.7691,25.9122,25.6546,25.75,295685.0
2019-05-10 09:30:00,26.65,26.75,26.43,26.7,24988.0,25.4257,25.5211,25.2158,25.4734,24988.0
2019-05-10 10:00:00,26.74,26.79,26.49,26.56,52159.0,25.5115,25.5592,25.273,25.3398,52159.0
2019-05-10 10:30:00,26.55,26.59,26.39,26.41,128403.0,25.3303,25.3684,25.1776,25.1967,128403.0
2019-05-10 11:00:00,26.44,26.65,26.31,26.52,34550.0,25.2253,25.4257,25.1013,25.3016,34550.0
2019-05-10 11:30:00,26.52,26.69,26.49,26.66,51705.0,25.3016,25.4638,25.273,25.4352,51705.0
2019-05-10 12:00:00,26.68,26.75,26.57,26.71,27730.0,25.4543,25.5211,25.3493,25.4829,27730.0
2019-05-10 12:30:00,26.71,26.85,26.7,26.79,24671.0,25.4829,25.6165,25.4734,25.5592,24671.0
2019-05-10 13:00:00,26.77,26.9,26.75,26.88,32905.0,25.5401,25.6642,25.5211,25.6451,32905.0
2019-05-10 13:30:00,26.88,27.04,26.86,27.0,50719.0,25.6451,25.7977,25.626,25.7596,50719.0
2019-05-10 14:00:00,27.01,27.08,26.95,26.98,39237.0,25.7691,25.8359,25.7119,25.7405,39237.0
2019-05-10 14:30:00,26.98,27.12,26.95,27.07,39653.0,25.7405,25.8741,25.7119,25.8264,39653.0
2019-05-10 15:00:00,27.08,27.26,27.08,27.24,58512.0,25.8359,26.0076,25.8359,25.9886,58512.0
2019-05-10 15:30:00,27.24,27.24,27.0,27.18,191491.0,25.9886,25.9886,25.7596,25.9313,191491.0
2019-05-13 09:30:00,26.41,26.64,26.34,26.47,175743.0,25.1967,25.4161,25.1299,25.2539,175743.0
2019-05-13 10:00:00,26.43,26.49,25.87,25.94,123769.0,25.2158,25.273,24.6815,24.7483,123769.0
2019-05-13 10:30:00,25.91,26.16,25.91,26.11,85493.0,24.7197,24.9582,24.7197,24.9105,85493.0
2019-05-13 11:00:00,26.11,26.12,25.8,25.82,35865.0,24.9105,24.92,24.6147,24.6338,35865.0
2019-05-13 11:30:00,25.82,25.87,25.68,25.84,44065.0,24.6338,24.6815,24.5002,24.6529,44065.0
2019-05-13 12:00:00,25.83,25.83,25.65,25.69,105444.0,24.6433,24.6433,24.4716,24.5098,105444.0
2019-05-13 12:30:00,25.69,25.9,25.64,25.68,42932.0,24.5098,24.7101,24.4621,24.5002,42932.0
2019-05-13 13:00:00,25.67,25.74,25.63,25.72,26734.0,24.4907,24.5575,24.4525,24.5384,26734.0
2019-05-13 13:30:00,25.72,25.91,25.71,25.87,39439.0,24.5384,24.7197,24.5288,24.6815,39439.0
2019-05-13 14:00:00,25.86,26.03,25.83,25.99,36928.0,24.672,24.8341,24.6433,24.796,36928.0
2019-05-13 14:30:00,26.0,26.09,25.86,26.02,36168.0,24.8055,24.8914,24.672,24.8246,36168.0
2019-05-13 15:00:00,26.02,26.07,25.87,25.93,106468.0,24.8246,24.8723,24.6815,24.7387,106468.0
2019-05-13 15:30:00,25.92,26.1,25.81,26.03,464359.0,24.7292,24.9009,24.6243,24.8341,464359.0
2019-05-14 09:30:00,26.12,26.21,25.79,26.01,85235.0,24.92,25.0059,24.6052,24.8151,85235.0
2019-05-14 10:00:00,26.0,26.13,25.9,26.09,75657.0,24.8055,24.9296,24.7101,24.8914,75657.0
2019-05-14 10:30:00,26.07,26.07,25.67,25.69,98827.0,24.8723,24.8723,24.4907,24.5098,98827.0
2019-05-14 11:00:00,25.7,25.92,25.7,25.85,48104.0,24.5193,24.7292,24.5193,24.6624,48104.0
2019-05-14 11:30:00,25.85,25.96,25.81,25.87,51175.0,24.6624,24.7674,24.6243,24.6815,51175.0
2019-05-14 12:00:00,25.87,26.03,25.83,25.84,48919.0,24.6815,24.8341,24.6433,24.6529,48919.0
2019-05-14 12:30:00,25.83,26.0,25.82,25.97,48514.0,24.6433,24.8055,24.6338,24.7769,48514.0
2019-05-14 13:00:00,25.98,26.05,25.95,25.96,48128.0,24.7864,24.8532,24.7578,24.7674,48128.0
2019-05-14 13:30:00,25.95,26.15,25.95,26.1,48952.0,24.7578,24.9486,24.7578,24.9009,48952.0
2019-05-14 14:00:00,26.11,26.12,26.04,26.08,38191.0,24.9105,24.92,24.8437,24.8818,38191.0
2019-05-14 14:30:00,26.08,26.11,26.02,26.04,56085.0,24.8818,24.9105,24.8246,24.8437,56085.0
2019-05-14 15:00:00,26.05,26.21,26.03,26.16,96122.0,24.8532,25.0059,24.8341,24.9582,96122.0
2019-05-14 15:30:00,26.16,26.16,25.96,25.99,214948.0,24.9582,24.9582,24.7674,24.796,214948.0
2019-05-15 09:30:00,25.72,26.0,25.5,25.93,57572.0,24.5384,24.8055,24.3285,24.7387,57572.0
2019-05-15 10:00:00,25.93,26.13,25.8,26.13,16116.0,24.7387,24.9296,24.6147,24.9296,16116.0
2019-05-15 10:30:00,26.11,26.37,26.04,26.37,36221.0,24.9105,25.1585,24.8437,25.1585,36221.0
2019-05-15 11:00:00,26.34,26.45,26.28,26.42,38884.0,25.1299,25.2349,25.0727,25.2062,38884.0
2019-05-15 11:30:00,26.44,26.48,26.35,26.46,21635.0,25.2253,25.2635,25.1394,25.2444,21635.0
2019-05-15 12:00:00,26.49,26.6,26.44,26.5,24771.0,25.273,25.378,25.2253,25.2826,24771.0
2019-05-15 12:30:00,26.49,26.54,26.37,26.37,28897.0,25.273,25.3207,25.1585,25.1585,28897.0
2019-05-15 13:00:00,26.37,26.51,26.34,26.48,31260.0,25.1585,25.2921,25.1299,25.2635,31260.0
2019-05-15 13:30:00,26.49,26.63,26.47,26.61,31076.0,25.273,25.4066,25.2539,25.3875,31076.0
2019-05-15 14:00:00,26.62,26.68,26.53,26.57,22184.0,25.397,25.4543,25.3112,25.3493,22184.0
2019-05-15 14:30:00,26.56,26.56,26.45,26.47,16999.0,25.3398,25.3398,25.2349,25.2539,16999.0
2019-05-15 15:00:00,26.48,26.55,26.46,26.53,26578.0,25.2635,25.3303,25.2444,25.3112,26578.0
2019-05-15 15:30:00,26.52,26.58,26.49,26.51,92006.0,25.3016,25.3589,25.273,25.2921,92006.0
2019-05-16 09:30:00,26.56,26.75,26.48,26.62,37462.0,25.3398,25.5211,25.2635,25.397,37462.0
2019-05-16 10:00:00,26.65,26.9,26.61,26.9,17043.0,25.4257,25.6642,25.3875,25.6642,17043.0
2019-05-16 10:30:00,26.91,26.96,26.83,26.93,8398.0,25.6737,25.7214,25.5974,25.6928,8398.0
2019-05-16 11:00:00,26.98,26.98,26.83,26.88,14534.0,25.7405,25.7405,25.5974,25.6451,14534.0
2019-05-16 11:30:00,26.87,26.87,26.81,26.83,15267.0,25.6356,25.6356,25.5783,25.5974,15267.0
2019-05-16 12:00:00,26.81,26.9,26.78,26.9,15309.0,25.5783,25.6642,25.5497,25.6642,15309.0
2019-05-16 12:30:00,26.9,26.95,26.82,26.83,20969.0,25.6642,25.7119,25.5879,25.5974,20969.0
2019-05-16 13:00:00,26.84,26.85,26.72,26.74,18637.0,25.6069,25.6165,25.4924,25.5115,18637.0
2019-05-16 13:30:00,26.73,26.75,26.63,26.69,8408.0,25.502,25.5211,25.4066,25.4638,8408.0
2019-05-16 14:00:00,26.67,26.78,26.63,26.77,14334.0,25.4447,25.5497,25.4066,25.5401,14334.0
2019-05-16 14:30:00,26.78,26.78,26.61,26.67,38921.0,25.5497,25.5497,25.3875,25.4447,38921.0
2019-05-16 15:00:00,26.67,26.7,26.61,26.68,22412.0,25.4447,25.4734,25.3875,25.4543,22412.0
2019-05-16 15:30:00,26.7,26.73,26.63,26.73,98832.0,25.4734,25.502,25.4066,25.502,98832.0
2019-05-17 09:30:00,26.45,26.66,26.25,26.61,31481.0,25.2349,25.4352,25.044,25.3875,31481.0
2019-05-17 10:00:00,26.55,26.67,26.4,26.6,30678.0,25.3303,25.4447,25.1871,25.378,30678.0
2019-05-17 10:30:00,26.63,26.77,26.48,26.71,22051.0,25.4066,25.5401,25.2635,25.4829,22051.0
2019-05-17 11:00:00,26.78,26.82,26.67,26.68,9601.0,25.5497,25.5879,25.4447,25.4543,9601.0
2019-05-17 11:30:00,26.7,26.7,26.45,26.62,7210.0,25.4734,25.4734,25.2349,25.397,7210.0
2019-05-17 12:00:00,26.57,26.59,26.41,26.47,10371.0,25.3493,25.3684,25.1967,25.2539,10371.0
2019-05-17 12:30:00,26.44,26.62,26.41,26.57,8794.0,25.2253,25.397,25.1967,25.3493,8794.0
2019-05-17 13:00:00,26.58,26.62,26.52,26.53,7053.0,25.3589,25.397,25.3016,25.3112,7053.0
2019-05-17 13:30:00,26.51,26.57,26.46,26.47,9987.0,25.2921,25.3493,25.2444,25.2539,9987.0
2019-05-17 14:00:00,26.49,26.5,26.39,26.41,30476.0,25.273,25.2826,25.1776,25.1967,30476.0
2019-05-17 14:30:00,26.41,26.56,26.39,26.53,10186.0,25.1967,25.3398,25.1776,25.3112,10186.0
2019-05-17 15:00:00,26.51,26.52,26.21,26.35,40650.0,25.2921,25.3016,25.0059,25.1394,40650.0
2019-05-17 15:30:00,26.34,26.34,26.15,26.15,114024.0,25.1299,25.1299,24.9486,24.9486,114024.0
2019-05-20 09:30:00,25.85,25.85,25.42,25.65,25072.0,24.6624,24.6624,24.2522,24.4716,25072.0
2019-05-20 10:00:00,25.62,25.88,25.62,25.85,85528.0,24.443,24.691,24.443,24.6624,85528.0
2019-05-20 10:30:00,25.84,26.03,25.82,26.01,99908.0,24.6529,24.8341,24.6338,24.8151,99908.0
2019-05-20 11:00:00,26.01,26.03,25.77,25.87,110038.0,24.8151,24.8341,24.5861,24.6815,110038.0
2019-05-20 11:30:00,25.88,25.96,25.73,25.93,27412.0,24.691,24.7674,24.5479,24.7387,27412.0
2019-05-20 12:00:00,25.93,26.17,25.9,26.1,24688.0,24.7387,24.9677,24.7101,24.9009,24688.0
2019-05-20 12:30:00,26.1,26.11,25.94,25.94,27386.0,24.9009,24.9105,24.7483,24.7483,27386.0
2019-05-20 13:00:00,25.93,26.1,25.93,26.09,23630.0,24.7387,24.9009,24.7387,24.8914,23630.0
2019-05-20 13:30:00,26.09,26.19,26.08,26.16,33098.0,24.8914,24.9868,24.8818,24.9582,33098.0
2019-05-20 14:00:00,26.16,26.2,26.09,26.14,27338.0,24.9582,24.9963,24.8914,24.9391,27338.0
2019-05-20 14:30:00,26.14,26.15,25.89,25.9,29501.0,24.9391,24.9486,24.7006,24.7101,29501.0
2019-05-20 15:00:00,25.91,25.95,25.84,25.88,43661.0,24.7197,24.7578,24.6529,24.691,43661.0
2019-05-20 15:30:00,25.88,25.98,25.85,25.96,134372.0,24.691,24.7864,24.6624,24.7674,134372.0
2019-05-21 09:30:00,26.1,26.65,26.09,26.61,70229.0,24.9009,25.4257,24.8914,25.3875,70229.0
2019-05-21 10:00:00,26.61,26.86,26.59,26.73,75714.0,25.3875,25.626,25.3684,25.502,75714.0
2019-05-21 10:30:00,26.75,26.78,26.58,26.66,52370.0,25.5211,25.5497,25.3589,25.4352,52370.0
2019-05-21 11:00:00,26.68,26.69,26.47,26.51,45898.0,25.4543,25.4638,25.2539,25.2921,45898.0
2019-05-21 11:30:00,26.53,26.58,26.33,26.36,28006.0,25.3112,25.3589,25.1204,25.149,28006.0
2019-05-21 12:00:00,26.36,26.45,26.32,26.36,27896.0,25.149,25.2349,25.1108,25.149,27896.0
2019-05-21 12:30:00,26.37,26.5,26.32,26.49,15935.0,25.1585,25.2826,25.1108,25.273,15935.0
2019-05-21 13:00:00,26.48,26.5,26.39,26.39,15645.0,25.2635,25.2826,25.1776,25.1776,15645.0
2019-05-21 13:30:00,26.39,26.43,26.32,26.32,30880.0,25.1776,25.2158,25.1108,25.1108,30880.0
2019-05-21 14:00:00,26.3,26.32,26.25,26.25,37259.0,25.0917,25.1108,25.044,25.044,37259.0
2019-05-21 14:30:00,26.26,26.26,26.1,26.12,82236.0,25.0536,25.0536,24.9009,24.92,82236.0
2019-05-21 15:00:00,26.14,26.18,26.06,26.14,60486.0,24.9391,24.9773,24.8628,24.9391,60486.0
2019-05-21 15:30:00,26.14,26.16,26.09,26.15,168830.0,24.9391,24.9582,24.8914,24.9486,168830.0
2019-05-22 09:30:00,26.05,26.06,25.84,25.98,40471.0,24.8532,24.8628,24.6529,24.7864,40471.0
2019-05-22 10:00:00,25.98,26.0,25.65,25.96,51834.0,24.7864,24.8055,24.4716,24.7674,51834.0
2019-05-22 10:30:00,25.91,25.93,25.66,25.67,28238.0,24.7197,24.7387,24.4811,24.4907,28238.0
2019-05-22 11:00:00,25.65,25.69,25.53,25.62,49425.0,24.4716,24.5098,24.3571,24.443,49425.0
2019-05-22 11:30:00,25.59,25.63,25.5,25.57,24054.0,24.4144,24.4525,24.3285,24.3953,24054.0
2019-05-22 12:00:00,25.56,25.58,25.5,25.51,35869.0,24.3857,24.4048,24.3285,24.338,35869.0
2019-05-22 12:30:00,25.52,25.58,25.39,25.41,36292.0,24.3476,24.4048,24.2235,24.2426,36292.0
2019-05-22 13:00:00,25.39,25.43,25.28,25.36,78796.0,24.2235,24.2617,24.1186,24.1949,78796.0
2019-05-22 13:30:00,25.36,25.46,25.35,25.44,43082.0,24.1949,24.2903,24.1854,24.2713,43082.0
2019-05-22 14:00:00,25.44,25.46,25.32,25.35,54629.0,24.2713,24.2903,24.1568,24.1854,54629.0
2019-05-22 14:30:00,25.35,25.47,25.32,25.46,213355.0,24.1854,24.2999,24.1568,24.2903,213355.0
2019-05-22 15:00:00,25.46,25.54,25.45,25.5,197608.0,24.2903,24.3667,24.2808,24.3285,197608.0
2019-05-22 15:30:00,25.5,25.65,25.48,25.64,512506.0,24.3285,24.4716,24.3094,24.4621,512506.0
2019-05-23 09:30:00,25.32,25.39,25.01,25.33,38480.0,24.1568,24.2235,23.861,24.1663,38480.0
2019-05-23 10:00:00,25.35,25.5,25.31,25.5,20096.0,24.1854,24.3285,24.1472,24.3285,20096.0
2019-05-23 10:30:00,25.5,25.52,25.44,25.48,57320.0,24.3285,24.3476,24.2713,24.3094,57320.0
2019-05-23 11:00:00,25.5,25.51,25.35,25.4,12672.0,24.3285,24.338,24.1854,24.2331,12672.0
2019-05-23 11:30:00,25.41,25.41,25.16,25.17,18987.0,24.2426,24.2426,24.0041,24.0137,18987.0
2019-05-23 12:00:00,25.17,25.31,25.15,25.26,26307.0,24.0137,24.1472,23.9946,24.0995,26307.0
2019-05-23 12:30:00,25.27,25.29,25.11,25.14,49623.0,24.1091,24.1281,23.9564,23.985,49623.0
2019-05-23 13:00:00,25.11,25.32,25.08,25.31,193667.0,23.9564,24.1568,23.9278,24.1472,193667.0
2019-05-23 13:30:00,25.32,25.32,25.17,25.21,66875.0,24.1568,24.1568,24.0137,24.0518,66875.0
2019-05-23 14:00:00,25.21,25.42,25.21,25.28,406986.0,24.0518,24.2522,24.0518,24.1186,406986.0
2019-05-23 14:30:00,25.27,25.34,25.12,25.19,36559.0,24.1091,24.1758,23.966,24.0327,36559.0
2019-05-23 15:00:00,25.2,25.46,25.19,25.43,84257.0,24.0423,24.2903,24.0327,24.2617,84257.0
2019-05-23 15:30:00,25.43,25.57,25.36,25.53,413972.0,24.2617,24.3953,24.1949,24.3571,413972.0
2019-05-24 09:30:00,25.8,25.97,25.77,25.86,29746.0,24.6147,24.7769,24.5861,24.672,29746.0
2019-05-24 10:00:00,25.87,26.02,25.81,25.86,22924.0,24.6815,24.8246,24.6243,24.672,22924.0
2019-05-24 10:30:00,25.86,25.89,25.68,25.69,36167.0,24.672,24.7006,24.5002,24.5098,36167.0
2019-05-24 11:00:00,25.7,25.83,25.69,25.7,31326.0,24.5193,24.6433,24.5098,24.5193,31326.0
2019-05-24 11:30:00,25.71,25.96,25.71,25.9,22058.0,24.5288,24.7674,24.5288,24.7101,22058.0
2019-05-24 12:00:00,25.9,25.95,25.82,25.91,25440.0,24.7101,24.7578,24.6338,24.7197,25440.0
2019-05-24 12:30:00,25.92,26.05,25.92,26.0,31334.0,24.7292,24.8532,24.7292,24.8055,31334.0
2019-05-24 13:00:00,26.01,26.02,25.98,26.0,17885.0,24.8151,24.8246,24.7864,24.8055,17885.0
2019-05-24 13:30:00,26.0,26.03,25.94,26.01,30647.0,24.8055,24.8341,24.7483,24.8151,30647.0
2019-05-24 14:00:00,26.01,26.01,25.79,25.89,38215.0,24.8151,24.8151,24.6052,24.7006,38215.0
2019-05-24 14:30:00,25.9,25.95,25.87,25.89,24836.0,24.7101,24.7578,24.6815,24.7006,24836.0
2019-05-24 15:00:00,25.89,25.96,25.85,25.89,36415.0,24.7006,24.7674,24.6624,24.7006,36415.0
2019-05-24 15:30:00,25.89,25.98,25.86,25.9,117766.0,24.7006,24.7864,24.672,24.7101,117766.0
2019-05-28 09:30:00,25.97,26.18,25.87,25.9,16626.0,24.7769,24.9773,24.6815,24.7101,16626.0
2019-05-28 10:00:00,25.91,25.94,25.76,25.78,12052.0,24.7197,24.7483,24.5766,24.5956,12052.0
2019-05-28 10:30:00,25.78,25.78,25.57,25.64,13323.0,24.5956,24.5956,24.3953,24.4621,13323.0
2019-05-28 11:00:00,25.63,25.76,25.63,25.69,14616.0,24.4525,24.5766,24.4525,24.5098,14616.0
2019-05-28 11:30:00,25.68,25.86,25.64,25.77,25501.0,24.5002,24.672,24.4621,24.5861,25501.0
2019-05-28 12:00:00,25.79,25.93,25.78,25.9,20877.0,24.6052,24.7387,24.5956,24.7101,20877.0
2019-05-28 12:30:00,25.89,25.9,25.77,25.84,20085.0,24.7006,24.7101,24.5861,24.6529,20085.0
2019-05-28 13:00:00,25.84,25.96,25.84,25.9,29500.0,24.6529,24.7674,24.6529,24.7101,29500.0
2019-05-28 13:30:00,25.89,25.99,25.89,25.96,23657.0,24.7006,24.796,24.7006,24.7674,23657.0
2019-05-28 14:00:00,25.95,25.95,25.83,25.83,21310.0,24.7578,24.7578,24.6433,24.6433,21310.0
2019-05-28 14:30:00,25.83,25.88,25.69,25.74,32022.0,24.6433,24.691,24.5098,24.5575,32022.0
2019-05-28 15:00:00,25.72,25.72,25.55,25.55,32345.0,24.5384,24.5384,24.3762,24.3762,32345.0
2019-05-28 15:30:00,25.56,25.59,25.47,25.49,162109.0,24.3857,24.4144,24.2999,24.319,162109.0
2019-05-29 09:30:00,25.22,25.66,25.13,25.55,190099.0,24.0614,24.4811,23.9755,24.3762,190099.0
2019-05-29 10:00:00,25.54,25.69,25.46,25.63,187656.0,24.3667,24.5098,24.2903,24.4525,187656.0
2019-05-29 10:30:00,25.64,25.65,25.46,25.47,23351.0,24.4621,24.4716,24.2903,24.2999,23351.0
2019-05-29 11:00:00,25.45,25.51,25.23,25.28,31617.0,24.2808,24.338,24.0709,24.1186,31617.0
2019-05-29 11:30:00,25.3,25.35,25.05,25.1,65814.0,24.1377,24.1854,23.8992,23.9469,65814.0
2019-05-29 12:00:00,25.1,25.26,25.1,25.2,58730.0,23.9469,24.0995,23.9469,24.0423,58730.0
2019-05-29 12:30:00,25.2,25.25,25.08,25.08,19216.0,24.0423,24.09,23.9278,23.9278,19216.0
2019-05-29 13:00:00,25.11,25.25,25.11,25.19,52250.0,23.9564,24.09,23.9564,24.0327,52250.0
2019-05-29 13:30:00,25.18,25.27,25.12,25.17,42844.0,24.0232,24.1091,23.966,24.0137,42844.0
2019-05-29 14:00:00,25.18,25.21,25.13,25.19,21036.0,24.0232,24.0518,23.9755,24.0327,21036.0
2019-05-29 14:30:00,25.2,25.2,24.96,25.01,89053.0,24.0423,24.0423,23.8133,23.861,89053.0
2019-05-29 15:00:00,25.01,25.19,24.95,25.18,75571.0,23.861,24.0327,23.8038,24.0232,75571.0
2019-05-29 15:30:00,25.17,25.25,25.03,25.08,265624.0,24.0137,24.09,23.8801,23.9278,265624.0
2019-05-30 09:30:00,25.24,25.44,25.18,25.42,21327.0,24.0804,24.2713,24.0232,24.2522,21327.0
2019-05-30 10:00:00,25.41,25.45,25.24,25.28,20369.0,24.2426,24.2808,24.0804,24.1186,20369.0
2019-05-30 10:30:00,25.26,25.32,24.65,24.77,90468.0,24.0995,24.1568,23.5175,23.632,90468.0
2019-05-30 11:00:00,24.78,24.78,24.55,24.56,77625.0,23.6416,23.6416,23.4221,23.4317,77625.0
2019-05-30 11:30:00,24.57,24.66,24.47,24.53,55189.0,23.4412,23.5271,23.3458,23.4031,55189.0
2019-05-30 12:00:00,24.54,24.61,24.46,24.48,79169.0,23.4126,23.4794,23.3363,23.3554,79169.0
2019-05-30 12:30:00,24.48,24.57,24.39,24.4,267880.0,23.3554,23.4412,23.2695,23.279,267880.0
2019-05-30 13:00:00,24.4,24.49,24.21,24.39,161246.0,23.279,23.3649,23.0978,23.2695,161246.0
2019-05-30 13:30:00,24.4,24.44,24.33,24.33,44175.0,23.279,23.3172,23.2122,23.2122,44175.0
2019-05-30 14:00:00,24.34,24.39,24.15,24.15,42491.0,23.2218,23.2695,23.0405,23.0405,42491.0
2019-05-30 14:30:00,24.15,24.24,24.07,24.21,93111.0,23.0405,23.1264,22.9642,23.0978,93111.0
2019-05-30 15:00:00,24.2,24.27,24.09,24.25,102399.0,23.0882,23.155,22.9833,23.1359,102399.0
2019-05-30 15:30:00,24.25,24.32,24.18,24.25,260480.0,23.1359,23.2027,23.0691,23.1359,260480.0
2019-05-31 09:30:00,23.7,23.94,23.68,23.89,257616.0,22.6112,22.8402,22.5921,22.7925,257616.0
2019-05-31 10:00:00,23.88,23.97,23.65,23.97,301438.0,22.7829,22.8688,22.5635,22.8688,301438.0
2019-05-31 10:30:00,23.95,24.2,23.95,24.15,130566.0,22.8497,23.0882,22.8497,23.0405,130566.0
2019-05-31 11:00:00,24.14,24.16,24.03,24.07,31292.0,23.031,23.0501,22.926,22.9642,31292.0
2019-05-31 11:30:00,24.09,24.09,23.95,23.96,37184.0,22.9833,22.9833,22.8497,22.8592,37184.0
2019-05-31 12:00:00,23.95,24.08,23.93,23.95,62244.0,22.8497,22.9737,22.8306,22.8497,62244.0
2019-05-31 12:30:00,23.93,24.03,23.87,24.02,51209.0,22.8306,22.926,22.7734,22.9165,51209.0
2019-05-31 13:00:00,24.01,24.33,24.0,24.31,84846.0,22.9069,23.2122,22.8974,23.1932,84846.0
2019-05-31 13:30:00,24.3,24.36,24.25,24.33,38474.0,23.1836,23.2409,23.1359,23.2122,38474.0
2019-05-31 14:00:00,24.34,24.34,24.24,24.25,59060.0,23.2218,23.2218,23.1264,23.1359,59060.0
2019-05-31 14:30:00,24.26,24.28,24.11,24.12,147528.0,23.1455,23.1645,23.0024,23.0119,147528.0
2019-05-31 15:00:00,24.12,24.13,23.93,23.98,105653.0,23.0119,23.0214,22.8306,22.8783,105653.0
2019-05-31 15:30:00,23.98,24.02,23.89,23.93,258169.0,22.8783,22.9165,22.7925,22.8306,258169.0
2019-06-03 09:30:00,23.84,23.98,23.29,23.29,120037.0,22.7448,22.8783,22.22,22.22,120037.0
2019-06-03 10:00:00,23.35,23.63,23.18,23.51,366692.0,22.2773,22.5444,22.1151,22.4299,366692.0
2019-06-03 10:30:00,23.5,23.65,23.4,23.49,91003.0,22.4204,22.5635,22.325,22.4108,91003.0
2019-06-03 11:00:00,23.5,23.5,23.2,23.31,127292.0,22.4204,22.4204,22.1342,22.2391,127292.0
2019-06-03 11:30:00,23.3,23.39,23.17,23.29,165769.0,22.2296,22.3154,22.1055,22.22,165769.0
2019-06-03 12:00:00,23.29,23.31,23.05,23.05,120786.0,22.22,22.2391,21.9911,21.9911,120786.0
2019-06-03 12:30:00,23.06,23.12,23.0,23.07,94030.0,22.0006,22.0578,21.9433,22.0101,94030.0
2019-06-03 13:00:00,23.08,23.32,23.01,23.29,234614.0,22.0197,22.2486,21.9529,22.22,234614.0
2019-06-03 13:30:00,23.28,23.32,23.15,23.32,79529.0,22.2105,22.2486,22.0865,22.2486,79529.0
2019-06-03 14:00:00,23.33,23.37,23.18,23.19,55954.0,22.2582,22.2964,22.1151,22.1246,55954.0
2019-06-03 14:30:00,23.2,23.26,22.97,22.99,97452.0,22.1342,22.1914,21.9147,21.9338,97452.0
2019-06-03 15:00:00,22.98,23.01,22.77,22.83,275347.0,21.9243,21.9529,21.7239,21.7812,275347.0
2019-06-03 15:30:00,22.84,23.01,22.75,22.96,374443.0,21.7907,21.9529,21.7048,21.9052,374443.0
2019-06-04 09:30:00,23.28,23.46,23.16,23.42,283671.0,22.2105,22.3822,22.096,22.3441,283671.0
2019-06-04 10:00:00,23.42,23.47,23.18,23.36,121707.0,22.3441,22.3918,22.1151,22.2868,121707.0
2019-06-04 10:30:00,23.37,23.46,23.22,23.46,159854.0,22.2964,22.3822,22.1532,22.3822,159854.0
2019-06-04 11:00:00,23.45,23.98,23.42,23.97,122090.0,22.3727,22.8783,22.3441,22.8688,122090.0
2019-06-04 11:30:00,23.98,24.11,23.93,23.97,113091.0,22.8783,23.0024,22.8306,22.8688,113091.0
2019-06-04 12:00:00,23.98,23.99,23.78,23.83,47248.0,22.8783,22.8879,22.6875,22.7352,47248.0
2019-06-04 12:30:00,23.83,23.91,23.73,23.84,173640.0,22.7352,22.8115,22.6398,22.7448,173640.0
2019-06-04 13:00:00,23.83,23.87,23.64,23.68,133193.0,22.7352,22.7734,22.5539,22.5921,133193.0
2019-06-04 13:30:00,23.7,23.78,23.62,23.75,77702.0,22.6112,22.6875,22.5349,22.6589,77702.0
2019-06-04 14:00:00,23.75,23.84,23.72,23.77,60272.0,22.6589,22.7448,22.6303,22.678,60272.0
2019-06-04 14:30:00,23.77,23.83,23.73,23.77,53517.0,22.678,22.7352,22.6398,22.678,53517.0
2019-06-04 15:00:00,23.78,23.9,23.77,23.87,68346.0,22.6875,22.802,22.678,22.7734,68346.0
2019-06-04 15:30:00,23.87,24.08,23.85,24.04,207054.0,22.7734,22.9737,22.7543,22.9356,207054.0
2019-06-05 09:30:00,24.2,24.33,23.8,23.92,115683.0,23.0882,23.2122,22.7066,22.8211,115683.0
2019-06-05 10:00:00,23.91,23.98,23.66,23.72,67225.0,22.8115,22.8783,22.573,22.6303,67225.0
2019-06-05 10:30:00,23.69,23.7,23.34,23.48,58347.0,22.6016,22.6112,22.2677,22.4013,58347.0
2019-06-05 11:00:00,23.51,23.72,23.48,23.7,65201.0,22.4299,22.6303,22.4013,22.6112,65201.0
2019-06-05 11:30:00,23.71,23.81,23.65,23.74,35066.0,22.6207,22.7161,22.5635,22.6494,35066.0
2019-06-05 12:00:00,23.75,23.84,23.71,23.77,27089.0,22.6589,22.7448,22.6207,22.678,27089.0
2019-06-05 12:30:00,23.77,23.87,23.72,23.85,50020.0,22.678,22.7734,22.6303,22.7543,50020.0
2019-06-05 13:00:00,23.86,23.92,23.74,23.75,78626.0,22.7638,22.8211,22.6494,22.6589,78626.0
2019-06-05 13:30:00,23.76,23.83,23.7,23.71,31973.0,22.6684,22.7352,22.6112,22.6207,31973.0
2019-06-05 14:00:00,23.71,23.71,23.55,23.59,50610.0,22.6207,22.6207,22.4681,22.5062,50610.0
2019-06-05 14:30:00,23.59,23.65,23.56,23.65,131430.0,22.5062,22.5635,22.4776,22.5635,131430.0
2019-06-05 15:00:00,23.65,23.79,23.62,23.76,53200.0,22.5635,22.6971,22.5349,22.6684,53200.0
2019-06-05 15:30:00,23.76,23.83,23.68,23.83,260611.0,22.6684,22.7352,22.5921,22.7352,260611.0
2019-06-06 09:30:00,23.86,24.25,23.74,23.74,57121.0,22.7638,23.1359,22.6494,22.6494,57121.0
2019-06-06 10:00:00,23.7,23.83,23.53,23.55,58626.0,22.6112,22.7352,22.449,22.4681,58626.0
2019-06-06 10:30:00,23.55,23.78,23.53,23.59,18693.0,22.4681,22.6875,22.449,22.5062,18693.0
2019-06-06 11:00:00,23.59,23.72,23.56,23.65,62568.0,22.5062,22.6303,22.4776,22.5635,62568.0
2019-06-06 11:30:00,23.65,23.75,23.59,23.62,63770.0,22.5635,22.6589,22.5062,22.5349,63770.0
2019-06-06 12:00:00,23.65,23.78,23.65,23.78,16545.0,22.5635,22.6875,22.5635,22.6875,16545.0
2019-06-06 12:30:00,23.77,23.8,23.68,23.8,17739.0,22.678,22.7066,22.5921,22.7066,17739.0
2019-06-06 13:00:00,23.8,23.87,23.78,23.85,40836.0,22.7066,22.7734,22.6875,22.7543,40836.0
2019-06-06 13:30:00,23.85,23.93,23.81,23.91,21339.0,22.7543,22.8306,22.7161,22.8115,21339.0
2019-06-06 14:00:00,23.91,24.04,23.9,24.03,96913.0,22.8115,22.9356,22.802,22.926,96913.0
2019-06-06 14:30:00,24.02,24.16,24.0,24.01,28876.0,22.9165,23.0501,22.8974,22.9069,28876.0
2019-06-06 15:00:00,24.0,24.21,23.99,24.19,68494.0,22.8974,23.0978,22.8879,23.0787,68494.0
2019-06-06 15:30:00,24.18,24.26,24.12,24.18,232229.0,23.0691,23.1455,23.0119,23.0691,232229.0
2019-06-07 09:30:00,24.22,24.62,24.22,24.39,30084.0,23.1073,23.4889,23.1073,23.2695,30084.0
2019-06-07 10:00:00,24.38,24.46,24.15,24.2,63130.0,23.2599,23.3363,23.0405,23.0882,63130.0
2019-06-07 10:30:00,24.21,24.52,24.21,24.49,88262.0,23.0978,23.3935,23.0978,23.3649,88262.0
2019-06-07 11:00:00,24.48,24.49,24.31,24.4,59314.0,23.3554,23.3649,23.1932,23.279,59314.0
2019-06-07 11:30:00,24.41,24.51,24.35,24.48,138125.0,23.2886,23.384,23.2313,23.3554,138125.0
2019-06-07 12:00:00,24.49,24.64,24.47,24.64,32793.0,23.3649,23.508,23.3458,23.508,32793.0
2019-06-07 12:30:00,24.65,24.82,24.64,24.8,54796.0,23.5175,23.6797,23.508,23.6607,54796.0
2019-06-07 13:00:00,24.81,24.93,24.8,24.93,82298.0,23.6702,23.7847,23.6607,23.7847,82298.0
2019-06-07 13:30:00,24.93,25.03,24.92,25.03,92613.0,23.7847,23.8801,23.7751,23.8801,92613.0
2019-06-07 14:00:00,25.02,25.07,24.94,24.98,46339.0,23.8705,23.9183,23.7942,23.8324,46339.0
2019-06-07 14:30:00,24.98,25.13,24.96,25.01,60157.0,23.8324,23.9755,23.8133,23.861,60157.0
2019-06-07 15:00:00,25.01,25.06,24.96,25.04,64397.0,23.861,23.9087,23.8133,23.8896,64397.0
2019-06-07 15:30:00,25.03,25.11,25.0,25.07,272972.0,23.8801,23.9564,23.8515,23.9183,272972.0
2019-06-10 09:30:00,25.32,25.51,25.15,25.5,97528.0,24.1568,24.338,23.9946,24.3285,97528.0
2019-06-10 10:00:00,25.52,25.56,25.38,25.42,78007.0,24.3476,24.3857,24.214,24.2522,78007.0
2019-06-10 10:30:00,25.42,25.5,25.36,25.41,26088.0,24.2522,24.3285,24.1949,24.2426,26088.0
2019-06-10 11:00:00,25.39,25.55,25.39,25.42,40865.0,24.2235,24.3762,24.2235,24.2522,40865.0
2019-06-10 11:30:00,25.41,25.59,25.35,25.55,66176.0,24.2426,24.4144,24.1854,24.3762,66176.0
2019-06-10 12:00:00,25.54,25.71,25.52,25.56,150471.0,24.3667,24.5288,24.3476,24.3857,150471.0
2019-06-10 12:30:00,25.56,25.62,25.51,25.59,51396.0,24.3857,24.443,24.338,24.4144,51396.0
2019-06-10 13:00:00,25.6,25.74,25.58,25.72,16272.0,24.4239,24.5575,24.4048,24.5384,16272.0
2019-06-10 13:30:00,25.73,25.77,25.68,25.76,75939.0,24.5479,24.5861,24.5002,24.5766,75939.0
2019-06-10 14:00:00,25.76,25.82,25.66,25.81,41740.0,24.5766,24.6338,24.4811,24.6243,41740.0
2019-06-10 14:30:00,25.81,25.85,25.75,25.85,28710.0,24.6243,24.6624,24.567,24.6624,28710.0
2019-06-10 15:00:00,25.84,25.93,25.81,25.82,44364.0,24.6529,24.7387,24.6243,24.6338,44364.0
2019-06-10 15:30:00,25.83,25.87,25.64,25.65,209454.0,24.6433,24.6815,24.4621,24.4716,209454.0
2019-06-11 09:30:00,26.16,26.68,26.09,26.4,120203.0,24.9582,25.4543,24.8914,25.1871,120203.0
2019-06-11 10:00:00,26.42,26.55,26.17,26.36,67365.0,25.2062,25.3303,24.9677,25.149,67365.0
2019-06-11 10:30:00,26.36,26.44,26.32,26.39,39155.0,25.149,25.2253,25.1108,25.1776,39155.0
2019-06-11 11:00:00,26.39,26.73,26.36,26.48,126079.0,25.1776,25.502,25.149,25.2635,126079.0
2019-06-11 11:30:00,26.49,26.53,26.36,26.45,102659.0,25.273,25.3112,25.149,25.2349,102659.0
2019-06-11 12:00:00,26.44,26.49,26.28,26.47,52377.0,25.2253,25.273,25.0727,25.2539,52377.0
2019-06-11 12:30:00,26.47,26.54,26.39,26.51,75395.0,25.2539,25.3207,25.1776,25.2921,75395.0
2019-06-11 13:00:00,26.51,26.65,26.5,26.61,68218.0,25.2921,25.4257,25.2826,25.3875,68218.0
2019-06-11 13:30:00,26.61,26.8,26.55,26.77,52105.0,25.3875,25.5688,25.3303,25.5401,52105.0
2019-06-11 14:00:00,26.77,26.8,26.57,26.63,64542.0,25.5401,25.5688,25.3493,25.4066,64542.0
2019-06-11 14:30:00,26.63,26.64,26.48,26.6,89516.0,25.4066,25.4161,25.2635,25.378,89516.0
2019-06-11 15:00:00,26.6,26.74,26.59,26.73,125479.0,25.378,25.5115,25.3684,25.502,125479.0
2019-06-11 15:30:00,26.73,26.8,26.61,26.72,395269.0,25.502,25.5688,25.3875,25.4924,395269.0
2019-06-12 09:30:00,26.55,26.8,26.36,26.65,46897.0,25.3303,25.5688,25.149,25.4257,46897.0
2019-06-12 10:00:00,26.62,26.64,26.34,26.4,45719.0,25.397,25.4161,25.1299,25.1871,45719.0
2019-06-12 10:30:00,26.43,26.69,26.38,26.44,31086.0,25.2158,25.4638,25.1681,25.2253,31086.0
2019-06-12 11:00:00,26.44,26.47,26.23,26.25,37398.0,25.2253,25.2539,25.025,25.044,37398.0
2019-06-12 11:30:00,26.23,26.31,26.12,26.14,13709.0,25.025,25.1013,24.92,24.9391,13709.0
2019-06-12 12:00:00,26.13,26.19,26.04,26.04,47967.0,24.9296,24.9868,24.8437,24.8437,47967.0
2019-06-12 12:30:00,26.04,26.21,25.98,26.11,35129.0,24.8437,25.0059,24.7864,24.9105,35129.0
2019-06-12 13:00:00,26.1,26.1,25.95,25.98,21155.0,24.9009,24.9009,24.7578,24.7864,21155.0
2019-06-12 13:30:00,25.98,26.06,25.98,26.0,32433.0,24.7864,24.8628,24.7864,24.8055,32433.0
2019-06-12 14:00:00,26.01,26.12,26.0,26.05,30970.0,24.8151,24.92,24.8055,24.8532,30970.0
2019-06-12 14:30:00,26.06,26.14,26.0,26.05,42906.0,24.8628,24.9391,24.8055,24.8532,42906.0
2019-06-12 15:00:00,26.05,26.06,25.92,25.93,71531.0,24.8532,24.8628,24.7292,24.7387,71531.0
2019-06-12 15:30:00,25.94,26.06,25.93,26.01,157854.0,24.7483,24.8628,24.7387,24.8151,157854.0
2019-06-13 09:30:00,26.25,26.43,26.17,26.25,14539.0,25.044,25.2158,24.9677,25.044,14539.0
2019-06-13 10:00:00,26.27,26.3,26.06,26.2,16197.0,25.0631,25.0917,24.8628,24.9963,16197.0
2019-06-13 10:30:00,26.17,26.26,26.14,26.18,14437.0,24.9677,25.0536,24.9391,24.9773,14437.0
2019-06-13 11:00:00,26.21,26.34,26.2,26.28,20495.0,25.0059,25.1299,24.9963,25.0727,20495.0
2019-06-13 11:30:00,26.27,26.41,26.12,26.38,16543.0,25.0631,25.1967,24.92,25.1681,16543.0
2019-06-13 12:00:00,26.34,26.45,26.33,26.41,29836.0,25.1299,25.2349,25.1204,25.1967,29836.0
2019-06-13 12:30:00,26.35,26.51,26.35,26.49,20378.0,25.1394,25.2921,25.1394,25.273,20378.0
2019-06-13 13:00:00,26.46,26.46,26.34,26.39,13052.0,25.2444,25.2444,25.1299,25.1776,13052.0
2019-06-13 13:30:00,26.39,26.43,26.35,26.41,16907.0,25.1776,25.2158,25.1394,25.1967,16907.0
2019-06-13 14:00:00,26.39,26.45,26.37,26.39,39940.0,25.1776,25.2349,25.1585,25.1776,39940.0
2019-06-13 14:30:00,26.36,26.37,26.2,26.36,71531.0,25.149,25.1585,24.9963,25.149,71531.0
2019-06-13 15:00:00,26.35,26.38,26.31,26.36,50178.0,25.1394,25.1681,25.1013,25.149,50178.0
2019-06-13 15:30:00,26.35,26.44,26.33,26.43,107760.0,25.1394,25.2253,25.1204,25.2158,107760.0
2019-06-14 09:30:00,26.4,26.85,26.23,26.38,58790.0,25.254,25.6845,25.0914,25.2349,58790.0
2019-06-14 10:00:00,26.4,26.61,26.37,26.43,87334.0,25.254,25.4549,25.2253,25.2827,87334.0
2019-06-14 10:30:00,26.41,26.43,26.3,26.38,24152.0,25.2636,25.2827,25.1584,25.2349,24152.0
2019-06-14 11:00:00,26.36,26.41,26.21,26.23,16715.0,25.2158,25.2636,25.0723,25.0914,16715.0
2019-06-14 11:30:00,26.2,26.31,26.19,26.22,26809.0,25.0627,25.1679,25.0531,25.0818,26809.0
2019-06-14 12:00:00,26.21,26.22,26.15,26.19,15045.0,25.0723,25.0818,25.0149,25.0531,15045.0
2019-06-14 12:30:00,26.19,26.21,26.09,26.16,15963.0,25.0531,25.0723,24.9575,25.0245,15963.0
2019-06-14 13:00:00,26.15,26.26,26.11,26.24,20231.0,25.0149,25.1201,24.9766,25.101,20231.0
2019-06-14 13:30:00,26.23,26.32,26.23,26.32,26987.0,25.0914,25.1775,25.0914,25.1775,26987.0
2019-06-14 14:00:00,26.33,26.41,26.32,26.37,34869.0,25.1871,25.2636,25.1775,25.2253,34869.0
2019-06-14 14:30:00,26.37,26.41,26.35,26.37,33084.0,25.2253,25.2636,25.2062,25.2253,33084.0
2019-06-14 15:00:00,26.38,26.49,26.37,26.48,54372.0,25.2349,25.3401,25.2253,25.3306,54372.0
2019-06-14 15:30:00,26.48,26.57,26.32,26.35,264321.0,25.3306,25.4167,25.1775,25.2062,264321.0
2019-06-17 09:30:00,26.48,26.54,26.18,26.47,26733.0,25.3306,25.388,25.0436,25.321,26733.0
2019-06-17 10:00:00,26.51,26.77,26.5,26.71,40560.0,25.3593,25.608,25.3497,25.5506,40560.0
2019-06-17 10:30:00,26.7,26.79,26.68,26.71,52397.0,25.541,25.6271,25.5219,25.5506,52397.0
2019-06-17 11:00:00,26.7,26.76,26.62,26.7,37513.0,25.541,25.5984,25.4645,25.541,37513.0
2019-06-17 11:30:00,26.69,26.9,26.67,26.86,31253.0,25.5314,25.7323,25.5123,25.6941,31253.0
2019-06-17 12:00:00,26.86,26.92,26.85,26.9,36172.0,25.6941,25.7515,25.6845,25.7323,36172.0
2019-06-17 12:30:00,26.89,27.01,26.89,27.0,54953.0,25.7228,25.8376,25.7228,25.828,54953.0
2019-06-17 13:00:00,26.99,26.99,26.81,26.88,27414.0,25.8184,25.8184,25.6462,25.7132,27414.0
2019-06-17 13:30:00,26.87,26.94,26.85,26.94,17566.0,25.7036,25.7706,25.6845,25.7706,17566.0
2019-06-17 14:00:00,26.94,27.03,26.94,27.02,53270.0,25.7706,25.8567,25.7706,25.8471,53270.0
2019-06-17 14:30:00,27.03,27.2,27.02,27.16,90929.0,25.8567,26.0193,25.8471,25.981,90929.0
2019-06-17 15:00:00,27.16,27.26,27.12,27.26,102024.0,25.981,26.0767,25.9428,26.0767,102024.0
2019-06-17 15:30:00,27.26,27.29,27.08,27.11,224464.0,26.0767,26.1054,25.9045,25.9332,224464.0
2019-06-18 09:30:00,27.34,27.87,27.18,27.77,49668.0,26.1532,26.6602,26.0002,26.5646,49668.0
2019-06-18 10:00:00,27.79,27.89,27.36,27.53,127155.0,26.5837,26.6794,26.1724,26.335,127155.0
2019-06-18 10:30:00,27.56,27.71,27.56,27.66,34277.0,26.3637,26.5072,26.3637,26.4593,34277.0
2019-06-18 11:00:00,27.66,27.78,27.53,27.58,33093.0,26.4593,26.5741,26.335,26.3828,33093.0
2019-06-18 11:30:00,27.58,27.58,27.22,27.23,83859.0,26.3828,26.3828,26.0384,26.048,83859.0
2019-06-18 12:00:00,27.23,27.27,27.08,27.21,42517.0,26.048,26.0863,25.9045,26.0289,42517.0
2019-06-18 12:30:00,27.21,27.28,27.13,27.2,24657.0,26.0289,26.0958,25.9523,26.0193,24657.0
2019-06-18 13:00:00,27.2,27.22,27.06,27.17,20696.0,26.0193,26.0384,25.8854,25.9906,20696.0
2019-06-18 13:30:00,27.15,27.42,27.15,27.41,21653.0,25.9715,26.2298,25.9715,26.2202,21653.0
2019-06-18 14:00:00,27.43,27.57,27.38,27.53,18330.0,26.2393,26.3732,26.1915,26.335,18330.0
2019-06-18 14:30:00,27.52,27.61,27.5,27.57,40713.0,26.3254,26.4115,26.3063,26.3732,40713.0
2019-06-18 15:00:00,27.57,27.66,27.5,27.64,51360.0,26.3732,26.4593,26.3063,26.4402,51360.0
2019-06-18 15:30:00,27.64,27.65,27.43,27.52,202913.0,26.4402,26.4498,26.2393,26.3254,202913.0
2019-06-19 09:30:00,27.53,27.6,27.4,27.6,48438.0,26.335,26.4019,26.2106,26.4019,48438.0
2019-06-19 10:00:00,27.64,27.72,27.55,27.69,136081.0,26.4402,26.5167,26.3541,26.488,136081.0
2019-06-19 10:30:00,27.71,27.81,27.57,27.64,87028.0,26.5072,26.6028,26.3732,26.4402,87028.0
2019-06-19 11:00:00,27.64,27.81,27.63,27.77,40059.0,26.4402,26.6028,26.4306,26.5646,40059.0
2019-06-19 11:30:00,27.77,27.79,27.65,27.67,29876.0,26.5646,26.5837,26.4498,26.4689,29876.0
2019-06-19 12:00:00,27.68,27.75,27.61,27.61,63805.0,26.4785,26.5454,26.4115,26.4115,63805.0
2019-06-19 12:30:00,27.6,27.69,27.56,27.66,41731.0,26.4019,26.488,26.3637,26.4593,41731.0
2019-06-19 13:00:00,27.66,27.71,27.65,27.67,26129.0,26.4593,26.5072,26.4498,26.4689,26129.0
2019-06-19 13:30:00,27.64,27.71,27.61,27.65,42401.0,26.4402,26.5072,26.4115,26.4498,42401.0
2019-06-19 14:00:00,27.65,27.84,27.59,27.71,92491.0,26.4498,26.6315,26.3924,26.5072,92491.0
2019-06-19 14:30:00,27.73,27.92,27.71,27.87,69976.0,26.5263,26.7081,26.5072,26.6602,69976.0
2019-06-19 15:00:00,27.88,28.08,27.83,27.85,151599.0,26.6698,26.8611,26.622,26.6411,151599.0
2019-06-19 15:30:00,27.84,27.97,27.8,27.88,265112.0,26.6315,26.7559,26.5933,26.6698,265112.0
2019-06-20 09:30:00,28.24,28.49,28.15,28.26,52871.0,27.0142,27.2533,26.9281,27.0333,52871.0
2019-06-20 10:00:00,28.26,28.41,28.0,28.06,68001.0,27.0333,27.1768,26.7846,26.842,68001.0
2019-06-20 10:30:00,28.06,28.16,27.74,27.77,55357.0,26.842,26.9376,26.5359,26.5646,55357.0
2019-06-20 11:00:00,27.77,28.06,27.76,27.95,109158.0,26.5646,26.842,26.555,26.7368,109158.0
2019-06-20 11:30:00,27.95,28.03,27.87,27.92,48931.0,26.7368,26.8133,26.6602,26.7081,48931.0
2019-06-20 12:00:00,27.93,27.94,27.73,27.91,38744.0,26.7176,26.7272,26.5263,26.6985,38744.0
2019-06-20 12:30:00,27.92,27.96,27.86,27.9,34095.0,26.7081,26.7463,26.6507,26.6889,34095.0
2019-06-20 13:00:00,27.9,27.91,27.72,27.74,42304.0,26.6889,26.6985,26.5167,26.5359,42304.0
2019-06-20 13:30:00,27.74,27.75,27.58,27.61,39178.0,26.5359,26.5454,26.3828,26.4115,39178.0
2019-06-20 14:00:00,27.6,27.76,27.58,27.76,48322.0,26.4019,26.555,26.3828,26.555,48322.0
2019-06-20 14:30:00,27.75,28.02,27.75,27.94,103049.0,26.5454,26.8037,26.5454,26.7272,103049.0
2019-06-20 15:00:00,27.94,28.0,27.89,27.99,66292.0,26.7272,26.7846,26.6794,26.775,66292.0
2019-06-20 15:30:00,27.99,28.01,27.71,27.91,186970.0,26.775,26.7941,26.5072,26.6985,186970.0
2019-06-21 09:30:00,27.68,27.76,27.3,27.48,180231.0,26.4785,26.555,26.115,26.2872,180231.0
2019-06-21 10:00:00,27.48,27.59,27.29,27.46,83908.0,26.2872,26.3924,26.1054,26.268,83908.0
2019-06-21 10:30:00,27.5,27.74,27.48,27.66,58186.0,26.3063,26.5359,26.2872,26.4593,58186.0
2019-06-21 11:00:00,27.64,27.84,27.61,27.62,28217.0,26.4402,26.6315,26.4115,26.4211,28217.0
2019-06-21 11:30:00,27.63,27.7,27.53,27.53,26507.0,26.4306,26.4976,26.335,26.335,26507.0
2019-06-21 12:00:00,27.54,27.61,27.48,27.53,19337.0,26.3445,26.4115,26.2872,26.335,19337.0
2019-06-21 12:30:00,27.52,27.72,27.49,27.69,20513.0,26.3254,26.5167,26.2967,26.488,20513.0
2019-06-21 13:00:00,27.69,27.74,27.62,27.62,19563.0,26.488,26.5359,26.4211,26.4211,19563.0
2019-06-21 13:30:00,27.62,27.67,27.55,27.65,30595.0,26.4211,26.4689,26.3541,26.4498,30595.0
2019-06-21 14:00:00,27.66,27.7,27.5,27.5,51654.0,26.4593,26.4976,26.3063,26.3063,51654.0
2019-06-21 14:30:00,27.51,27.52,27.38,27.39,72747.0,26.3159,26.3254,26.1915,26.2011,72747.0
2019-06-21 15:00:00,27.39,27.39,27.27,27.31,72495.0,26.2011,26.2011,26.0863,26.1245,72495.0
2019-06-21 15:30:00,27.32,27.32,27.23,27.27,158352.0,26.1341,26.1341,26.048,26.0863,158352.0
2019-06-24 09:30:00,27.26,27.77,27.05,27.76,49185.0,26.0767,26.5646,25.8758,26.555,49185.0
2019-06-24 10:00:00,27.73,27.95,27.62,27.94,49775.0,26.5263,26.7368,26.4211,26.7272,49775.0
2019-06-24 10:30:00,27.96,28.0,27.72,27.85,60685.0,26.7463,26.7846,26.5167,26.6411,60685.0
2019-06-24 11:00:00,27.82,27.99,27.63,27.68,46211.0,26.6124,26.775,26.4306,26.4785,46211.0
2019-06-24 11:30:00,27.69,27.78,27.61,27.61,21875.0,26.488,26.5741,26.4115,26.4115,21875.0
2019-06-24 12:00:00,27.6,27.71,27.54,27.57,25637.0,26.4019,26.5072,26.3445,26.3732,25637.0
2019-06-24 12:30:00,27.57,27.59,27.49,27.56,28583.0,26.3732,26.3924,26.2967,26.3637,28583.0
2019-06-24 13:00:00,27.56,27.62,27.54,27.58,21316.0,26.3637,26.4211,26.3445,26.3828,21316.0
2019-06-24 13:30:00,27.58,27.6,27.43,27.46,25384.0,26.3828,26.4019,26.2393,26.268,25384.0
2019-06-24 14:00:00,27.46,27.55,27.42,27.46,22566.0,26.268,26.3541,26.2298,26.268,22566.0
2019-06-24 14:30:00,27.46,27.5,27.41,27.46,31860.0,26.268,26.3063,26.2202,26.268,31860.0
2019-06-24 15:00:00,27.46,27.53,27.42,27.48,36686.0,26.268,26.335,26.2298,26.2872,36686.0
2019-06-24 15:30:00,27.48,27.54,27.44,27.46,147774.0,26.2872,26.3445,26.2489,26.268,147774.0
2019-06-25 09:30:00,27.38,27.49,27.01,27.15,34006.0,26.1915,26.2967,25.8376,25.9715,34006.0
2019-06-25 10:00:00,27.14,27.24,26.98,27.04,23389.0,25.9619,26.0576,25.8089,25.8663,23389.0
2019-06-25 10:30:00,27.04,27.1,26.92,26.99,23822.0,25.8663,25.9236,25.7515,25.8184,23822.0
2019-06-25 11:00:00,27.0,27.13,26.96,26.99,36468.0,25.828,25.9523,25.7897,25.8184,36468.0
2019-06-25 11:30:00,26.98,27.05,26.88,26.9,33802.0,25.8089,25.8758,25.7132,25.7323,33802.0
2019-06-25 12:00:00,26.9,26.97,26.88,26.91,31346.0,25.7323,25.7993,25.7132,25.7419,31346.0
2019-06-25 12:30:00,26.9,26.9,26.57,26.58,79617.0,25.7323,25.7323,25.4167,25.4262,79617.0
2019-06-25 13:00:00,26.58,26.71,26.53,26.68,94605.0,25.4262,25.5506,25.3784,25.5219,94605.0
2019-06-25 13:30:00,26.67,26.87,26.62,26.8,91587.0,25.5123,25.7036,25.4645,25.6367,91587.0
2019-06-25 14:00:00,26.81,26.86,26.67,26.69,51523.0,25.6462,25.6941,25.5123,25.5314,51523.0
2019-06-25 14:30:00,26.69,26.7,26.51,26.62,33343.0,25.5314,25.541,25.3593,25.4645,33343.0
2019-06-25 15:00:00,26.63,26.66,26.53,26.55,41406.0,25.474,25.5027,25.3784,25.3975,41406.0
2019-06-25 15:30:00,26.55,26.6,26.42,26.59,246451.0,25.3975,25.4454,25.2732,25.4358,246451.0
2019-06-26 09:30:00,26.84,27.16,26.65,26.75,39507.0,25.6749,25.981,25.4932,25.5888,39507.0
2019-06-26 10:00:00,26.77,26.78,26.44,26.54,41012.0,25.608,25.6175,25.2923,25.388,41012.0
2019-06-26 10:30:00,26.56,26.67,26.5,26.55,20747.0,25.4071,25.5123,25.3497,25.3975,20747.0
2019-06-26 11:00:00,26.54,26.66,26.45,26.6,56680.0,25.388,25.5027,25.3019,25.4454,56680.0
2019-06-26 11:30:00,26.6,26.75,26.57,26.74,21635.0,25.4454,25.5888,25.4167,25.5793,21635.0
2019-06-26 12:00:00,26.76,26.78,26.68,26.75,16380.0,25.5984,25.6175,25.5219,25.5888,16380.0
2019-06-26 12:30:00,26.76,26.78,26.67,26.69,24357.0,25.5984,25.6175,25.5123,25.5314,24357.0
2019-06-26 13:00:00,26.67,26.73,26.64,26.71,20604.0,25.5123,25.5697,25.4836,25.5506,20604.0
2019-06-26 13:30:00,26.72,26.73,26.58,26.65,29761.0,25.5601,25.5697,25.4262,25.4932,29761.0
2019-06-26 14:00:00,26.65,26.73,26.64,26.73,32654.0,25.4932,25.5697,25.4836,25.5697,32654.0
2019-06-26 14:30:00,26.72,26.76,26.66,26.71,33119.0,25.5601,25.5984,25.5027,25.5506,33119.0
2019-06-26 15:00:00,26.71,26.81,26.7,26.81,96719.0,25.5506,25.6462,25.541,25.6462,96719.0
2019-06-26 15:30:00,26.8,26.94,26.79,26.85,147603.0,25.6367,25.7706,25.6271,25.6845,147603.0
2019-06-27 09:30:00,27.02,27.06,26.68,27.02,61271.0,25.8471,25.8854,25.5219,25.8471,61271.0
2019-06-27 10:00:00,27.03,27.15,26.98,27.06,28994.0,25.8567,25.9715,25.8089,25.8854,28994.0
2019-06-27 10:30:00,27.1,27.12,27.0,27.05,33390.0,25.9236,25.9428,25.828,25.8758,33390.0
2019-06-27 11:00:00,27.05,27.13,26.92,27.06,60643.0,25.8758,25.9523,25.7515,25.8854,60643.0
2019-06-27 11:30:00,27.04,27.04,26.94,27.0,30761.0,25.8663,25.8663,25.7706,25.828,30761.0
2019-06-27 12:00:00,27.0,27.04,26.97,27.0,49290.0,25.828,25.8663,25.7993,25.828,49290.0
2019-06-27 12:30:00,27.0,27.02,26.87,26.96,68187.0,25.828,25.8471,25.7036,25.7897,68187.0
2019-06-27 13:00:00,26.96,26.99,26.9,26.91,32162.0,25.7897,25.8184,25.7323,25.7419,32162.0
2019-06-27 13:30:00,26.91,26.93,26.84,26.86,38012.0,25.7419,25.761,25.6749,25.6941,38012.0
2019-06-27 14:00:00,26.86,27.04,26.85,27.03,65529.0,25.6941,25.8663,25.6845,25.8567,65529.0
2019-06-27 14:30:00,27.03,27.44,27.0,27.25,220537.0,25.8567,26.2489,25.828,26.0671,220537.0
2019-06-27 15:00:00,27.24,27.28,27.2,27.27,108241.0,26.0576,26.0958,26.0193,26.0863,108241.0
2019-06-27 15:30:00,27.27,27.42,27.22,27.42,198725.0,26.0863,26.2298,26.0384,26.2298,198725.0
2019-06-28 09:30:00,27.41,27.41,26.8,26.94,39427.0,26.2202,26.2202,25.6367,25.7706,39427.0
2019-06-28 10:00:00,26.89,26.98,26.77,26.86,27275.0,25.7228,25.8089,25.608,25.6941,27275.0
2019-06-28 10:30:00,26.87,27.14,26.79,27.11,29164.0,25.7036,25.9619,25.6271,25.9332,29164.0
2019-06-28 11:00:00,27.11,27.18,26.98,27.02,31895.0,25.9332,26.0002,25.8089,25.8471,31895.0
2019-06-28 11:30:00,26.98,27.13,26.92,27.1,24300.0,25.8089,25.9523,25.7515,25.9236,24300.0
2019-06-28 12:00:00,27.08,27.18,27.06,27.14,18717.0,25.9045,26.0002,25.8854,25.9619,18717.0
2019-06-28 12:30:00,27.12,27.25,27.09,27.25,35237.0,25.9428,26.0671,25.9141,26.0671,35237.0
2019-06-28 13:00:00,27.22,27.23,27.01,27.06,86360.0,26.0384,26.048,25.8376,25.8854,86360.0
2019-06-28 13:30:00,27.08,27.21,26.83,26.92,119760.0,25.9045,26.0289,25.6654,25.7515,119760.0
2019-06-28 14:00:00,26.93,27.13,26.88,27.12,48524.0,25.761,25.9523,25.7132,25.9428,48524.0
2019-06-28 14:30:00,27.12,27.19,27.1,27.15,45270.0,25.9428,26.0097,25.9236,25.9715,45270.0
2019-06-28 15:00:00,27.14,27.2,27.0,27.01,53281.0,25.9619,26.0193,25.828,25.8376,53281.0
2019-06-28 15:30:00,27.01,27.12,26.9,26.94,259531.0,25.8376,25.9428,25.7323,25.7706,259531.0
2019-07-01 09:30:00,27.25,27.62,27.23,27.4,82496.0,26.0671,26.4211,26.048,26.2106,82496.0
2019-07-01 10:00:00,27.42,27.51,27.31,27.39,52496.0,26.2298,26.3159,26.1245,26.2011,52496.0
2019-07-01 10:30:00,27.4,27.47,27.36,27.4,36893.0,26.2106,26.2776,26.1724,26.2106,36893.0
2019-07-01 11:00:00,27.41,27.42,27.06,27.1,58207.0,26.2202,26.2298,25.8854,25.9236,58207.0
2019-07-01 11:30:00,27.1,27.19,27.05,27.12,42290.0,25.9236,26.0097,25.8758,25.9428,42290.0
2019-07-01 12:00:00,27.12,27.14,27.07,27.08,28662.0,25.9428,25.9619,25.895,25.9045,28662.0
2019-07-01 12:30:00,27.08,27.1,26.96,26.96,28694.0,25.9045,25.9236,25.7897,25.7897,28694.0
2019-07-01 13:00:00,26.96,26.98,26.88,26.93,25454.0,25.7897,25.8089,25.7132,25.761,25454.0
2019-07-01 13:30:00,26.92,27.0,26.86,26.96,30568.0,25.7515,25.828,25.6941,25.7897,30568.0
2019-07-01 14:00:00,26.95,27.03,26.9,27.02,55493.0,25.7802,25.8567,25.7323,25.8471,55493.0
2019-07-01 14:30:00,27.0,27.04,26.84,26.86,40213.0,25.828,25.8663,25.6749,25.6941,40213.0
2019-07-01 15:00:00,26.86,27.03,26.86,27.01,43957.0,25.6941,25.8567,25.6941,25.8376,43957.0
2019-07-01 15:30:00,27.02,27.08,26.94,27.02,144342.0,25.8471,25.9045,25.7706,25.8471,144342.0
2019-07-02 09:30:00,26.91,26.91,26.62,26.84,18270.0,25.7419,25.7419,25.4645,25.6749,18270.0
2019-07-02 10:00:00,26.81,27.09,26.8,27.09,96482.0,25.6462,25.9141,25.6367,25.9141,96482.0
2019-07-02 10:30:00,27.08,27.17,27.0,27.03,31113.0,25.9045,25.9906,25.828,25.8567,31113.0
2019-07-02 11:00:00,27.04,27.08,26.95,26.96,23063.0,25.8663,25.9045,25.7802,25.7897,23063.0
2019-07-02 11:30:00,26.96,26.99,26.89,26.99,23563.0,25.7897,25.8184,25.7228,25.8184,23563.0
2019-07-02 12:00:00,26.98,27.11,26.95,27.05,16852.0,25.8089,25.9332,25.7802,25.8758,16852.0
2019-07-02 12:30:00,27.06,27.06,26.92,27.03,175134.0,25.8854,25.8854,25.7515,25.8567,175134.0
2019-07-02 13:00:00,27.04,27.1,27.03,27.07,16179.0,25.8663,25.9236,25.8567,25.895,16179.0
2019-07-02 13:30:00,27.06,27.12,27.03,27.05,21975.0,25.8854,25.9428,25.8567,25.8758,21975.0
2019-07-02 14:00:00,27.04,27.23,27.02,27.21,29600.0,25.8663,26.048,25.8471,26.0289,29600.0
2019-07-02 14:30:00,27.22,27.23,27.08,27.08,47020.0,26.0384,26.048,25.9045,25.9045,47020.0
2019-07-02 15:00:00,27.08,27.28,27.06,27.25,38841.0,25.9045,26.0958,25.8854,26.0671,38841.0
2019-07-02 15:30:00,27.25,27.59,27.25,27.56,324924.0,26.0671,26.3924,26.0671,26.3637,324924.0
2019-07-03 09:30:00,27.72,27.89,27.38,27.74,101264.0,26.5167,26.6794,26.1915,26.5359,101264.0
2019-07-03 10:00:00,27.67,27.73,27.51,27.59,38544.0,26.4689,26.5263,26.3159,26.3924,38544.0
2019-07-03 10:30:00,27.59,27.61,27.41,27.56,89425.0,26.3924,26.4115,26.2202,26.3637,89425.0
2019-07-03 11:00:00,27.57,27.79,27.45,27.52,88589.0,26.3732,26.5837,26.2585,26.3254,88589.0
2019-07-03 11:30:00,27.49,27.65,27.49,27.61,28905.0,26.2967,26.4498,26.2967,26.4115,28905.0
2019-07-03 12:00:00,27.59,27.83,27.57,27.8,75562.0,26.3924,26.622,26.3732,26.5933,75562.0
2019-07-03 12:30:00,27.8,27.89,27.76,27.88,171456.0,26.5933,26.6794,26.555,26.6698,171456.0
2019-07-05 09:30:00,27.66,27.66,27.45,27.54,20101.0,26.4593,26.4593,26.2585,26.3445,20101.0
2019-07-05 10:00:00,27.58,27.58,27.32,27.32,14187.0,26.3828,26.3828,26.1341,26.1341,14187.0
2019-07-05 10:30:00,27.33,27.36,27.25,27.32,17901.0,26.1437,26.1724,26.0671,26.1341,17901.0
2019-07-05 11:00:00,27.36,27.51,27.32,27.49,10867.0,26.1724,26.3159,26.1341,26.2967,10867.0
2019-07-05 11:30:00,27.52,27.53,27.39,27.47,17573.0,26.3254,26.335,26.2011,26.2776,17573.0
2019-07-05 12:00:00,27.48,27.62,27.47,27.55,8750.0,26.2872,26.4211,26.2776,26.3541,8750.0
2019-07-05 12:30:00,27.55,27.59,27.52,27.57,17333.0,26.3541,26.3924,26.3254,26.3732,17333.0
2019-07-05 13:00:00,27.56,27.66,27.56,27.62,12856.0,26.3637,26.4593,26.3637,26.4211,12856.0
2019-07-05 13:30:00,27.63,27.7,27.62,27.7,12024.0,26.4306,26.4976,26.4211,26.4976,12024.0
2019-07-05 14:00:00,27.71,27.73,27.55,27.56,20019.0,26.5072,26.5263,26.3541,26.3637,20019.0
2019-07-05 14:30:00,27.55,27.6,27.53,27.54,21796.0,26.3541,26.4019,26.335,26.3445,21796.0
2019-07-05 15:00:00,27.54,27.56,27.49,27.56,17091.0,26.3445,26.3637,26.2967,26.3637,17091.0
2019-07-05 15:30:00,27.56,27.64,27.5,27.57,93358.0,26.3637,26.4402,26.3063,26.3732,93358.0
2019-07-08 09:30:00,27.35,27.42,27.26,27.32,8013.0,26.1628,26.2298,26.0767,26.1341,8013.0
2019-07-08 10:00:00,27.33,27.56,27.32,27.46,28085.0,26.1437,26.3637,26.1341,26.268,28085.0
2019-07-08 10:30:00,27.45,27.45,27.31,27.37,44073.0,26.2585,26.2585,26.1245,26.1819,44073.0
2019-07-08 11:00:00,27.37,27.54,27.37,27.4,11173.0,26.1819,26.3445,26.1819,26.2106,11173.0
2019-07-08 11:30:00,27.44,27.46,27.38,27.42,8166.0,26.2489,26.268,26.1915,26.2298,8166.0
2019-07-08 12:00:00,27.42,27.42,27.27,27.31,9558.0,26.2298,26.2298,26.0863,26.1245,9558.0
2019-07-08 12:30:00,27.31,27.44,27.29,27.44,11169.0,26.1245,26.2489,26.1054,26.2489,11169.0
2019-07-08 13:00:00,27.44,27.44,27.3,27.35,11053.0,26.2489,26.2489,26.115,26.1628,11053.0
2019-07-08 13:30:00,27.36,27.4,27.33,27.37,8448.0,26.1724,26.2106,26.1437,26.1819,8448.0
2019-07-08 14:00:00,27.36,27.36,27.22,27.23,22062.0,26.1724,26.1724,26.0384,26.048,22062.0
2019-07-08 14:30:00,27.24,27.24,27.1,27.14,32913.0,26.0576,26.0576,25.9236,25.9619,32913.0
2019-07-08 15:00:00,27.14,27.24,27.14,27.22,24272.0,25.9619,26.0576,25.9619,26.0384,24272.0
2019-07-08 15:30:00,27.23,27.39,27.22,27.34,154094.0,26.048,26.2011,26.0384,26.1532,154094.0
2019-07-09 09:30:00,27.26,27.33,27.15,27.32,11277.0,26.0767,26.1437,25.9715,26.1341,11277.0
2019-07-09 10:00:00,27.21,27.33,27.18,27.3,13940.0,26.0289,26.1437,26.0002,26.115,13940.0
2019-07-09 10:30:00,27.32,27.41,27.29,27.31,15007.0,26.1341,26.2202,26.1054,26.1245,15007.0
2019-07-09 11:00:00,27.34,27.39,27.28,27.32,10184.0,26.1532,26.2011,26.0958,26.1341,10184.0
2019-07-09 11:30:00,27.32,27.51,27.31,27.49,14479.0,26.1341,26.3159,26.1245,26.2967,14479.0
2019-07-09 12:00:00,27.49,27.53,27.38,27.41,15661.0,26.2967,26.335,26.1915,26.2202,15661.0
2019-07-09 12:30:00,27.4,27.4,27.31,27.33,9292.0,26.2106,26.2106,26.1245,26.1437,9292.0
2019-07-09 13:00:00,27.31,27.38,27.27,27.33,10853.0,26.1245,26.1915,26.0863,26.1437,10853.0
2019-07-09 13:30:00,27.34,27.36,27.21,27.25,27621.0,26.1532,26.1724,26.0289,26.0671,27621.0
2019-07-09 14:00:00,27.23,27.25,27.11,27.12,64178.0,26.048,26.0671,25.9332,25.9428,64178.0
2019-07-09 14:30:00,27.13,27.16,27.06,27.14,36473.0,25.9523,25.981,25.8854,25.9619,36473.0
2019-07-09 15:00:00,27.14,27.16,27.05,27.09,56071.0,25.9619,25.981,25.8758,25.9141,56071.0
2019-07-09 15:30:00,27.09,27.3,27.09,27.24,220205.0,25.9141,26.115,25.9141,26.0576,220205.0
2019-07-10 09:30:00,27.3,27.3,27.0,27.23,20626.0,26.115,26.115,25.828,26.048,20626.0
2019-07-10 10:00:00,27.21,27.23,26.75,26.82,60943.0,26.0289,26.048,25.5888,25.6558,60943.0
2019-07-10 10:30:00,26.83,26.88,26.64,26.66,72040.0,25.6654,25.7132,25.4836,25.5027,72040.0
2019-07-10 11:00:00,26.69,26.77,26.58,26.73,21360.0,25.5314,25.608,25.4262,25.5697,21360.0
2019-07-10 11:30:00,26.74,26.9,26.74,26.78,72355.0,25.5793,25.7323,25.5793,25.6175,72355.0
2019-07-10 12:00:00,26.78,26.87,26.75,26.85,29784.0,25.6175,25.7036,25.5888,25.6845,29784.0
2019-07-10 12:30:00,26.87,26.89,26.79,26.83,46034.0,25.7036,25.7228,25.6271,25.6654,46034.0
2019-07-10 13:00:00,26.84,26.87,26.77,26.78,79897.0,25.6749,25.7036,25.608,25.6175,79897.0
2019-07-10 13:30:00,26.79,26.82,26.76,26.76,30302.0,25.6271,25.6558,25.5984,25.5984,30302.0
2019-07-10 14:00:00,26.76,26.8,26.63,26.63,47715.0,25.5984,25.6367,25.474,25.474,47715.0
2019-07-10 14:30:00,26.64,26.68,26.59,26.63,51347.0,25.4836,25.5219,25.4358,25.474,51347.0
2019-07-10 15:00:00,26.64,26.71,26.59,26.6,83082.0,25.4836,25.5506,25.4358,25.4454,83082.0
2019-07-10 15:30:00,26.6,26.62,26.49,26.53,220366.0,25.4454,25.4645,25.3401,25.3784,220366.0
2019-07-11 09:30:00,26.58,26.94,26.21,26.89,47589.0,25.4262,25.7706,25.0723,25.7228,47589.0
2019-07-11 10:00:00,26.84,26.9,26.41,26.48,52432.0,25.6749,25.7323,25.2636,25.3306,52432.0
2019-07-11 10:30:00,26.49,26.59,26.29,26.52,59295.0,25.3401,25.4358,25.1488,25.3688,59295.0
2019-07-11 11:00:00,26.51,26.54,26.41,26.5,39091.0,25.3593,25.388,25.2636,25.3497,39091.0
2019-07-11 11:30:00,26.51,26.59,26.45,26.5,34558.0,25.3593,25.4358,25.3019,25.3497,34558.0
2019-07-11 12:00:00,26.5,26.59,26.49,26.49,27580.0,25.3497,25.4358,25.3401,25.3401,27580.0
2019-07-11 12:30:00,26.49,26.54,26.38,26.38,26846.0,25.3401,25.388,25.2349,25.2349,26846.0
2019-07-11 13:00:00,26.38,26.38,26.16,26.21,42193.0,25.2349,25.2349,25.0245,25.0723,42193.0
2019-07-11 13:30:00,26.2,26.29,26.08,26.27,57659.0,25.0627,25.1488,24.9479,25.1297,57659.0
2019-07-11 14:00:00,26.27,26.29,26.04,26.1,80720.0,25.1297,25.1488,24.9097,24.9671,80720.0
2019-07-11 14:30:00,26.11,26.16,25.91,25.93,76595.0,24.9766,25.0245,24.7853,24.8044,76595.0
2019-07-11 15:00:00,25.94,25.95,25.78,25.79,113105.0,24.814,24.8236,24.6609,24.6705,113105.0
2019-07-11 15:30:00,25.79,26.07,25.78,26.05,245394.0,24.6705,24.9384,24.6609,24.9192,245394.0
2019-07-12 09:30:00,26.12,26.14,25.75,25.77,57265.0,24.9862,25.0053,24.6322,24.6514,57265.0
2019-07-12 10:00:00,25.78,26.15,25.78,26.09,75447.0,24.6609,25.0149,24.6609,24.9575,75447.0
2019-07-12 10:30:00,26.1,26.29,26.05,26.08,88782.0,24.9671,25.1488,24.9192,24.9479,88782.0
2019-07-12 11:00:00,26.09,26.09,25.87,26.05,29494.0,24.9575,24.9575,24.747,24.9192,29494.0
2019-07-12 11:30:00,26.06,26.1,26.0,26.09,16839.0,24.9288,24.9671,24.8714,24.9575,16839.0
2019-07-12 12:00:00,26.09,26.09,25.91,25.93,42908.0,24.9575,24.9575,24.7853,24.8044,42908.0
2019-07-12 12:30:00,25.94,26.04,25.86,26.03,111036.0,24.814,24.9097,24.7375,24.9001,111036.0
2019-07-12 13:00:00,26.02,26.15,25.95,26.15,40037.0,24.8905,25.0149,24.8236,25.0149,40037.0
2019-07-12 13:30:00,26.15,26.31,26.13,26.23,82553.0,25.0149,25.1679,24.9958,25.0914,82553.0
2019-07-12 14:00:00,26.23,26.27,26.19,26.2,19439.0,25.0914,25.1297,25.0531,25.0627,19439.0
2019-07-12 14:30:00,26.2,26.31,26.17,26.3,26248.0,25.0627,25.1679,25.034,25.1584,26248.0
2019-07-12 15:00:00,26.3,26.5,26.29,26.49,42453.0,25.1584,25.3497,25.1488,25.3401,42453.0
2019-07-12 15:30:00,26.49,26.51,26.39,26.43,100461.0,25.3401,25.3593,25.2445,25.2827,100461.0
2019-07-15 09:30:00,26.54,26.92,26.5,26.92,39139.0,25.388,25.7515,25.3497,25.7515,39139.0
2019-07-15 10:00:00,26.9,27.17,26.82,27.15,81908.0,25.7323,25.9906,25.6558,25.9715,81908.0
2019-07-15 10:30:00,27.14,27.18,26.92,26.93,28196.0,25.9619,26.0002,25.7515,25.761,28196.0
2019-07-15 11:00:00,26.93,27.04,26.9,26.92,27837.0,25.761,25.8663,25.7323,25.7515,27837.0
2019-07-15 11:30:00,26.93,26.98,26.85,26.86,18656.0,25.761,25.8089,25.6845,25.6941,18656.0
2019-07-15 12:00:00,26.86,26.91,26.78,26.78,19577.0,25.6941,25.7419,25.6175,25.6175,19577.0
2019-07-15 12:30:00,26.78,26.86,26.76,26.84,21655.0,25.6175,25.6941,25.5984,25.6749,21655.0
2019-07-15 13:00:00,26.84,26.91,26.83,26.88,8793.0,25.6749,25.7419,25.6654,25.7132,8793.0
2019-07-15 13:30:00,26.87,26.9,26.74,26.86,32982.0,25.7036,25.7323,25.5793,25.6941,32982.0
2019-07-15 14:00:00,26.84,26.87,26.73,26.75,20554.0,25.6749,25.7036,25.5697,25.5888,20554.0
2019-07-15 14:30:00,26.75,26.92,26.74,26.92,35338.0,25.5888,25.7515,25.5793,25.7515,35338.0
2019-07-15 15:00:00,26.93,26.97,26.89,26.96,28386.0,25.761,25.7993,25.7228,25.7897,28386.0
2019-07-15 15:30:00,26.96,27.09,26.92,27.05,146106.0,25.7897,25.9141,25.7515,25.8758,146106.0
2019-07-16 09:30:00,27.09,27.21,26.93,27.14,13281.0,25.9141,26.0289,25.761,25.9619,13281.0
2019-07-16 10:00:00,27.12,27.37,27.12,27.36,37356.0,25.9428,26.1819,25.9428,26.1724,37356.0
2019-07-16 10:30:00,27.38,27.49,27.33,27.44,30161.0,26.1915,26.2967,26.1437,26.2489,30161.0
2019-07-16 11:00:00,27.46,27.47,27.3,27.34,24906.0,26.268,26.2776,26.115,26.1532,24906.0
2019-07-16 11:30:00,27.34,27.49,27.34,27.37,14700.0,26.1532,26.2967,26.1532,26.1819,14700.0
2019-07-16 12:00:00,27.37,27.38,27.23,27.28,14946.0,26.1819,26.1915,26.048,26.0958,14946.0
2019-07-16 12:30:00,27.28,27.32,27.23,27.28,19073.0,26.0958,26.1341,26.048,26.0958,19073.0
2019-07-16 13:00:00,27.29,27.47,27.28,27.43,23142.0,26.1054,26.2776,26.0958,26.2393,23142.0
2019-07-16 13:30:00,27.45,27.46,27.27,27.3,14145.0,26.2585,26.268,26.0863,26.115,14145.0
2019-07-16 14:00:00,27.31,27.34,27.23,27.28,11932.0,26.1245,26.1532,26.048,26.0958,11932.0
2019-07-16 14:30:00,27.28,27.32,27.23,27.27,21886.0,26.0958,26.1341,26.048,26.0863,21886.0
2019-07-16 15:00:00,27.26,27.31,27.2,27.27,19145.0,26.0767,26.1245,26.0193,26.0863,19145.0
2019-07-16 15:30:00,27.27,27.29,27.19,27.22,93206.0,26.0863,26.1054,26.0097,26.0384,93206.0
2019-07-17 09:30:00,26.97,27.11,26.5,26.6,44573.0,25.7993,25.9332,25.3497,25.4454,44573.0
2019-07-17 10:00:00,26.56,26.65,26.31,26.4,33538.0,25.4071,25.4932,25.1679,25.254,33538.0
2019-07-17 10:30:00,26.39,26.45,26.22,26.45,34016.0,25.2445,25.3019,25.0818,25.3019,34016.0
2019-07-17 11:00:00,26.43,26.7,26.43,26.67,63119.0,25.2827,25.541,25.2827,25.5123,63119.0
2019-07-17 11:30:00,26.66,26.82,26.6,26.74,46706.0,25.5027,25.6558,25.4454,25.5793,46706.0
2019-07-17 12:00:00,26.73,26.73,26.59,26.68,41869.0,25.5697,25.5697,25.4358,25.5219,41869.0
2019-07-17 12:30:00,26.67,26.69,26.62,26.66,12619.0,25.5123,25.5314,25.4645,25.5027,12619.0
2019-07-17 13:00:00,26.66,26.7,26.63,26.7,12922.0,25.5027,25.541,25.474,25.541,12922.0
2019-07-17 13:30:00,26.69,26.72,26.55,26.57,22949.0,25.5314,25.5601,25.3975,25.4167,22949.0
2019-07-17 14:00:00,26.56,26.59,26.47,26.57,18798.0,25.4071,25.4358,25.321,25.4167,18798.0
2019-07-17 14:30:00,26.57,26.58,26.45,26.47,23419.0,25.4167,25.4262,25.3019,25.321,23419.0
2019-07-17 15:00:00,26.47,26.59,26.44,26.52,33680.0,25.321,25.4358,25.2923,25.3688,33680.0
2019-07-17 15:30:00,26.52,26.66,26.44,26.45,123770.0,25.3688,25.5027,25.2923,25.3019,123770.0
2019-07-18 09:30:00,26.36,26.65,26.27,26.32,12139.0,25.2158,25.4932,25.1297,25.1775,12139.0
2019-07-18 10:00:00,26.33,26.4,26.24,26.31,27686.0,25.1871,25.254,25.101,25.1679,27686.0
2019-07-18 10:30:00,26.32,26.43,26.25,26.43,19115.0,25.1775,25.2827,25.1105,25.2827,19115.0
2019-07-18 11:00:00,26.45,26.54,26.29,26.29,20193.0,25.3019,25.388,25.1488,25.1488,20193.0
2019-07-18 11:30:00,26.31,26.45,26.18,26.44,56943.0,25.1679,25.3019,25.0436,25.2923,56943.0
2019-07-18 12:00:00,26.46,26.56,26.43,26.52,10083.0,25.3114,25.4071,25.2827,25.3688,10083.0
2019-07-18 12:30:00,26.51,26.53,26.36,26.36,24190.0,25.3593,25.3784,25.2158,25.2158,24190.0
2019-07-18 13:00:00,26.35,26.35,26.11,26.15,57972.0,25.2062,25.2062,24.9766,25.0149,57972.0
2019-07-18 13:30:00,26.16,26.18,25.95,25.99,104624.0,25.0245,25.0436,24.8236,24.8618,104624.0
2019-07-18 14:00:00,25.99,26.11,25.96,26.11,87382.0,24.8618,24.9766,24.8331,24.9766,87382.0
2019-07-18 14:30:00,26.1,26.1,26.01,26.02,41549.0,24.9671,24.9671,24.881,24.8905,41549.0
2019-07-18 15:00:00,26.03,26.03,25.86,25.92,51644.0,24.9001,24.9001,24.7375,24.7949,51644.0
2019-07-18 15:30:00,25.92,25.96,25.85,25.92,157474.0,24.7949,24.8331,24.7279,24.7949,157474.0
2019-07-19 09:30:00,26.12,26.2,26.05,26.18,52383.0,24.9862,25.0627,24.9192,25.0436,52383.0
2019-07-19 10:00:00,26.17,26.34,26.11,26.15,57519.0,25.034,25.1966,24.9766,25.0149,57519.0
2019-07-19 10:30:00,26.19,26.22,26.01,26.02,62394.0,25.0531,25.0818,24.881,24.8905,62394.0
2019-07-19 11:00:00,26.01,26.01,25.9,25.91,47141.0,24.881,24.881,24.7757,24.7853,47141.0
2019-07-19 11:30:00,25.92,25.92,25.6,25.75,82920.0,24.7949,24.7949,24.4888,24.6322,82920.0
2019-07-19 12:00:00,25.75,25.82,25.71,25.73,27776.0,24.6322,24.6992,24.594,24.6131,27776.0
2019-07-19 12:30:00,25.72,25.77,25.64,25.65,19520.0,24.6036,24.6514,24.527,24.5366,19520.0
2019-07-19 13:00:00,25.64,25.75,25.61,25.74,12970.0,24.527,24.6322,24.4983,24.6227,12970.0
2019-07-19 13:30:00,25.72,25.78,25.68,25.76,15429.0,24.6036,24.6609,24.5653,24.6418,15429.0
2019-07-19 14:00:00,25.78,25.8,25.62,25.64,28422.0,24.6609,24.6801,24.5079,24.527,28422.0
2019-07-19 14:30:00,25.64,25.66,25.53,25.61,55464.0,24.527,24.5462,24.4218,24.4983,55464.0
2019-07-19 15:00:00,25.59,25.61,25.5,25.6,24072.0,24.4792,24.4983,24.3931,24.4888,24072.0
2019-07-19 15:30:00,25.6,25.64,25.44,25.48,105977.0,24.4888,24.527,24.3357,24.374,105977.0
2019-07-22 09:30:00,25.48,25.92,25.32,25.82,71375.0,24.374,24.7949,24.2209,24.6992,71375.0
2019-07-22 10:00:00,25.82,25.9,25.28,25.3,131883.0,24.6992,24.7757,24.1827,24.2018,131883.0
2019-07-22 10:30:00,25.31,25.35,24.94,25.17,162448.0,24.2113,24.2496,23.8574,24.0774,162448.0
2019-07-22 11:00:00,25.17,25.25,25.11,25.16,37126.0,24.0774,24.154,24.02,24.0679,37126.0
2019-07-22 11:30:00,25.16,25.28,25.14,25.16,44269.0,24.0679,24.1827,24.0487,24.0679,44269.0
2019-07-22 12:00:00,25.16,25.17,24.89,24.99,230055.0,24.0679,24.0774,23.8096,23.9052,230055.0
2019-07-22 12:30:00,24.99,25.27,24.99,25.22,65835.0,23.9052,24.1731,23.9052,24.1253,65835.0
2019-07-22 13:00:00,25.22,25.24,25.16,25.19,18615.0,24.1253,24.1444,24.0679,24.0966,18615.0
2019-07-22 13:30:00,25.19,25.27,25.17,25.19,15026.0,24.0966,24.1731,24.0774,24.0966,15026.0
2019-07-22 14:00:00,25.19,25.19,25.12,25.14,17257.0,24.0966,24.0966,24.0296,24.0487,17257.0
2019-07-22 14:30:00,25.14,25.14,24.99,25.03,53834.0,24.0487,24.0487,23.9052,23.9435,53834.0
2019-07-22 15:00:00,25.03,25.22,25.02,25.21,32931.0,23.9435,24.1253,23.9339,24.1157,32931.0
2019-07-22 15:30:00,25.21,25.21,25.04,25.06,154611.0,24.1157,24.1157,23.9531,23.9722,154611.0
2019-07-23 09:30:00,25.24,25.7,25.15,25.49,33701.0,24.1444,24.5844,24.0583,24.3835,33701.0
2019-07-23 10:00:00,25.49,25.62,25.41,25.58,25072.0,24.3835,24.5079,24.307,24.4696,25072.0
2019-07-23 10:30:00,25.59,25.65,25.55,25.6,27088.0,24.4792,24.5366,24.4409,24.4888,27088.0
2019-07-23 11:00:00,25.61,25.61,25.47,25.51,18156.0,24.4983,24.4983,24.3644,24.4027,18156.0
2019-07-23 11:30:00,25.51,25.62,25.45,25.61,23505.0,24.4027,24.5079,24.3453,24.4983,23505.0
2019-07-23 12:00:00,25.61,25.68,25.59,25.64,9260.0,24.4983,24.5653,24.4792,24.527,9260.0
2019-07-23 12:30:00,25.66,25.75,25.65,25.73,16517.0,24.5462,24.6322,24.5366,24.6131,16517.0
2019-07-23 13:00:00,25.72,25.81,25.72,25.73,18563.0,24.6036,24.6896,24.6036,24.6131,18563.0
2019-07-23 13:30:00,25.74,25.83,25.65,25.79,26824.0,24.6227,24.7088,24.5366,24.6705,26824.0
2019-07-23 14:00:00,25.79,25.79,25.66,25.71,20451.0,24.6705,24.6705,24.5462,24.594,20451.0
2019-07-23 14:30:00,25.72,25.8,25.72,25.8,11112.0,24.6036,24.6801,24.6036,24.6801,11112.0
2019-07-23 15:00:00,25.8,25.82,25.73,25.74,19088.0,24.6801,24.6992,24.6131,24.6227,19088.0
2019-07-23 15:30:00,25.74,25.98,25.73,25.96,162233.0,24.6227,24.8523,24.6131,24.8331,162233.0
2019-07-24 09:30:00,25.8,26.07,25.64,25.73,83708.0,24.6801,24.9384,24.527,24.6131,83708.0
2019-07-24 10:00:00,25.74,25.85,25.64,25.75,39349.0,24.6227,24.7279,24.527,24.6322,39349.0
2019-07-24 10:30:00,25.74,26.15,25.73,26.09,140526.0,24.6227,25.0149,24.6131,24.9575,140526.0
2019-07-24 11:00:00,26.08,26.15,26.0,26.11,26128.0,24.9479,25.0149,24.8714,24.9766,26128.0
2019-07-24 11:30:00,26.11,26.19,26.07,26.11,21517.0,24.9766,25.0531,24.9384,24.9766,21517.0
2019-07-24 12:00:00,26.11,26.27,26.09,26.25,24231.0,24.9766,25.1297,24.9575,25.1105,24231.0
2019-07-24 12:30:00,26.25,26.51,26.24,26.49,48908.0,25.1105,25.3593,25.101,25.3401,48908.0
2019-07-24 13:00:00,26.5,26.5,26.4,26.46,24759.0,25.3497,25.3497,25.254,25.3114,24759.0
2019-07-24 13:30:00,26.47,26.54,26.45,26.51,34246.0,25.321,25.388,25.3019,25.3593,34246.0
2019-07-24 14:00:00,26.53,26.57,26.46,26.54,24475.0,25.3784,25.4167,25.3114,25.388,24475.0
2019-07-24 14:30:00,26.54,26.59,26.51,26.58,17105.0,25.388,25.4358,25.3593,25.4262,17105.0
2019-07-24 15:00:00,26.57,26.74,26.57,26.74,45994.0,25.4167,25.5793,25.4167,25.5793,45994.0
2019-07-24 15:30:00,26.74,26.85,26.69,26.8,261912.0,25.5793,25.6845,25.5314,25.6367,261912.0
2019-07-25 09:30:00,26.53,26.74,26.24,26.42,53826.0,25.3784,25.5793,25.101,25.2732,53826.0
2019-07-25 10:00:00,26.44,26.53,26.37,26.44,26779.0,25.2923,25.3784,25.2253,25.2923,26779.0
2019-07-25 10:30:00,26.45,26.77,26.44,26.58,130024.0,25.3019,25.608,25.2923,25.4262,130024.0
2019-07-25 11:00:00,26.56,26.68,26.52,26.61,19850.0,25.4071,25.5219,25.3688,25.4549,19850.0
2019-07-25 11:30:00,26.6,26.66,26.57,26.63,19418.0,25.4454,25.5027,25.4167,25.474,19418.0
2019-07-25 12:00:00,26.6,26.6,26.43,26.55,28006.0,25.4454,25.4454,25.2827,25.3975,28006.0
2019-07-25 12:30:00,26.55,26.55,26.2,26.27,59182.0,25.3975,25.3975,25.0627,25.1297,59182.0
2019-07-25 13:00:00,26.27,26.28,26.14,26.19,35269.0,25.1297,25.1392,25.0053,25.0531,35269.0
2019-07-25 13:30:00,26.2,26.2,25.99,26.01,50791.0,25.0627,25.0627,24.8618,24.881,50791.0
2019-07-25 14:00:00,26.01,26.19,25.99,26.12,70332.0,24.881,25.0531,24.8618,24.9862,70332.0
2019-07-25 14:30:00,26.13,26.36,26.08,26.33,95729.0,24.9958,25.2158,24.9479,25.1871,95729.0
2019-07-25 15:00:00,26.32,26.36,26.21,26.24,49922.0,25.1775,25.2158,25.0723,25.101,49922.0
2019-07-25 15:30:00,26.24,26.44,26.22,26.37,166245.0,25.101,25.2923,25.0818,25.2253,166245.0
2019-07-26 09:30:00,26.61,27.0,26.6,27.0,76715.0,25.4549,25.828,25.4454,25.828,76715.0
2019-07-26 10:00:00,26.95,27.07,26.95,27.07,46473.0,25.7802,25.895,25.7802,25.895,46473.0
2019-07-26 10:30:00,27.07,27.19,26.96,27.12,56636.0,25.895,26.0097,25.7897,25.9428,56636.0
2019-07-26 11:00:00,27.08,27.14,27.01,27.14,41458.0,25.9045,25.9619,25.8376,25.9619,41458.0
2019-07-26 11:30:00,27.14,27.2,27.1,27.18,116712.0,25.9619,26.0193,25.9236,26.0002,116712.0
2019-07-26 12:00:00,27.17,27.28,27.03,27.08,61583.0,25.9906,26.0958,25.8567,25.9045,61583.0
2019-07-26 12:30:00,27.05,27.07,26.96,26.99,26338.0,25.8758,25.895,25.7897,25.8184,26338.0
2019-07-26 13:00:00,27.0,27.17,26.95,27.14,37821.0,25.828,25.9906,25.7802,25.9619,37821.0
2019-07-26 13:30:00,27.13,27.19,27.12,27.16,36126.0,25.9523,26.0097,25.9428,25.981,36126.0
2019-07-26 14:00:00,27.15,27.22,27.1,27.1,36253.0,25.9715,26.0384,25.9236,25.9236,36253.0
2019-07-26 14:30:00,27.1,27.12,27.06,27.07,30219.0,25.9236,25.9428,25.8854,25.895,30219.0
2019-07-26 15:00:00,27.07,27.14,27.06,27.07,36768.0,25.895,25.9619,25.8854,25.895,36768.0
2019-07-26 15:30:00,27.07,27.12,27.0,27.0,150174.0,25.895,25.9428,25.828,25.828,150174.0
2019-07-29 09:30:00,27.1,27.16,26.84,26.9,93284.0,25.9236,25.981,25.6749,25.7323,93284.0
2019-07-29 10:00:00,26.91,26.93,26.61,26.66,63806.0,25.7419,25.761,25.4549,25.5027,63806.0
2019-07-29 10:30:00,26.67,26.97,26.66,26.93,44583.0,25.5123,25.7993,25.5027,25.761,44583.0
2019-07-29 11:00:00,26.91,26.96,26.86,26.94,26679.0,25.7419,25.7897,25.6941,25.7706,26679.0
2019-07-29 11:30:00,26.95,27.01,26.93,26.98,100927.0,25.7802,25.8376,25.761,25.8089,100927.0
2019-07-29 12:00:00,26.97,27.01,26.94,26.99,59569.0,25.7993,25.8376,25.7706,25.8184,59569.0
2019-07-29 12:30:00,27.0,27.01,26.95,27.0,28424.0,25.828,25.8376,25.7802,25.828,28424.0
2019-07-29 13:00:00,27.0,27.01,26.96,26.97,28082.0,25.828,25.8376,25.7897,25.7993,28082.0
2019-07-29 13:30:00,26.98,27.0,26.91,26.97,31544.0,25.8089,25.828,25.7419,25.7993,31544.0
2019-07-29 14:00:00,26.98,27.01,26.96,27.0,30016.0,25.8089,25.8376,25.7897,25.828,30016.0
2019-07-29 14:30:00,27.0,27.01,26.95,26.99,43467.0,25.828,25.8376,25.7802,25.8184,43467.0
2019-07-29 15:00:00,26.99,27.0,26.94,26.96,37630.0,25.8184,25.828,25.7706,25.7897,37630.0
2019-07-29 15:30:00,26.96,26.97,26.77,26.87,154773.0,25.7897,25.7993,25.608,25.7036,154773.0
2019-07-30 09:30:00,26.61,27.01,26.44,26.79,198098.0,25.4549,25.8376,25.2923,25.6271,198098.0
2019-07-30 10:00:00,26.74,27.03,26.68,26.99,80644.0,25.5793,25.8567,25.5219,25.8184,80644.0
2019-07-30 10:30:00,26.98,27.19,26.82,26.82,142116.0,25.8089,26.0097,25.6558,25.6558,142116.0
2019-07-30 11:00:00,26.85,27.02,26.85,27.0,44815.0,25.6845,25.8471,25.6845,25.828,44815.0
2019-07-30 11:30:00,27.0,27.31,27.0,27.26,108138.0,25.828,26.1245,25.828,26.0767,108138.0
2019-07-30 12:00:00,27.27,27.47,27.27,27.46,121690.0,26.0863,26.2776,26.0863,26.268,121690.0
2019-07-30 12:30:00,27.46,27.58,27.46,27.5,58498.0,26.268,26.3828,26.268,26.3063,58498.0
2019-07-30 13:00:00,27.5,27.5,27.26,27.36,81049.0,26.3063,26.3063,26.0767,26.1724,81049.0
2019-07-30 13:30:00,27.37,27.57,27.35,27.55,90840.0,26.1819,26.3732,26.1628,26.3541,90840.0
2019-07-30 14:00:00,27.55,27.64,27.53,27.61,69882.0,26.3541,26.4402,26.335,26.4115,69882.0
2019-07-30 14:30:00,27.6,27.75,27.56,27.62,279587.0,26.4019,26.5454,26.3637,26.4211,279587.0
2019-07-30 15:00:00,27.63,27.81,27.59,27.75,154928.0,26.4306,26.6028,26.3924,26.5454,154928.0
2019-07-30 15:30:00,27.75,28.02,27.74,27.94,556497.0,26.5454,26.8037,26.5359,26.7272,556497.0
2019-07-31 09:30:00,28.52,28.52,26.69,27.4,340259.0,27.282,27.282,25.5314,26.2106,340259.0
2019-07-31 10:00:00,27.44,27.54,26.77,26.8,121512.0,26.2489,26.3445,25.608,25.6367,121512.0
2019-07-31 10:30:00,26.78,26.81,26.44,26.48,220956.0,25.6175,25.6462,25.2923,25.3306,220956.0
2019-07-31 11:00:00,26.47,26.97,26.35,26.74,165560.0,25.321,25.7993,25.2062,25.5793,165560.0
2019-07-31 11:30:00,26.75,26.94,26.73,26.89,99952.0,25.5888,25.7706,25.5697,25.7228,99952.0
2019-07-31 12:00:00,26.89,26.9,26.25,26.38,200157.0,25.7228,25.7323,25.1105,25.2349,200157.0
2019-07-31 12:30:00,26.39,26.57,26.1,26.19,133371.0,25.2445,25.4167,24.9671,25.0531,133371.0
2019-07-31 13:00:00,26.2,26.54,26.11,26.51,84453.0,25.0627,25.388,24.9766,25.3593,84453.0
2019-07-31 13:30:00,26.49,26.57,26.36,26.47,113870.0,25.3401,25.4167,25.2158,25.321,113870.0
2019-07-31 14:00:00,26.47,26.52,26.32,26.48,59908.0,25.321,25.3688,25.1775,25.3306,59908.0
2019-07-31 14:30:00,26.48,26.68,25.69,26.16,137632.0,25.3306,25.5219,24.5749,25.0245,137632.0
2019-07-31 15:00:00,26.14,26.77,26.14,26.63,296978.0,25.0053,25.608,25.0053,25.474,296978.0
2019-07-31 15:30:00,26.62,26.72,26.45,26.45,466508.0,25.4645,25.5601,25.3019,25.3019,466508.0
2019-08-01 09:30:00,27.01,27.23,26.59,26.78,73324.0,25.8376,26.048,25.4358,25.6175,73324.0
2019-08-01 10:00:00,26.73,26.9,26.25,26.29,81814.0,25.5697,25.7323,25.1105,25.1488,81814.0
2019-08-01 10:30:00,26.31,26.48,26.28,26.4,86076.0,25.1679,25.3306,25.1392,25.254,86076.0
2019-08-01 11:00:00,26.37,26.47,26.36,26.38,41159.0,25.2253,25.321,25.2158,25.2349,41159.0
2019-08-01 11:30:00,26.38,26.38,26.02,26.08,83984.0,25.2349,25.2349,24.8905,24.9479,83984.0
2019-08-01 12:00:00,26.07,26.1,25.85,26.0,84088.0,24.9384,24.9671,24.7279,24.8714,84088.0
2019-08-01 12:30:00,26.0,26.11,25.96,26.09,41387.0,24.8714,24.9766,24.8331,24.9575,41387.0
2019-08-01 13:00:00,26.09,26.24,25.88,25.88,42477.0,24.9575,25.101,24.7566,24.7566,42477.0
2019-08-01 13:30:00,25.87,25.93,25.28,25.5,87800.0,24.747,24.8044,24.1827,24.3931,87800.0
2019-08-01 14:00:00,25.48,25.58,25.24,25.27,93651.0,24.374,24.4696,24.1444,24.1731,93651.0
2019-08-01 14:30:00,25.26,25.41,25.19,25.35,91947.0,24.1635,24.307,24.0966,24.2496,91947.0
2019-08-01 15:00:00,25.35,25.62,25.22,25.62,107493.0,24.2496,24.5079,24.1253,24.5079,107493.0
2019-08-01 15:30:00,25.63,25.86,25.61,25.86,549611.0,24.5175,24.7375,24.4983,24.7375,549611.0
2019-08-02 09:30:00,25.29,25.72,25.01,25.54,143365.0,24.1922,24.6036,23.9244,24.4314,143365.0
2019-08-02 10:00:00,25.54,25.56,25.31,25.44,206848.0,24.4314,24.4505,24.2113,24.3357,206848.0
2019-08-02 10:30:00,25.42,25.47,25.2,25.27,278390.0,24.3166,24.3644,24.1061,24.1731,278390.0
2019-08-02 11:00:00,25.26,25.56,25.23,25.46,102397.0,24.1635,24.4505,24.1348,24.3548,102397.0
2019-08-02 11:30:00,25.46,25.52,25.25,25.42,24431.0,24.3548,24.4122,24.154,24.3166,24431.0
2019-08-02 12:00:00,25.42,25.73,25.39,25.73,34459.0,24.3166,24.6131,24.2879,24.6131,34459.0
2019-08-02 12:30:00,25.74,25.76,25.67,25.72,62516.0,24.6227,24.6418,24.5557,24.6036,62516.0
2019-08-02 13:00:00,25.73,25.78,25.67,25.71,67205.0,24.6131,24.6609,24.5557,24.594,67205.0
2019-08-02 13:30:00,25.7,25.81,25.66,25.78,37188.0,24.5844,24.6896,24.5462,24.6609,37188.0
2019-08-02 14:00:00,25.79,25.94,25.77,25.9,42793.0,24.6705,24.814,24.6514,24.7757,42793.0
2019-08-02 14:30:00,25.91,26.03,25.9,25.96,79224.0,24.7853,24.9001,24.7757,24.8331,79224.0
2019-08-02 15:00:00,25.96,26.04,25.91,26.02,85118.0,24.8331,24.9097,24.7853,24.8905,85118.0
2019-08-02 15:30:00,26.03,26.17,25.96,26.08,282290.0,24.9001,25.034,24.8331,24.9479,282290.0
2019-08-05 09:30:00,25.09,25.43,24.68,25.32,118266.0,24.0009,24.3261,23.6087,24.2209,118266.0
2019-08-05 10:00:00,25.27,25.64,25.21,25.54,75169.0,24.1731,24.527,24.1157,24.4314,75169.0
2019-08-05 10:30:00,25.49,25.69,25.34,25.66,37291.0,24.3835,24.5749,24.24,24.5462,37291.0
2019-08-05 11:00:00,25.64,25.79,25.62,25.68,22502.0,24.527,24.6705,24.5079,24.5653,22502.0
2019-08-05 11:30:00,25.67,25.71,25.58,25.61,16930.0,24.5557,24.594,24.4696,24.4983,16930.0
2019-08-05 12:00:00,25.61,25.66,25.51,25.52,21753.0,24.4983,24.5462,24.4027,24.4122,21753.0
2019-08-05 12:30:00,25.52,25.54,25.37,25.41,25511.0,24.4122,24.4314,24.2687,24.307,25511.0
2019-08-05 13:00:00,25.41,25.47,25.31,25.33,25610.0,24.307,24.3644,24.2113,24.2305,25610.0
2019-08-05 13:30:00,25.33,25.37,25.2,25.23,31570.0,24.2305,24.2687,24.1061,24.1348,31570.0
2019-08-05 14:00:00,25.22,25.25,25.04,25.07,46423.0,24.1253,24.154,23.9531,23.9818,46423.0
2019-08-05 14:30:00,25.07,25.23,25.04,25.12,42103.0,23.9818,24.1348,23.9531,24.0296,42103.0
2019-08-05 15:00:00,25.12,25.3,25.0,25.25,62314.0,24.0296,24.2018,23.9148,24.154,62314.0
2019-08-05 15:30:00,25.24,25.42,25.19,25.39,208507.0,24.1444,24.3166,24.0966,24.2879,208507.0
2019-08-06 09:30:00,25.55,25.85,25.14,25.22,51709.0,24.4409,24.7279,24.0487,24.1253,51709.0
2019-08-06 10:00:00,25.23,25.31,25.08,25.15,115183.0,24.1348,24.2113,23.9913,24.0583,115183.0
2019-08-06 10:30:00,25.1,25.29,25.07,25.19,53568.0,24.0105,24.1922,23.9818,24.0966,53568.0
2019-08-06 11:00:00,25.17,25.24,25.12,25.17,95326.0,24.0774,24.1444,24.0296,24.0774,95326.0
2019-08-06 11:30:00,25.18,25.25,25.1,25.25,197406.0,24.087,24.154,24.0105,24.154,197406.0
2019-08-06 12:00:00,25.26,25.31,24.93,25.0,193761.0,24.1635,24.2113,23.8478,23.9148,193761.0
2019-08-06 12:30:00,24.99,25.05,24.96,24.98,76197.0,23.9052,23.9626,23.8765,23.8957,76197.0
2019-08-06 13:00:00,24.99,25.04,24.92,24.95,33565.0,23.9052,23.9531,23.8383,23.867,33565.0
2019-08-06 13:30:00,24.96,25.0,24.63,24.63,122701.0,23.8765,23.9148,23.5609,23.5609,122701.0
2019-08-06 14:00:00,24.63,24.7,24.48,24.64,364189.0,23.5609,23.6278,23.4174,23.5704,364189.0
2019-08-06 14:30:00,24.64,24.83,24.62,24.72,46516.0,23.5704,23.7522,23.5513,23.647,46516.0
2019-08-06 15:00:00,24.73,24.79,24.68,24.72,49655.0,23.6565,23.7139,23.6087,23.647,49655.0
2019-08-06 15:30:00,24.72,24.83,24.7,24.81,372545.0,23.647,23.7522,23.6278,23.7331,372545.0
2019-08-07 09:30:00,24.27,24.37,23.71,24.0,268792.0,23.2165,23.3122,22.6808,22.9582,268792.0
2019-08-07 10:00:00,24.0,24.3,23.99,24.21,120583.0,22.9582,23.2452,22.9486,23.1591,120583.0
2019-08-07 10:30:00,24.19,24.56,24.18,24.5,74711.0,23.14,23.4939,23.1304,23.4365,74711.0
2019-08-07 11:00:00,24.47,24.47,24.27,24.33,34104.0,23.4078,23.4078,23.2165,23.2739,34104.0
2019-08-07 11:30:00,24.33,24.33,24.14,24.18,54063.0,23.2739,23.2739,23.0921,23.1304,54063.0
2019-08-07 12:00:00,24.17,24.34,24.17,24.28,70103.0,23.1208,23.2835,23.1208,23.2261,70103.0
2019-08-07 12:30:00,24.27,24.3,24.23,24.27,19920.0,23.2165,23.2452,23.1782,23.2165,19920.0
2019-08-07 13:00:00,24.27,24.27,24.17,24.21,30270.0,23.2165,23.2165,23.1208,23.1591,30270.0
2019-08-07 13:30:00,24.21,24.38,24.2,24.34,43311.0,23.1591,23.3217,23.1495,23.2835,43311.0
2019-08-07 14:00:00,24.33,24.38,24.17,24.2,105224.0,23.2739,23.3217,23.1208,23.1495,105224.0
2019-08-07 14:30:00,24.19,24.3,24.15,24.27,154273.0,23.14,23.2452,23.1017,23.2165,154273.0
2019-08-07 15:00:00,24.27,24.28,24.08,24.18,140847.0,23.2165,23.2261,23.0347,23.1304,140847.0
2019-08-07 15:30:00,24.18,24.24,24.08,24.12,356525.0,23.1304,23.1878,23.0347,23.073,356525.0
2019-08-08 09:30:00,24.18,24.4,24.07,24.23,34406.0,23.1304,23.3408,23.0252,23.1782,34406.0
2019-08-08 10:00:00,24.23,24.35,24.15,24.28,45248.0,23.1782,23.293,23.1017,23.2261,45248.0
2019-08-08 10:30:00,24.3,24.49,24.29,24.45,104036.0,23.2452,23.4269,23.2356,23.3887,104036.0
2019-08-08 11:00:00,24.44,24.5,24.24,24.26,79425.0,23.3791,23.4365,23.1878,23.2069,79425.0
2019-08-08 11:30:00,24.26,24.37,24.21,24.3,68610.0,23.2069,23.3122,23.1591,23.2452,68610.0
2019-08-08 12:00:00,24.3,24.33,24.23,24.25,63497.0,23.2452,23.2739,23.1782,23.1974,63497.0
2019-08-08 12:30:00,24.26,24.29,24.2,24.27,69900.0,23.2069,23.2356,23.1495,23.2165,69900.0
2019-08-08 13:00:00,24.28,24.33,24.27,24.32,33147.0,23.2261,23.2739,23.2165,23.2643,33147.0
2019-08-08 13:30:00,24.32,24.41,24.32,24.39,37723.0,23.2643,23.3504,23.2643,23.3313,37723.0
2019-08-08 14:00:00,24.39,24.46,24.33,24.44,35926.0,23.3313,23.3982,23.2739,23.3791,35926.0
2019-08-08 14:30:00,24.43,24.47,24.37,24.45,47944.0,23.3695,23.4078,23.3122,23.3887,47944.0
2019-08-08 15:00:00,24.44,24.56,24.42,24.45,54681.0,23.3791,23.4939,23.36,23.3887,54681.0
2019-08-08 15:30:00,24.44,24.65,24.44,24.61,150148.0,23.3791,23.58,23.3791,23.5417,150148.0
2019-08-09 09:30:00,24.52,24.57,24.27,24.53,14677.0,23.4556,23.5035,23.2165,23.4652,14677.0
2019-08-09 10:00:00,24.58,24.63,24.23,24.26,58791.0,23.513,23.5609,23.1782,23.2069,58791.0
2019-08-09 10:30:00,24.22,24.35,24.13,24.31,29275.0,23.1687,23.293,23.0826,23.2548,29275.0
2019-08-09 11:00:00,24.31,24.33,24.19,24.23,32893.0,23.2548,23.2739,23.14,23.1782,32893.0
2019-08-09 11:30:00,24.24,24.29,24.17,24.19,21947.0,23.1878,23.2356,23.1208,23.14,21947.0
2019-08-09 12:00:00,24.19,24.24,24.06,24.09,47321.0,23.14,23.1878,23.0156,23.0443,47321.0
2019-08-09 12:30:00,24.09,24.54,24.06,24.51,110155.0,23.0443,23.4748,23.0156,23.4461,110155.0
2019-08-09 13:00:00,24.49,24.66,24.49,24.59,51381.0,23.4269,23.5896,23.4269,23.5226,51381.0
2019-08-09 13:30:00,24.6,24.71,24.58,24.58,34130.0,23.5322,23.6374,23.513,23.513,34130.0
2019-08-09 14:00:00,24.59,24.6,24.51,24.57,16829.0,23.5226,23.5322,23.4461,23.5035,16829.0
2019-08-09 14:30:00,24.57,24.58,24.45,24.52,22647.0,23.5035,23.513,23.3887,23.4556,22647.0
2019-08-09 15:00:00,24.51,24.58,24.48,24.55,27936.0,23.4461,23.513,23.4174,23.4843,27936.0
2019-08-09 15:30:00,24.54,24.63,24.38,24.4,131093.0,23.4748,23.5609,23.3217,23.3408,131093.0
2019-08-12 09:30:00,24.19,24.19,23.89,24.0,33362.0,23.14,23.14,22.853,22.9582,33362.0
2019-08-12 10:00:00,24.04,24.17,23.98,24.14,16204.0,22.9965,23.1208,22.9391,23.0921,16204.0
2019-08-12 10:30:00,24.13,24.27,24.12,24.26,21817.0,23.0826,23.2165,23.073,23.2069,21817.0
2019-08-12 11:00:00,24.28,24.31,24.11,24.19,21678.0,23.2261,23.2548,23.0634,23.14,21678.0
2019-08-12 11:30:00,24.19,24.26,24.12,24.26,19049.0,23.14,23.2069,23.073,23.2069,19049.0
2019-08-12 12:00:00,24.25,24.32,24.2,24.27,24092.0,23.1974,23.2643,23.1495,23.2165,24092.0
2019-08-12 12:30:00,24.27,24.34,24.21,24.25,36992.0,23.2165,23.2835,23.1591,23.1974,36992.0
2019-08-12 13:00:00,24.26,24.29,24.24,24.25,14325.0,23.2069,23.2356,23.1878,23.1974,14325.0
2019-08-12 13:30:00,24.26,24.26,24.03,24.04,30298.0,23.2069,23.2069,22.9869,22.9965,30298.0
2019-08-12 14:00:00,24.05,24.11,23.97,24.1,68797.0,23.006,23.0634,22.9295,23.0539,68797.0
2019-08-12 14:30:00,24.1,24.13,23.84,23.87,72234.0,23.0539,23.0826,22.8052,22.8339,72234.0
2019-08-12 15:00:00,23.9,23.97,23.9,23.95,23160.0,22.8626,22.9295,22.8626,22.9104,23160.0
2019-08-12 15:30:00,23.96,23.99,23.88,23.89,65603.0,22.9199,22.9486,22.8434,22.853,65603.0
2019-08-13 09:30:00,24.02,24.51,23.8,24.35,56837.0,22.9773,23.4461,22.7669,23.293,56837.0
2019-08-13 10:00:00,24.41,24.45,24.19,24.38,57280.0,23.3504,23.3887,23.14,23.3217,57280.0
2019-08-13 10:30:00,24.4,24.4,24.11,24.18,21937.0,23.3408,23.3408,23.0634,23.1304,21937.0
2019-08-13 11:00:00,24.14,24.17,23.79,23.89,67012.0,23.0921,23.1208,22.7573,22.853,67012.0
2019-08-13 11:30:00,23.84,24.0,23.8,23.96,21428.0,22.8052,22.9582,22.7669,22.9199,21428.0
2019-08-13 12:00:00,23.96,24.02,23.93,23.95,14323.0,22.9199,22.9773,22.8913,22.9104,14323.0
2019-08-13 12:30:00,23.96,23.97,23.86,23.91,24281.0,22.9199,22.9295,22.8243,22.8721,24281.0
2019-08-13 13:00:00,23.91,23.96,23.81,23.84,19412.0,22.8721,22.9199,22.7765,22.8052,19412.0
2019-08-13 13:30:00,23.84,23.92,23.8,23.81,26911.0,22.8052,22.8817,22.7669,22.7765,26911.0
2019-08-13 14:00:00,23.82,23.83,23.72,23.73,37623.0,22.786,22.7956,22.6904,22.6999,37623.0
2019-08-13 14:30:00,23.73,23.76,23.68,23.68,29769.0,22.6999,22.7286,22.6521,22.6521,29769.0
2019-08-13 15:00:00,23.69,23.7,23.58,23.7,52052.0,22.6617,22.6712,22.5564,22.6712,52052.0
2019-08-13 15:30:00,23.71,23.75,23.59,23.66,183012.0,22.6808,22.7191,22.566,22.633,183012.0
2019-08-14 09:30:00,23.17,23.18,22.42,22.83,101747.0,22.1642,22.1738,21.4468,21.839,101747.0
2019-08-14 10:00:00,22.82,22.86,22.56,22.76,49931.0,21.8294,21.8677,21.5807,21.772,49931.0
2019-08-14 10:30:00,22.76,22.77,22.58,22.59,35101.0,21.772,21.7816,21.5999,21.6094,35101.0
2019-08-14 11:00:00,22.57,22.75,22.48,22.72,65936.0,21.5903,21.7625,21.5042,21.7338,65936.0
2019-08-14 11:30:00,22.72,22.75,22.51,22.56,41608.0,21.7338,21.7625,21.5329,21.5807,41608.0
2019-08-14 12:00:00,22.55,22.55,22.37,22.41,41297.0,21.5712,21.5712,21.399,21.4372,41297.0
2019-08-14 12:30:00,22.41,22.47,22.21,22.24,36534.0,21.4372,21.4946,21.2459,21.2746,36534.0
2019-08-14 13:00:00,22.23,22.45,22.21,22.37,50792.0,21.265,21.4755,21.2459,21.399,50792.0
2019-08-14 13:30:00,22.37,22.49,22.34,22.43,33617.0,21.399,21.5138,21.3703,21.4564,33617.0
2019-08-14 14:00:00,22.44,22.52,22.42,22.46,23976.0,21.4659,21.5425,21.4468,21.4851,23976.0
2019-08-14 14:30:00,22.48,22.57,22.38,22.52,57232.0,21.5042,21.5903,21.4085,21.5425,57232.0
2019-08-14 15:00:00,22.51,22.53,22.37,22.44,57021.0,21.5329,21.552,21.399,21.4659,57021.0
2019-08-14 15:30:00,22.43,22.66,22.36,22.46,258476.0,21.4564,21.6764,21.3894,21.4851,258476.0
2019-08-15 09:30:00,22.57,22.83,22.35,22.71,42358.0,21.5903,21.839,21.3798,21.7242,42358.0
2019-08-15 10:00:00,22.74,22.74,22.22,22.22,69896.0,21.7529,21.7529,21.2555,21.2555,69896.0
2019-08-15 10:30:00,22.23,22.36,22.1,22.1,54722.0,21.265,21.3894,21.1407,21.1407,54722.0
2019-08-15 11:00:00,22.12,22.2,22.05,22.19,44250.0,21.1598,21.2363,21.0929,21.2268,44250.0
2019-08-15 11:30:00,22.18,22.19,22.03,22.11,35938.0,21.2172,21.2268,21.0737,21.1503,35938.0
2019-08-15 12:00:00,22.1,22.15,21.97,21.98,48158.0,21.1407,21.1885,21.0163,21.0259,48158.0
2019-08-15 12:30:00,21.98,22.05,21.9,21.94,49517.0,21.0259,21.0929,20.9494,20.9876,49517.0
2019-08-15 13:00:00,21.95,21.99,21.93,21.96,27057.0,20.9972,21.0355,20.9781,21.0068,27057.0
2019-08-15 13:30:00,21.96,21.99,21.79,21.85,72503.0,21.0068,21.0355,20.8441,20.9015,72503.0
2019-08-15 14:00:00,21.83,21.95,21.81,21.9,36935.0,20.8824,20.9972,20.8633,20.9494,36935.0
2019-08-15 14:30:00,21.92,21.92,21.81,21.88,53406.0,20.9685,20.9685,20.8633,20.9302,53406.0
2019-08-15 15:00:00,21.89,21.97,21.84,21.87,48323.0,20.9398,21.0163,20.892,20.9207,48323.0
2019-08-15 15:30:00,21.87,21.91,21.76,21.78,374503.0,20.9207,20.9589,20.8154,20.8346,374503.0
2019-08-16 09:30:00,22.0,22.29,21.8,21.89,71756.0,21.045,21.3224,20.8537,20.9398,71756.0
2019-08-16 10:00:00,21.92,22.36,21.89,22.33,88734.0,20.9685,21.3894,20.9398,21.3607,88734.0
2019-08-16 10:30:00,22.32,22.43,22.25,22.41,33894.0,21.3511,21.4564,21.2842,21.4372,33894.0
2019-08-16 11:00:00,22.41,22.57,22.38,22.49,69728.0,21.4372,21.5903,21.4085,21.5138,69728.0
2019-08-16 11:30:00,22.5,22.61,22.5,22.6,14675.0,21.5233,21.6285,21.5233,21.619,14675.0
2019-08-16 12:00:00,22.58,22.64,22.56,22.56,20887.0,21.5999,21.6572,21.5807,21.5807,20887.0
2019-08-16 12:30:00,22.57,22.76,22.57,22.7,35010.0,21.5903,21.772,21.5903,21.7146,35010.0
2019-08-16 13:00:00,22.7,22.88,22.7,22.87,42774.0,21.7146,21.8868,21.7146,21.8773,42774.0
2019-08-16 13:30:00,22.87,22.89,22.78,22.86,49023.0,21.8773,21.8964,21.7912,21.8677,49023.0
2019-08-16 14:00:00,22.86,23.05,22.85,23.05,70657.0,21.8677,22.0494,21.8581,22.0494,70657.0
2019-08-16 14:30:00,23.04,23.09,22.96,23.02,131940.0,22.0399,22.0877,21.9634,22.0208,131940.0
2019-08-16 15:00:00,23.03,23.09,22.9,22.92,74622.0,22.0303,22.0877,21.906,21.9251,74622.0
2019-08-16 15:30:00,22.92,23.02,22.91,23.01,244467.0,21.9251,22.0208,21.9155,22.0112,244467.0
2019-08-19 09:30:00,23.58,23.71,23.46,23.55,22698.0,22.5564,22.6808,22.4417,22.5277,22698.0
2019-08-19 10:00:00,23.58,23.62,23.41,23.62,30365.0,22.5564,22.5947,22.3938,22.5947,30365.0
2019-08-19 10:30:00,23.61,23.69,23.59,23.6,28237.0,22.5851,22.6617,22.566,22.5756,28237.0
2019-08-19 11:00:00,23.6,23.74,23.58,23.6,33169.0,22.5756,22.7095,22.5564,22.5756,33169.0
2019-08-19 11:30:00,23.6,23.71,23.58,23.62,23865.0,22.5756,22.6808,22.5564,22.5947,23865.0
2019-08-19 12:00:00,23.61,23.67,23.61,23.67,40598.0,22.5851,22.6425,22.5851,22.6425,40598.0
2019-08-19 12:30:00,23.66,23.67,23.58,23.6,16540.0,22.633,22.6425,22.5564,22.5756,16540.0
2019-08-19 13:00:00,23.6,23.62,23.56,23.6,59907.0,22.5756,22.5947,22.5373,22.5756,59907.0
2019-08-19 13:30:00,23.6,23.61,23.52,23.59,17080.0,22.5756,22.5851,22.499,22.566,17080.0
2019-08-19 14:00:00,23.59,23.6,23.53,23.55,22016.0,22.566,22.5756,22.5086,22.5277,22016.0
2019-08-19 14:30:00,23.55,23.55,23.45,23.45,27887.0,22.5277,22.5277,22.4321,22.4321,27887.0
2019-08-19 15:00:00,23.46,23.47,23.39,23.43,30490.0,22.4417,22.4512,22.3747,22.413,30490.0
2019-08-19 15:30:00,23.44,23.46,23.27,23.3,175119.0,22.4225,22.4417,22.2599,22.2886,175119.0
2019-08-20 09:30:00,23.15,23.35,23.06,23.31,34998.0,22.1451,22.3364,22.059,22.2982,34998.0
2019-08-20 10:00:00,23.3,23.56,23.27,23.55,53243.0,22.2886,22.5373,22.2599,22.5277,53243.0
2019-08-20 10:30:00,23.54,23.63,23.39,23.6,37188.0,22.5182,22.6043,22.3747,22.5756,37188.0
2019-08-20 11:00:00,23.6,23.61,23.49,23.61,21633.0,22.5756,22.5851,22.4704,22.5851,21633.0
2019-08-20 11:30:00,23.61,23.65,23.53,23.58,24711.0,22.5851,22.6234,22.5086,22.5564,24711.0
2019-08-20 12:00:00,23.56,23.7,23.54,23.63,38987.0,22.5373,22.6712,22.5182,22.6043,38987.0
2019-08-20 12:30:00,23.63,23.66,23.57,23.59,23820.0,22.6043,22.633,22.5469,22.566,23820.0
2019-08-20 13:00:00,23.6,23.61,23.51,23.57,21633.0,22.5756,22.5851,22.4895,22.5469,21633.0
2019-08-20 13:30:00,23.58,23.67,23.5,23.61,44582.0,22.5564,22.6425,22.4799,22.5851,44582.0
2019-08-20 14:00:00,23.61,23.77,23.59,23.6,50189.0,22.5851,22.7382,22.566,22.5756,50189.0
2019-08-20 14:30:00,23.6,23.7,23.58,23.65,31786.0,22.5756,22.6712,22.5564,22.6234,31786.0
2019-08-20 15:00:00,23.66,23.66,23.49,23.59,35150.0,22.633,22.633,22.4704,22.566,35150.0
2019-08-20 15:30:00,23.59,23.59,23.42,23.45,162689.0,22.566,22.566,22.4034,22.4321,162689.0
2019-08-21 09:30:00,23.75,23.75,23.36,23.48,30274.0,22.7191,22.7191,22.346,22.4608,30274.0
2019-08-21 10:00:00,23.49,23.66,23.49,23.61,10425.0,22.4704,22.633,22.4704,22.5851,10425.0
2019-08-21 10:30:00,23.6,23.63,23.49,23.51,22802.0,22.5756,22.6043,22.4704,22.4895,22802.0
2019-08-21 11:00:00,23.52,23.52,23.41,23.51,22941.0,22.499,22.499,22.3938,22.4895,22941.0
2019-08-21 11:30:00,23.51,23.66,23.49,23.56,22385.0,22.4895,22.633,22.4704,22.5373,22385.0
2019-08-21 12:00:00,23.55,23.61,23.52,23.58,8698.0,22.5277,22.5851,22.499,22.5564,8698.0
2019-08-21 12:30:00,23.59,23.65,23.53,23.63,14686.0,22.566,22.6234,22.5086,22.6043,14686.0
2019-08-21 13:00:00,23.64,23.67,23.58,23.61,26186.0,22.6138,22.6425,22.5564,22.5851,26186.0
2019-08-21 13:30:00,23.61,23.62,23.48,23.51,16294.0,22.5851,22.5947,22.4608,22.4895,16294.0
2019-08-21 14:00:00,23.51,23.56,23.48,23.49,22447.0,22.4895,22.5373,22.4608,22.4704,22447.0
2019-08-21 14:30:00,23.5,23.5,23.36,23.39,32954.0,22.4799,22.4799,22.346,22.3747,32954.0
2019-08-21 15:00:00,23.39,23.41,23.33,23.37,47532.0,22.3747,22.3938,22.3173,22.3556,47532.0
2019-08-21 15:30:00,23.36,23.43,23.34,23.4,183610.0,22.346,22.413,22.3269,22.3843,183610.0
2019-08-22 09:30:00,23.49,23.77,23.39,23.71,18215.0,22.4704,22.7382,22.3747,22.6808,18215.0
2019-08-22 10:00:00,23.69,23.71,23.43,23.43,14057.0,22.6617,22.6808,22.413,22.413,14057.0
2019-08-22 10:30:00,23.43,23.5,23.31,23.41,19189.0,22.413,22.4799,22.2982,22.3938,19189.0
2019-08-22 11:00:00,23.45,23.53,23.38,23.51,15546.0,22.4321,22.5086,22.3651,22.4895,15546.0
2019-08-22 11:30:00,23.52,23.62,23.51,23.62,25156.0,22.499,22.5947,22.4895,22.5947,25156.0
2019-08-22 12:00:00,23.63,23.71,23.61,23.7,17394.0,22.6043,22.6808,22.5851,22.6712,17394.0
2019-08-22 12:30:00,23.7,23.85,23.7,23.82,35169.0,22.6712,22.8147,22.6712,22.786,35169.0
2019-08-22 13:00:00,23.83,23.85,23.73,23.76,60671.0,22.7956,22.8147,22.6999,22.7286,60671.0
2019-08-22 13:30:00,23.76,23.8,23.74,23.77,9827.0,22.7286,22.7669,22.7095,22.7382,9827.0
2019-08-22 14:00:00,23.77,23.79,23.66,23.66,16146.0,22.7382,22.7573,22.633,22.633,16146.0
2019-08-22 14:30:00,23.66,23.72,23.65,23.71,27939.0,22.633,22.6904,22.6234,22.6808,27939.0
2019-08-22 15:00:00,23.71,23.72,23.58,23.58,20486.0,22.6808,22.6904,22.5564,22.5564,20486.0
2019-08-22 15:30:00,23.59,23.65,23.53,23.54,99385.0,22.566,22.6234,22.5086,22.5182,99385.0
2019-08-23 09:30:00,23.26,23.35,23.1,23.32,25301.0,22.2503,22.3364,22.0973,22.3077,25301.0
2019-08-23 10:00:00,23.32,23.5,23.26,23.48,17253.0,22.3077,22.4799,22.2503,22.4608,17253.0
2019-08-23 10:30:00,23.47,23.55,23.35,23.46,15678.0,22.4512,22.5277,22.3364,22.4417,15678.0
2019-08-23 11:00:00,23.48,23.49,23.03,23.07,35705.0,22.4608,22.4704,22.0303,22.0686,35705.0
2019-08-23 11:30:00,23.05,23.05,22.85,22.9,28051.0,22.0494,22.0494,21.8581,21.906,28051.0
2019-08-23 12:00:00,22.9,23.06,22.85,22.95,44144.0,21.906,22.059,21.8581,21.9538,44144.0
2019-08-23 12:30:00,22.96,23.01,22.85,22.9,14148.0,21.9634,22.0112,21.8581,21.906,14148.0
2019-08-23 13:00:00,22.88,22.92,22.73,22.77,20564.0,21.8868,21.9251,21.7433,21.7816,20564.0
2019-08-23 13:30:00,22.77,23.02,22.75,22.99,31520.0,21.7816,22.0208,21.7625,21.9921,31520.0
2019-08-23 14:00:00,23.0,23.0,22.91,22.94,11808.0,22.0016,22.0016,21.9155,21.9442,11808.0
2019-08-23 14:30:00,22.94,22.96,22.74,22.83,37419.0,21.9442,21.9634,21.7529,21.839,37419.0
2019-08-23 15:00:00,22.81,22.91,22.76,22.84,61386.0,21.8199,21.9155,21.772,21.8486,61386.0
2019-08-23 15:30:00,22.84,22.87,22.63,22.7,183830.0,21.8486,21.8773,21.6477,21.7146,183830.0
2019-08-26 09:30:00,22.97,23.08,22.74,22.82,27174.0,21.9729,22.0781,21.7529,21.8294,27174.0
2019-08-26 10:00:00,22.78,22.86,22.63,22.67,17287.0,21.7912,21.8677,21.6477,21.6859,17287.0
2019-08-26 10:30:00,22.67,22.76,22.61,22.64,26968.0,21.6859,21.772,21.6285,21.6572,26968.0
2019-08-26 11:00:00,22.63,22.77,22.6,22.73,37244.0,21.6477,21.7816,21.619,21.7433,37244.0
2019-08-26 11:30:00,22.75,22.83,22.73,22.81,18728.0,21.7625,21.839,21.7433,21.8199,18728.0
2019-08-26 12:00:00,22.82,22.83,22.74,22.79,14494.0,21.8294,21.839,21.7529,21.8007,14494.0
2019-08-26 12:30:00,22.78,22.82,22.76,22.79,12281.0,21.7912,21.8294,21.772,21.8007,12281.0
2019-08-26 13:00:00,22.78,22.93,22.78,22.89,14340.0,21.7912,21.9347,21.7912,21.8964,14340.0
2019-08-26 13:30:00,22.89,22.95,22.86,22.95,86914.0,21.8964,21.9538,21.8677,21.9538,86914.0
2019-08-26 14:00:00,22.96,22.96,22.8,22.84,16878.0,21.9634,21.9634,21.8103,21.8486,16878.0
2019-08-26 14:30:00,22.84,22.91,22.82,22.87,19929.0,21.8486,21.9155,21.8294,21.8773,19929.0
2019-08-26 15:00:00,22.89,22.97,22.86,22.93,29072.0,21.8964,21.9729,21.8677,21.9347,29072.0
2019-08-26 15:30:00,22.93,23.04,22.88,23.04,110572.0,21.9347,22.0399,21.8868,22.0399,110572.0
2019-08-27 09:30:00,23.27,23.29,22.99,23.0,28178.0,22.2599,22.279,21.9921,22.0016,28178.0
2019-08-27 10:00:00,22.99,23.22,22.95,23.11,61608.0,21.9921,22.2121,21.9538,22.1068,61608.0
2019-08-27 10:30:00,23.11,23.14,22.93,22.94,22248.0,22.1068,22.1355,21.9347,21.9442,22248.0
2019-08-27 11:00:00,22.92,22.95,22.72,22.74,15896.0,21.9251,21.9538,21.7338,21.7529,15896.0
2019-08-27 11:30:00,22.75,22.77,22.64,22.66,14198.0,21.7625,21.7816,21.6572,21.6764,14198.0
2019-08-27 12:00:00,22.66,22.66,22.53,22.55,15409.0,21.6764,21.6764,21.552,21.5712,15409.0
2019-08-27 12:30:00,22.55,22.6,22.5,22.57,13049.0,21.5712,21.619,21.5233,21.5903,13049.0
2019-08-27 13:00:00,22.62,22.72,22.61,22.71,16616.0,21.6381,21.7338,21.6285,21.7242,16616.0
2019-08-27 13:30:00,22.71,22.84,22.71,22.74,11400.0,21.7242,21.8486,21.7242,21.7529,11400.0
2019-08-27 14:00:00,22.75,22.76,22.54,22.55,22805.0,21.7625,21.772,21.5616,21.5712,22805.0
2019-08-27 14:30:00,22.54,22.6,22.45,22.58,20339.0,21.5616,21.619,21.4755,21.5999,20339.0
2019-08-27 15:00:00,22.58,22.63,22.48,22.5,19801.0,21.5999,21.6477,21.5042,21.5233,19801.0
2019-08-27 15:30:00,22.5,22.64,22.48,22.5,173247.0,21.5233,21.6572,21.5042,21.5233,173247.0
2019-08-28 09:30:00,22.36,22.75,22.26,22.72,73920.0,21.3894,21.7625,21.2937,21.7338,73920.0
2019-08-28 10:00:00,22.71,23.06,22.7,22.75,118125.0,21.7242,22.059,21.7146,21.7625,118125.0
2019-08-28 10:30:00,22.78,23.02,22.76,23.0,28058.0,21.7912,22.0208,21.772,22.0016,28058.0
2019-08-28 11:00:00,23.0,23.33,22.98,23.32,74785.0,22.0016,22.3173,21.9825,22.3077,74785.0
2019-08-28 11:30:00,23.31,23.5,23.27,23.46,124806.0,22.2982,22.4799,22.2599,22.4417,124806.0
2019-08-28 12:00:00,23.44,23.64,23.44,23.62,97348.0,22.4225,22.6138,22.4225,22.5947,97348.0
2019-08-28 12:30:00,23.62,23.71,23.55,23.65,109320.0,22.5947,22.6808,22.5277,22.6234,109320.0
2019-08-28 13:00:00,23.65,23.65,23.39,23.45,49724.0,22.6234,22.6234,22.3747,22.4321,49724.0
2019-08-28 13:30:00,23.45,23.49,23.4,23.4,21116.0,22.4321,22.4704,22.3843,22.3843,21116.0
2019-08-28 14:00:00,23.41,23.45,23.28,23.42,63408.0,22.3938,22.4321,22.2695,22.4034,63408.0
2019-08-28 14:30:00,23.41,23.5,23.34,23.42,33553.0,22.3938,22.4799,22.3269,22.4034,33553.0
2019-08-28 15:00:00,23.4,23.47,23.35,23.38,31654.0,22.3843,22.4512,22.3364,22.3651,31654.0
2019-08-28 15:30:00,23.37,23.43,23.32,23.43,156690.0,22.3556,22.413,22.3077,22.413,156690.0
2019-08-29 09:30:00,23.66,24.19,23.66,24.18,42678.0,22.633,23.14,22.633,23.1304,42678.0
2019-08-29 10:00:00,24.18,24.29,24.01,24.06,51912.0,23.1304,23.2356,22.9678,23.0156,51912.0
2019-08-29 10:30:00,24.04,24.04,23.83,23.94,27020.0,22.9965,22.9965,22.7956,22.9008,27020.0
2019-08-29 11:00:00,23.93,24.08,23.91,24.02,13071.0,22.8913,23.0347,22.8721,22.9773,13071.0
2019-08-29 11:30:00,24.03,24.15,23.98,24.13,17037.0,22.9869,23.1017,22.9391,23.0826,17037.0
2019-08-29 12:00:00,24.1,24.17,24.07,24.08,18886.0,23.0539,23.1208,23.0252,23.0347,18886.0
2019-08-29 12:30:00,24.06,24.09,24.01,24.01,16797.0,23.0156,23.0443,22.9678,22.9678,16797.0
2019-08-29 13:00:00,24.02,24.09,24.0,24.06,9176.0,22.9773,23.0443,22.9582,23.0156,9176.0
2019-08-29 13:30:00,24.07,24.18,24.05,24.16,24818.0,23.0252,23.1304,23.006,23.1113,24818.0
2019-08-29 14:00:00,24.16,24.17,24.03,24.04,33563.0,23.1113,23.1208,22.9869,22.9965,33563.0
2019-08-29 14:30:00,24.04,24.16,24.03,24.13,39405.0,22.9965,23.1113,22.9869,23.0826,39405.0
2019-08-29 15:00:00,24.13,24.14,24.02,24.04,75485.0,23.0826,23.0921,22.9773,22.9965,75485.0
2019-08-29 15:30:00,24.04,24.15,24.03,24.11,154363.0,22.9965,23.1017,22.9869,23.0634,154363.0
2019-08-30 09:30:00,24.32,24.38,24.12,24.26,27665.0,23.2643,23.3217,23.073,23.2069,27665.0
2019-08-30 10:00:00,24.22,24.24,23.96,23.98,24237.0,23.1687,23.1878,22.9199,22.9391,24237.0
2019-08-30 10:30:00,23.97,24.17,23.96,24.04,17108.0,22.9295,23.1208,22.9199,22.9965,17108.0
2019-08-30 11:00:00,24.05,24.05,23.82,23.97,22750.0,23.006,23.006,22.786,22.9295,22750.0
2019-08-30 11:30:00,23.98,24.09,23.97,23.98,28855.0,22.9391,23.0443,22.9295,22.9391,28855.0
2019-08-30 12:00:00,23.98,23.98,23.84,23.89,14658.0,22.9391,22.9391,22.8052,22.853,14658.0
2019-08-30 12:30:00,23.88,24.0,23.82,23.96,14186.0,22.8434,22.9582,22.786,22.9199,14186.0
2019-08-30 13:00:00,23.96,23.97,23.9,23.9,15156.0,22.9199,22.9295,22.8626,22.8626,15156.0
2019-08-30 13:30:00,23.91,23.93,23.81,23.84,15416.0,22.8721,22.8913,22.7765,22.8052,15416.0
2019-08-30 14:00:00,23.85,23.98,23.85,23.98,10697.0,22.8147,22.9391,22.8147,22.9391,10697.0
2019-08-30 14:30:00,23.98,24.08,23.97,24.05,75084.0,22.9391,23.0347,22.9295,23.006,75084.0
2019-08-30 15:00:00,24.05,24.08,24.0,24.06,28688.0,23.006,23.0347,22.9582,23.0156,28688.0
2019-08-30 15:30:00,24.07,24.08,23.99,24.04,85968.0,23.0252,23.0347,22.9486,22.9965,85968.0
2019-09-03 09:30:00,23.79,23.79,23.1,23.1,154679.0,22.7573,22.7573,22.0973,22.0973,154679.0
2019-09-03 10:00:00,23.1,23.14,22.82,23.05,62763.0,22.0973,22.1355,21.8294,22.0494,62763.0
2019-09-03 10:30:00,23.05,23.28,23.01,23.25,35072.0,22.0494,22.2695,22.0112,22.2408,35072.0
2019-09-03 11:00:00,23.25,23.44,23.24,23.4,76279.0,22.2408,22.4225,22.2312,22.3843,76279.0
2019-09-03 11:30:00,23.41,23.5,23.35,23.38,22058.0,22.3938,22.4799,22.3364,22.3651,22058.0
2019-09-03 12:00:00,23.38,23.44,23.31,23.31,23767.0,22.3651,22.4225,22.2982,22.2982,23767.0
2019-09-03 12:30:00,23.31,23.43,23.28,23.41,52213.0,22.2982,22.413,22.2695,22.3938,52213.0
2019-09-03 13:00:00,23.39,23.44,23.28,23.31,30849.0,22.3747,22.4225,22.2695,22.2982,30849.0
2019-09-03 13:30:00,23.32,23.33,23.18,23.24,27911.0,22.3077,22.3173,22.1738,22.2312,27911.0
2019-09-03 14:00:00,23.23,23.28,23.18,23.19,20945.0,22.2216,22.2695,22.1738,22.1834,20945.0
2019-09-03 14:30:00,23.2,23.36,23.19,23.32,37249.0,22.1929,22.346,22.1834,22.3077,37249.0
2019-09-03 15:00:00,23.33,23.42,23.29,23.41,41420.0,22.3173,22.4034,22.279,22.3938,41420.0
2019-09-03 15:30:00,23.42,23.53,23.37,23.44,160437.0,22.4034,22.5086,22.3556,22.4225,160437.0
2019-09-04 09:30:00,23.86,24.18,23.76,24.1,29683.0,22.8243,23.1304,22.7286,23.0539,29683.0
2019-09-04 10:00:00,24.08,24.14,23.73,23.76,29183.0,23.0347,23.0921,22.6999,22.7286,29183.0
2019-09-04 10:30:00,23.75,23.77,23.54,23.55,39916.0,22.7191,22.7382,22.5182,22.5277,39916.0
2019-09-04 11:00:00,23.56,23.65,23.46,23.52,52796.0,22.5373,22.6234,22.4417,22.499,52796.0
2019-09-04 11:30:00,23.53,23.58,23.49,23.51,9407.0,22.5086,22.5564,22.4704,22.4895,9407.0
2019-09-04 12:00:00,23.52,23.56,23.46,23.54,12723.0,22.499,22.5373,22.4417,22.5182,12723.0
2019-09-04 12:30:00,23.54,23.58,23.43,23.43,32482.0,22.5182,22.5564,22.413,22.413,32482.0
2019-09-04 13:00:00,23.42,23.44,23.31,23.39,32496.0,22.4034,22.4225,22.2982,22.3747,32496.0
2019-09-04 13:30:00,23.4,23.46,23.38,23.39,15502.0,22.3843,22.4417,22.3651,22.3747,15502.0
2019-09-04 14:00:00,23.39,23.46,23.38,23.43,16931.0,22.3747,22.4417,22.3651,22.413,16931.0
2019-09-04 14:30:00,23.43,23.55,23.4,23.46,98880.0,22.413,22.5277,22.3843,22.4417,98880.0
2019-09-04 15:00:00,23.46,23.48,23.38,23.48,80115.0,22.4417,22.4608,22.3651,22.4608,80115.0
2019-09-04 15:30:00,23.49,23.59,23.44,23.45,179356.0,22.4704,22.566,22.4225,22.4321,179356.0
2019-09-05 09:30:00,23.7,23.85,23.6,23.66,125325.0,22.6712,22.8147,22.5756,22.633,125325.0
2019-09-05 10:00:00,23.72,24.07,23.66,23.94,194004.0,22.6904,23.0252,22.633,22.9008,194004.0
2019-09-05 10:30:00,23.97,24.06,23.91,23.95,124523.0,22.9295,23.0156,22.8721,22.9104,124523.0
2019-09-05 11:00:00,23.96,23.98,23.76,23.77,79829.0,22.9199,22.9391,22.7286,22.7382,79829.0
2019-09-05 11:30:00,23.77,23.81,23.67,23.78,31958.0,22.7382,22.7765,22.6425,22.7478,31958.0
2019-09-05 12:00:00,23.78,23.89,23.78,23.84,19229.0,22.7478,22.853,22.7478,22.8052,19229.0
2019-09-05 12:30:00,23.84,23.94,23.82,23.92,13537.0,22.8052,22.9008,22.786,22.8817,13537.0
2019-09-05 13:00:00,23.92,23.97,23.82,23.89,30679.0,22.8817,22.9295,22.786,22.853,30679.0
2019-09-05 13:30:00,23.9,23.99,23.87,23.92,17511.0,22.8626,22.9486,22.8339,22.8817,17511.0
2019-09-05 14:00:00,23.93,24.05,23.88,24.03,85453.0,22.8913,23.006,22.8434,22.9869,85453.0
2019-09-05 14:30:00,24.03,24.23,24.03,24.22,44875.0,22.9869,23.1782,22.9869,23.1687,44875.0
2019-09-05 15:00:00,24.21,24.23,24.04,24.06,51610.0,23.1591,23.1782,22.9965,23.0156,51610.0
2019-09-05 15:30:00,24.06,24.09,23.92,24.02,157711.0,23.0156,23.0443,22.8817,22.9773,157711.0
2019-09-06 09:30:00,24.13,24.18,23.77,23.84,81450.0,23.0826,23.1304,22.7382,22.8052,81450.0
2019-09-06 10:00:00,23.9,24.05,23.87,23.9,45155.0,22.8626,23.006,22.8339,22.8626,45155.0
2019-09-06 10:30:00,23.92,23.97,23.79,23.94,27127.0,22.8817,22.9295,22.7573,22.9008,27127.0
2019-09-06 11:00:00,23.95,24.13,23.95,24.07,17717.0,22.9104,23.0826,22.9104,23.0252,17717.0
2019-09-06 11:30:00,24.06,24.13,24.0,24.12,24170.0,23.0156,23.0826,22.9582,23.073,24170.0
2019-09-06 12:00:00,24.12,24.24,24.11,24.13,20970.0,23.073,23.1878,23.0634,23.0826,20970.0
2019-09-06 12:30:00,24.13,24.13,24.0,24.07,16606.0,23.0826,23.0826,22.9582,23.0252,16606.0
2019-09-06 13:00:00,24.08,24.17,24.05,24.14,96594.0,23.0347,23.1208,23.006,23.0921,96594.0
2019-09-06 13:30:00,24.16,24.22,24.16,24.19,19747.0,23.1113,23.1687,23.1113,23.14,19747.0
2019-09-06 14:00:00,24.19,24.21,24.17,24.21,22047.0,23.14,23.1591,23.1208,23.1591,22047.0
2019-09-06 14:30:00,24.21,24.24,24.05,24.08,36844.0,23.1591,23.1878,23.006,23.0347,36844.0
2019-09-06 15:00:00,24.08,24.1,24.0,24.1,34695.0,23.0347,23.0539,22.9582,23.0539,34695.0
2019-09-06 15:30:00,24.09,24.09,23.9,23.91,134159.0,23.0443,23.0443,22.8626,22.8721,134159.0
2019-09-09 09:30:00,24.0,24.66,23.93,24.47,205249.0,22.9582,23.5896,22.8913,23.4078,205249.0
2019-09-09 10:00:00,24.5,24.71,24.5,24.71,211637.0,23.4365,23.6374,23.4365,23.6374,211637.0
2019-09-09 10:30:00,24.71,24.8,24.55,24.55,69309.0,23.6374,23.7235,23.4843,23.4843,69309.0
2019-09-09 11:00:00,24.56,24.72,24.48,24.7,75284.0,23.4939,23.647,23.4174,23.6278,75284.0
2019-09-09 11:30:00,24.69,24.73,24.51,24.54,206026.0,23.6183,23.6565,23.4461,23.4748,206026.0
2019-09-09 12:00:00,24.55,24.68,24.5,24.56,33825.0,23.4843,23.6087,23.4365,23.4939,33825.0
2019-09-09 12:30:00,24.55,24.67,24.48,24.62,45541.0,23.4843,23.5991,23.4174,23.5513,45541.0
2019-09-09 13:00:00,24.62,24.75,24.58,24.68,20205.0,23.5513,23.6757,23.513,23.6087,20205.0
2019-09-09 13:30:00,24.68,24.83,24.66,24.8,57441.0,23.6087,23.7522,23.5896,23.7235,57441.0
2019-09-09 14:00:00,24.8,24.89,24.74,24.86,40932.0,23.7235,23.8096,23.6661,23.7809,40932.0
2019-09-09 14:30:00,24.86,24.95,24.8,24.83,102968.0,23.7809,23.867,23.7235,23.7522,102968.0
2019-09-09 15:00:00,24.84,25.0,24.79,25.0,73832.0,23.7617,23.9148,23.7139,23.9148,73832.0
2019-09-09 15:30:00,25.0,25.01,24.89,24.95,234894.0,23.9148,23.9244,23.8096,23.867,234894.0
2019-09-10 09:30:00,24.84,25.09,24.66,25.05,66921.0,23.7617,24.0009,23.5896,23.9626,66921.0
2019-09-10 10:00:00,25.03,25.21,24.92,25.17,66926.0,23.9435,24.1157,23.8383,24.0774,66926.0
2019-09-10 10:30:00,25.2,25.4,25.19,25.34,68381.0,24.1061,24.2974,24.0966,24.24,68381.0
2019-09-10 11:00:00,25.34,25.41,25.28,25.39,39789.0,24.24,24.307,24.1827,24.2879,39789.0
2019-09-10 11:30:00,25.39,25.76,25.38,25.71,94334.0,24.2879,24.6418,24.2783,24.594,94334.0
2019-09-10 12:00:00,25.71,25.75,25.43,25.47,90220.0,24.594,24.6322,24.3261,24.3644,90220.0
2019-09-10 12:30:00,25.46,25.62,25.38,25.53,57468.0,24.3548,24.5079,24.2783,24.4218,57468.0
2019-09-10 13:00:00,25.52,25.53,25.38,25.52,23873.0,24.4122,24.4218,24.2783,24.4122,23873.0
2019-09-10 13:30:00,25.52,25.6,25.49,25.52,23374.0,24.4122,24.4888,24.3835,24.4122,23374.0
2019-09-10 14:00:00,25.52,25.56,25.43,25.44,26081.0,24.4122,24.4505,24.3261,24.3357,26081.0
2019-09-10 14:30:00,25.43,25.52,25.38,25.49,41492.0,24.3261,24.4122,24.2783,24.3835,41492.0
2019-09-10 15:00:00,25.48,25.54,25.44,25.45,67219.0,24.374,24.4314,24.3357,24.3453,67219.0
2019-09-10 15:30:00,25.46,25.58,25.4,25.58,192621.0,24.3548,24.4696,24.2974,24.4696,192621.0
2019-09-11 09:30:00,25.7,26.27,25.56,26.09,102993.0,24.5844,25.1297,24.4505,24.9575,102993.0
2019-09-11 10:00:00,26.07,26.4,26.04,26.33,218081.0,24.9384,25.254,24.9097,25.1871,218081.0
2019-09-11 10:30:00,26.32,26.65,26.28,26.59,159876.0,25.1775,25.4932,25.1392,25.4358,159876.0
2019-09-11 11:00:00,26.63,26.63,26.3,26.34,121878.0,25.474,25.474,25.1584,25.1966,121878.0
2019-09-11 11:30:00,26.32,26.49,26.28,26.38,32693.0,25.1775,25.3401,25.1392,25.2349,32693.0
2019-09-11 12:00:00,26.39,26.59,26.39,26.46,34647.0,25.2445,25.4358,25.2445,25.3114,34647.0
2019-09-11 12:30:00,26.46,26.55,26.35,26.38,41449.0,25.3114,25.3975,25.2062,25.2349,41449.0
2019-09-11 13:00:00,26.38,26.63,26.38,26.62,74624.0,25.2349,25.474,25.2349,25.4645,74624.0
2019-09-11 13:30:00,26.63,26.78,26.59,26.65,168499.0,25.474,25.6175,25.4358,25.4932,168499.0
2019-09-11 14:00:00,26.63,26.79,26.61,26.71,59538.0,25.474,25.6271,25.4549,25.5506,59538.0
2019-09-11 14:30:00,26.71,26.73,26.49,26.6,88465.0,25.5506,25.5697,25.3401,25.4454,88465.0
2019-09-11 15:00:00,26.61,26.63,26.36,26.56,147796.0,25.4549,25.474,25.2158,25.4071,147796.0
2019-09-11 15:30:00,26.56,26.63,26.4,26.49,306950.0,25.4071,25.474,25.254,25.3401,306950.0
2019-09-12 09:30:00,26.54,26.6,26.12,26.38,145591.0,25.388,25.4454,24.9862,25.2349,145591.0
2019-09-12 10:00:00,26.4,26.63,26.2,26.5,60190.0,25.254,25.474,25.0627,25.3497,60190.0
2019-09-12 10:30:00,26.52,26.69,26.34,26.42,65040.0,25.3688,25.5314,25.1966,25.2732,65040.0
2019-09-12 11:00:00,26.44,26.61,26.37,26.58,183236.0,25.2923,25.4549,25.2253,25.4262,183236.0
2019-09-12 11:30:00,26.57,26.77,26.5,26.72,108079.0,25.4167,25.608,25.3497,25.5601,108079.0
2019-09-12 12:00:00,26.71,26.84,26.7,26.77,61342.0,25.5506,25.6749,25.541,25.608,61342.0
2019-09-12 12:30:00,26.77,26.96,26.76,26.86,42422.0,25.608,25.7897,25.5984,25.6941,42422.0
2019-09-12 13:00:00,26.89,26.98,26.84,26.94,35896.0,25.7228,25.8089,25.6749,25.7706,35896.0
2019-09-12 13:30:00,26.93,27.01,26.91,26.91,198800.0,25.761,25.8376,25.7419,25.7419,198800.0
2019-09-12 14:00:00,26.91,26.91,26.52,26.69,87791.0,25.7419,25.7419,25.3688,25.5314,87791.0
2019-09-12 14:30:00,26.7,26.99,26.7,26.89,123414.0,25.541,25.8184,25.541,25.7228,123414.0
2019-09-12 15:00:00,26.89,26.95,26.77,26.88,112335.0,25.7228,25.7802,25.608,25.7132,112335.0
2019-09-12 15:30:00,26.89,26.9,26.69,26.71,262774.0,25.7228,25.7323,25.5314,25.5506,262774.0
2019-09-13 09:30:00,26.89,27.26,26.88,27.07,68922.0,25.7228,26.0767,25.7132,25.895,68922.0
2019-09-13 10:00:00,27.08,27.3,26.82,27.28,68921.0,25.9045,26.115,25.6558,26.0958,68921.0
2019-09-13 10:30:00,27.28,27.4,27.23,27.36,65325.0,26.0958,26.2106,26.048,26.1724,65325.0
2019-09-13 11:00:00,27.36,27.52,27.33,27.34,65203.0,26.1724,26.3254,26.1437,26.1532,65203.0
2019-09-13 11:30:00,27.32,27.46,27.28,27.3,90861.0,26.1341,26.268,26.0958,26.115,90861.0
2019-09-13 12:00:00,27.3,27.37,27.24,27.29,78339.0,26.115,26.1819,26.0576,26.1054,78339.0
2019-09-13 12:30:00,27.29,27.48,27.29,27.42,48510.0,26.1054,26.2872,26.1054,26.2298,48510.0
2019-09-13 13:00:00,27.44,27.48,27.4,27.44,24254.0,26.2489,26.2872,26.2106,26.2489,24254.0
2019-09-13 13:30:00,27.44,27.44,27.3,27.3,64383.0,26.2489,26.2489,26.115,26.115,64383.0
2019-09-13 14:00:00,27.28,27.28,27.12,27.17,42283.0,26.0958,26.0958,25.9428,25.9906,42283.0
2019-09-13 14:30:00,27.17,27.22,27.11,27.14,51021.0,25.9906,26.0384,25.9332,25.9619,51021.0
2019-09-13 15:00:00,27.14,27.14,27.03,27.13,85785.0,25.9619,25.9619,25.8567,25.9523,85785.0
2019-09-13 15:30:00,27.13,27.19,27.05,27.17,328376.0,25.9523,26.0097,25.8758,25.9906,328376.0
2019-09-16 09:30:00,26.84,27.25,26.75,27.21,36345.0,25.6749,26.0671,25.5888,26.0289,36345.0
2019-09-16 10:00:00,27.21,27.57,27.19,27.21,115852.0,26.0289,26.3732,26.0097,26.0289,115852.0
2019-09-16 10:30:00,27.21,27.31,27.2,27.23,106988.0,26.0289,26.1245,26.0193,26.048,106988.0
2019-09-16 11:00:00,27.23,27.25,27.0,27.01,91064.0,26.048,26.0671,25.828,25.8376,91064.0
2019-09-16 11:30:00,27.0,27.05,26.79,27.0,57116.0,25.828,25.8758,25.6271,25.828,57116.0
2019-09-16 12:00:00,27.01,27.21,27.0,27.21,50747.0,25.8376,26.0289,25.828,26.0289,50747.0
2019-09-16 12:30:00,27.21,27.28,27.08,27.28,35059.0,26.0289,26.0958,25.9045,26.0958,35059.0
2019-09-16 13:00:00,27.25,27.29,27.1,27.23,21987.0,26.0671,26.1054,25.9236,26.048,21987.0
2019-09-16 13:30:00,27.21,27.31,27.15,27.3,65707.0,26.0289,26.1245,25.9715,26.115,65707.0
2019-09-16 14:00:00,27.3,27.32,27.13,27.19,52412.0,26.115,26.1341,25.9523,26.0097,52412.0
2019-09-16 14:30:00,27.16,27.18,27.06,27.16,24523.0,25.981,26.0002,25.8854,25.981,24523.0
2019-09-16 15:00:00,27.15,27.18,27.06,27.1,34389.0,25.9715,26.0002,25.8854,25.9236,34389.0
2019-09-16 15:30:00,27.1,27.21,27.08,27.15,205320.0,25.9236,26.0289,25.9045,25.9715,205320.0
2019-09-17 09:30:00,26.96,27.09,26.56,27.0,44742.0,25.7897,25.9141,25.4071,25.828,44742.0
2019-09-17 10:00:00,27.01,27.04,26.75,26.85,91568.0,25.8376,25.8663,25.5888,25.6845,91568.0
2019-09-17 10:30:00,26.89,26.94,26.7,26.9,27356.0,25.7228,25.7706,25.541,25.7323,27356.0
2019-09-17 11:00:00,26.92,27.05,26.85,26.93,32620.0,25.7515,25.8758,25.6845,25.761,32620.0
2019-09-17 11:30:00,26.93,27.04,26.81,26.89,55986.0,25.761,25.8663,25.6462,25.7228,55986.0
2019-09-17 12:00:00,26.88,26.89,26.78,26.83,36531.0,25.7132,25.7228,25.6175,25.6654,36531.0
2019-09-17 12:30:00,26.84,26.85,26.72,26.84,42546.0,25.6749,25.6845,25.5601,25.6749,42546.0
2019-09-17 13:00:00,26.83,26.95,26.77,26.84,36199.0,25.6654,25.7802,25.608,25.6749,36199.0
2019-09-17 13:30:00,26.84,27.01,26.82,26.96,51874.0,25.6749,25.8376,25.6558,25.7897,51874.0
2019-09-17 14:00:00,27.0,27.02,26.9,26.9,26816.0,25.828,25.8471,25.7323,25.7323,26816.0
2019-09-17 14:30:00,26.89,26.99,26.83,26.85,30801.0,25.7228,25.8184,25.6654,25.6845,30801.0
2019-09-17 15:00:00,26.87,26.93,26.84,26.86,25084.0,25.7036,25.761,25.6749,25.6941,25084.0
2019-09-17 15:30:00,26.86,26.95,26.85,26.94,174859.0,25.6941,25.7802,25.6845,25.7706,174859.0
2019-09-18 09:30:00,26.84,27.01,26.7,26.74,18146.0,25.6749,25.8376,25.541,25.5793,18146.0
2019-09-18 10:00:00,26.71,26.75,26.6,26.74,26762.0,25.5506,25.5888,25.4454,25.5793,26762.0
2019-09-18 10:30:00,26.75,26.75,26.59,26.63,16758.0,25.5888,25.5888,25.4358,25.474,16758.0
2019-09-18 11:00:00,26.63,26.7,26.62,26.62,14730.0,25.474,25.541,25.4645,25.4645,14730.0
2019-09-18 11:30:00,26.63,26.78,26.63,26.77,17799.0,25.474,25.6175,25.474,25.608,17799.0
2019-09-18 12:00:00,26.78,26.83,26.77,26.83,13354.0,25.6175,25.6654,25.608,25.6654,13354.0
2019-09-18 12:30:00,26.85,26.85,26.76,26.83,25518.0,25.6845,25.6845,25.5984,25.6654,25518.0
2019-09-18 13:00:00,26.83,26.88,26.69,26.71,84339.0,25.6654,25.7132,25.5314,25.5506,84339.0
2019-09-18 13:30:00,26.66,26.71,26.53,26.7,47220.0,25.5027,25.5506,25.3784,25.541,47220.0
2019-09-18 14:00:00,26.68,26.75,26.51,26.58,36739.0,25.5219,25.5888,25.3593,25.4262,36739.0
2019-09-18 14:30:00,26.6,26.6,26.46,26.49,31665.0,25.4454,25.4454,25.3114,25.3401,31665.0
2019-09-18 15:00:00,26.49,26.71,26.47,26.64,37729.0,25.3401,25.5506,25.321,25.4836,37729.0
2019-09-18 15:30:00,26.63,26.78,26.62,26.77,167483.0,25.474,25.6175,25.4645,25.608,167483.0
2019-09-19 09:30:00,26.87,27.15,26.73,26.73,49630.0,25.7036,25.9715,25.5697,25.5697,49630.0
2019-09-19 10:00:00,26.73,26.83,26.32,26.35,89245.0,25.5697,25.6654,25.1775,25.2062,89245.0
2019-09-19 10:30:00,26.33,26.4,26.11,26.4,71172.0,25.1871,25.254,24.9766,25.254,71172.0
2019-09-19 11:00:00,26.39,26.47,26.3,26.35,34155.0,25.2445,25.321,25.1584,25.2062,34155.0
2019-09-19 11:30:00,26.35,26.45,26.28,26.44,67822.0,25.2062,25.3019,25.1392,25.2923,67822.0
2019-09-19 12:00:00,26.45,26.49,26.28,26.31,17360.0,25.3019,25.3401,25.1392,25.1679,17360.0
2019-09-19 12:30:00,26.34,26.43,26.3,26.41,47530.0,25.1966,25.2827,25.1584,25.2636,47530.0
2019-09-19 13:00:00,26.39,26.42,26.32,26.37,40510.0,25.2445,25.2732,25.1775,25.2253,40510.0
2019-09-19 13:30:00,26.36,26.49,26.33,26.37,49233.0,25.2158,25.3401,25.1871,25.2253,49233.0
2019-09-19 14:00:00,26.38,26.46,26.33,26.43,35629.0,25.2349,25.3114,25.1871,25.2827,35629.0
2019-09-19 14:30:00,26.44,26.5,26.39,26.48,63296.0,25.2923,25.3497,25.2445,25.3306,63296.0
2019-09-19 15:00:00,26.48,26.54,26.31,26.32,73648.0,25.3306,25.388,25.1679,25.1775,73648.0
2019-09-19 15:30:00,26.31,26.39,26.2,26.38,309467.0,25.1679,25.2445,25.0627,25.2349,309467.0
2019-09-20 09:30:00,26.39,26.58,26.02,26.05,200661.0,25.2445,25.4262,24.8905,24.9192,200661.0
2019-09-20 10:00:00,26.07,26.1,25.81,25.92,53724.0,24.9384,24.9671,24.6896,24.7949,53724.0
2019-09-20 10:30:00,25.95,26.11,25.93,26.09,15174.0,24.8236,24.9766,24.8044,24.9575,15174.0
2019-09-20 11:00:00,26.1,26.1,25.86,25.94,28764.0,24.9671,24.9671,24.7375,24.814,28764.0
2019-09-20 11:30:00,25.91,25.98,25.89,25.93,18869.0,24.7853,24.8523,24.7662,24.8044,18869.0
2019-09-20 12:00:00,25.92,25.98,25.85,25.91,19852.0,24.7949,24.8523,24.7279,24.7853,19852.0
2019-09-20 12:30:00,25.9,25.9,25.8,25.8,14780.0,24.7757,24.7757,24.6801,24.6801,14780.0
2019-09-20 13:00:00,25.79,25.79,25.37,25.75,95977.0,24.6705,24.6705,24.2687,24.6322,95977.0
2019-09-20 13:30:00,25.75,25.75,25.5,25.59,35880.0,24.6322,24.6322,24.3931,24.4792,35880.0
2019-09-20 14:00:00,25.61,25.76,25.61,25.73,41881.0,24.4983,24.6418,24.4983,24.6131,41881.0
2019-09-20 14:30:00,25.73,25.94,25.72,25.84,30193.0,24.6131,24.814,24.6036,24.7183,30193.0
2019-09-20 15:00:00,25.86,25.87,25.69,25.72,76756.0,24.7375,24.747,24.5749,24.6036,76756.0
2019-09-20 15:30:00,25.73,25.93,25.73,25.85,304707.0,24.6131,24.8044,24.6131,24.7279,304707.0
2019-09-23 09:30:00,25.68,26.24,25.67,26.09,51162.0,24.5653,25.101,24.5557,24.9575,51162.0
2019-09-23 10:00:00,26.07,26.12,25.97,26.04,26034.0,24.9384,24.9862,24.8427,24.9097,26034.0
2019-09-23 10:30:00,26.05,26.2,25.96,26.01,24701.0,24.9192,25.0627,24.8331,24.881,24701.0
2019-09-23 11:00:00,26.02,26.03,25.84,25.86,44514.0,24.8905,24.9001,24.7183,24.7375,44514.0
2019-09-23 11:30:00,25.87,25.91,25.7,25.89,76420.0,24.747,24.7853,24.5844,24.7662,76420.0
2019-09-23 12:00:00,25.89,25.97,25.69,25.93,35905.0,24.7662,24.8427,24.5749,24.8044,35905.0
2019-09-23 12:30:00,25.93,25.99,25.9,25.97,15623.0,24.8044,24.8618,24.7757,24.8427,15623.0
2019-09-23 13:00:00,25.97,26.02,25.91,25.91,12618.0,24.8427,24.8905,24.7853,24.7853,12618.0
2019-09-23 13:30:00,25.9,25.94,25.86,25.94,22016.0,24.7757,24.814,24.7375,24.814,22016.0
2019-09-23 14:00:00,25.94,25.95,25.85,25.91,16661.0,24.814,24.8236,24.7279,24.7853,16661.0
2019-09-23 14:30:00,25.91,25.91,25.83,25.84,25024.0,24.7853,24.7853,24.7088,24.7183,25024.0
2019-09-23 15:00:00,25.84,25.86,25.79,25.83,26156.0,24.7183,24.7375,24.6705,24.7088,26156.0
2019-09-23 15:30:00,25.84,25.86,25.62,25.66,237472.0,24.7183,24.7375,24.5079,24.5462,237472.0
2019-09-24 09:30:00,25.85,25.91,25.61,25.61,38907.0,24.7279,24.7853,24.4983,24.4983,38907.0
2019-09-24 10:00:00,25.63,25.74,25.56,25.71,25091.0,24.5175,24.6227,24.4505,24.594,25091.0
2019-09-24 10:30:00,25.71,25.79,25.53,25.59,28228.0,24.594,24.6705,24.4218,24.4792,28228.0
2019-09-24 11:00:00,25.58,25.58,25.4,25.41,19175.0,24.4696,24.4696,24.2974,24.307,19175.0
2019-09-24 11:30:00,25.41,25.43,25.2,25.2,21744.0,24.307,24.3261,24.1061,24.1061,21744.0
2019-09-24 12:00:00,25.21,25.28,25.08,25.08,33767.0,24.1157,24.1827,23.9913,23.9913,33767.0
2019-09-24 12:30:00,25.1,25.11,24.86,24.87,92378.0,24.0105,24.02,23.7809,23.7904,92378.0
2019-09-24 13:00:00,24.87,25.02,24.87,24.96,29141.0,23.7904,23.9339,23.7904,23.8765,29141.0
2019-09-24 13:30:00,24.98,25.22,24.94,25.21,89211.0,23.8957,24.1253,23.8574,24.1157,89211.0
2019-09-24 14:00:00,25.21,25.24,24.96,25.2,59685.0,24.1157,24.1444,23.8765,24.1061,59685.0
2019-09-24 14:30:00,25.2,25.24,25.06,25.13,21852.0,24.1061,24.1444,23.9722,24.0392,21852.0
2019-09-24 15:00:00,25.13,25.24,25.1,25.14,34259.0,24.0392,24.1444,24.0105,24.0487,34259.0
2019-09-24 15:30:00,25.15,25.15,25.02,25.09,193488.0,24.0583,24.0583,23.9339,24.0009,193488.0
2019-09-25 09:30:00,24.96,25.19,24.75,24.77,49247.0,23.8765,24.0966,23.6757,23.6948,49247.0
2019-09-25 10:00:00,24.73,24.91,24.67,24.82,32021.0,23.6565,23.8287,23.5991,23.7426,32021.0
2019-09-25 10:30:00,24.82,24.86,24.69,24.84,29304.0,23.7426,23.7809,23.6183,23.7617,29304.0
2019-09-25 11:00:00,24.87,25.1,24.87,25.01,144505.0,23.7904,24.0105,23.7904,23.9244,144505.0
2019-09-25 11:30:00,25.0,25.0,24.74,24.75,52013.0,23.9148,23.9148,23.6661,23.6757,52013.0
2019-09-25 12:00:00,24.74,24.88,24.67,24.87,36855.0,23.6661,23.8,23.5991,23.7904,36855.0
2019-09-25 12:30:00,24.88,24.91,24.82,24.84,18225.0,23.8,23.8287,23.7426,23.7617,18225.0
2019-09-25 13:00:00,24.84,24.9,24.8,24.89,16595.0,23.7617,23.8191,23.7235,23.8096,16595.0
2019-09-25 13:30:00,24.89,24.92,24.85,24.87,32051.0,23.8096,23.8383,23.7713,23.7904,32051.0
2019-09-25 14:00:00,24.88,25.0,24.83,24.95,68066.0,23.8,23.9148,23.7522,23.867,68066.0
2019-09-25 14:30:00,24.96,24.96,24.89,24.91,37334.0,23.8765,23.8765,23.8096,23.8287,37334.0
2019-09-25 15:00:00,24.89,25.06,24.88,24.95,73051.0,23.8096,23.9722,23.8,23.867,73051.0
2019-09-25 15:30:00,24.94,25.03,24.83,24.86,180217.0,23.8574,23.9435,23.7522,23.7809,180217.0
2019-09-26 09:30:00,24.59,24.66,24.42,24.61,31373.0,23.5903,23.6574,23.4272,23.6095,31373.0
2019-09-26 10:00:00,24.64,24.74,24.59,24.68,45243.0,23.6382,23.7342,23.5903,23.6766,45243.0
2019-09-26 10:30:00,24.69,24.74,24.61,24.64,74367.0,23.6862,23.7342,23.6095,23.6382,74367.0
2019-09-26 11:00:00,24.62,24.62,24.35,24.36,58080.0,23.6191,23.6191,23.36,23.3696,58080.0
2019-09-26 11:30:00,24.37,24.43,24.27,24.29,15529.0,23.3792,23.4368,23.2833,23.3025,15529.0
2019-09-26 12:00:00,24.28,24.32,24.23,24.26,17717.0,23.2929,23.3313,23.2449,23.2737,17717.0
2019-09-26 12:30:00,24.28,24.28,24.14,24.14,27774.0,23.2929,23.2929,23.1586,23.1586,27774.0
2019-09-26 13:00:00,24.15,24.18,23.99,24.08,34704.0,23.1682,23.1969,23.0147,23.101,34704.0
2019-09-26 13:30:00,24.08,24.36,24.08,24.35,100778.0,23.101,23.3696,23.101,23.36,100778.0
2019-09-26 14:00:00,24.34,24.35,24.27,24.29,21271.0,23.3504,23.36,23.2833,23.3025,21271.0
2019-09-26 14:30:00,24.3,24.44,24.29,24.4,39460.0,23.3121,23.4464,23.3025,23.408,39460.0
2019-09-26 15:00:00,24.4,24.47,24.35,24.42,56466.0,23.408,23.4752,23.36,23.4272,56466.0
2019-09-26 15:30:00,24.42,24.42,24.24,24.33,214291.0,23.4272,23.4272,23.2545,23.3408,214291.0
2019-09-27 09:30:00,24.52,24.64,23.67,23.78,105950.0,23.5231,23.6382,22.7077,22.8132,105950.0
2019-09-27 10:00:00,23.83,23.83,23.4,23.48,67518.0,22.8612,22.8612,22.4487,22.5254,67518.0
2019-09-27 10:30:00,23.48,23.95,23.48,23.92,44710.0,22.5254,22.9763,22.5254,22.9475,44710.0
2019-09-27 11:00:00,23.93,24.01,23.89,23.98,135192.0,22.9571,23.0339,22.9187,23.0051,135192.0
2019-09-27 11:30:00,23.96,24.01,23.63,23.75,57037.0,22.9859,23.0339,22.6693,22.7844,57037.0
2019-09-27 12:00:00,23.69,23.75,23.65,23.71,14476.0,22.7269,22.7844,22.6885,22.7461,14476.0
2019-09-27 12:30:00,23.7,23.7,23.26,23.28,33483.0,22.7365,22.7365,22.3144,22.3335,33483.0
2019-09-27 13:00:00,23.28,23.56,23.25,23.56,55056.0,22.3335,22.6022,22.3048,22.6022,55056.0
2019-09-27 13:30:00,23.56,23.78,23.53,23.78,44118.0,22.6022,22.8132,22.5734,22.8132,44118.0
2019-09-27 14:00:00,23.79,23.84,23.59,23.65,53791.0,22.8228,22.8708,22.6309,22.6885,53791.0
2019-09-27 14:30:00,23.64,23.64,23.48,23.5,52340.0,22.6789,22.6789,22.5254,22.5446,52340.0
2019-09-27 15:00:00,23.51,23.65,23.47,23.61,44656.0,22.5542,22.6885,22.5158,22.6501,44656.0
2019-09-27 15:30:00,23.61,23.72,23.57,23.67,193335.0,22.6501,22.7556,22.6117,22.7077,193335.0
2019-09-30 09:30:00,23.73,24.04,23.64,23.87,68144.0,22.7652,23.0626,22.6789,22.8996,68144.0
2019-09-30 10:00:00,23.88,24.01,23.78,23.8,276053.0,22.9091,23.0339,22.8132,22.8324,276053.0
2019-09-30 10:30:00,23.81,23.89,23.73,23.89,20836.0,22.842,22.9187,22.7652,22.9187,20836.0
2019-09-30 11:00:00,23.89,23.89,23.77,23.87,11825.0,22.9187,22.9187,22.8036,22.8996,11825.0
2019-09-30 11:30:00,23.87,23.88,23.82,23.85,12741.0,22.8996,22.9091,22.8516,22.8804,12741.0
2019-09-30 12:00:00,23.86,24.02,23.85,24.02,18947.0,22.89,23.0435,22.8804,23.0435,18947.0
2019-09-30 12:30:00,24.0,24.03,23.92,23.96,17545.0,23.0243,23.053,22.9475,22.9859,17545.0
2019-09-30 13:00:00,23.96,23.99,23.87,23.89,28803.0,22.9859,23.0147,22.8996,22.9187,28803.0
2019-09-30 13:30:00,23.88,24.0,23.86,23.96,16080.0,22.9091,23.0243,22.89,22.9859,16080.0
2019-09-30 14:00:00,23.96,24.04,23.95,24.01,22811.0,22.9859,23.0626,22.9763,23.0339,22811.0
2019-09-30 14:30:00,24.0,24.14,23.96,24.1,33049.0,23.0243,23.1586,22.9859,23.1202,33049.0
2019-09-30 15:00:00,24.1,24.12,24.03,24.06,25931.0,23.1202,23.1394,23.053,23.0818,25931.0
2019-09-30 15:30:00,24.07,24.11,23.95,23.95,121408.0,23.0914,23.1298,22.9763,22.9763,121408.0
2019-10-01 09:30:00,24.15,24.83,24.11,24.8,62709.0,23.1682,23.8205,23.1298,23.7917,62709.0
2019-10-01 10:00:00,24.78,24.78,24.26,24.34,73218.0,23.7726,23.7726,23.2737,23.3504,73218.0
2019-10-01 10:30:00,24.33,24.39,24.18,24.22,52423.0,23.3408,23.3984,23.1969,23.2353,52423.0
2019-10-01 11:00:00,24.22,24.39,24.2,24.3,62981.0,23.2353,23.3984,23.2161,23.3121,62981.0
2019-10-01 11:30:00,24.29,24.3,24.19,24.2,32773.0,23.3025,23.3121,23.2065,23.2161,32773.0
2019-10-01 12:00:00,24.2,24.2,23.96,23.96,31295.0,23.2161,23.2161,22.9859,22.9859,31295.0
2019-10-01 12:30:00,23.98,24.06,23.98,24.0,34430.0,23.0051,23.0818,23.0051,23.0243,34430.0
2019-10-01 13:00:00,23.98,23.98,23.82,23.82,30557.0,23.0051,23.0051,22.8516,22.8516,30557.0
2019-10-01 13:30:00,23.83,23.92,23.74,23.87,55052.0,22.8612,22.9475,22.7748,22.8996,55052.0
2019-10-01 14:00:00,23.85,23.87,23.79,23.84,35665.0,22.8804,22.8996,22.8228,22.8708,35665.0
2019-10-01 14:30:00,23.84,23.95,23.83,23.94,34379.0,22.8708,22.9763,22.8612,22.9667,34379.0
2019-10-01 15:00:00,23.94,24.0,23.86,23.97,68072.0,22.9667,23.0243,22.89,22.9955,68072.0
2019-10-01 15:30:00,23.96,23.98,23.89,23.92,161437.0,22.9859,23.0051,22.9187,22.9475,161437.0
2019-10-02 09:30:00,23.7,23.76,23.57,23.67,138229.0,22.7365,22.794,22.6117,22.7077,138229.0
2019-10-02 10:00:00,23.66,23.93,23.64,23.88,121435.0,22.6981,22.9571,22.6789,22.9091,121435.0
2019-10-02 10:30:00,23.87,24.04,23.76,23.96,73549.0,22.8996,23.0626,22.794,22.9859,73549.0
2019-10-02 11:00:00,23.95,24.03,23.84,23.89,73515.0,22.9763,23.053,22.8708,22.9187,73515.0
2019-10-02 11:30:00,23.9,24.01,23.76,24.0,63523.0,22.9283,23.0339,22.794,23.0243,63523.0
2019-10-02 12:00:00,23.98,24.01,23.91,23.99,42714.0,23.0051,23.0339,22.9379,23.0147,42714.0
2019-10-02 12:30:00,23.98,24.0,23.87,23.92,62923.0,23.0051,23.0243,22.8996,22.9475,62923.0
2019-10-02 13:00:00,23.93,24.11,23.89,24.02,55986.0,22.9571,23.1298,22.9187,23.0435,55986.0
2019-10-02 13:30:00,24.03,24.05,23.92,24.05,85788.0,23.053,23.0722,22.9475,23.0722,85788.0
2019-10-02 14:00:00,24.06,24.06,23.91,23.92,70581.0,23.0818,23.0818,22.9379,22.9475,70581.0
2019-10-02 14:30:00,23.92,23.94,23.86,23.89,72453.0,22.9475,22.9667,22.89,22.9187,72453.0
2019-10-02 15:00:00,23.9,23.94,23.85,23.91,88275.0,22.9283,22.9667,22.8804,22.9379,88275.0
2019-10-02 15:30:00,23.91,24.02,23.84,23.86,237481.0,22.9379,23.0435,22.8708,22.89,237481.0
2019-10-03 09:30:00,23.78,23.99,23.65,23.65,11455.0,22.8132,23.0147,22.6885,22.6885,11455.0
2019-10-03 10:00:00,23.55,23.58,23.28,23.42,28015.0,22.5926,22.6213,22.3335,22.4678,28015.0
2019-10-03 10:30:00,23.38,23.53,23.31,23.53,24787.0,22.4295,22.5734,22.3623,22.5734,24787.0
2019-10-03 11:00:00,23.51,23.74,23.5,23.58,14839.0,22.5542,22.7748,22.5446,22.6213,14839.0
2019-10-03 11:30:00,23.6,23.6,23.43,23.48,16361.0,22.6405,22.6405,22.4774,22.5254,16361.0
2019-10-03 12:00:00,23.51,23.61,23.47,23.61,12119.0,22.5542,22.6501,22.5158,22.6501,12119.0
2019-10-03 12:30:00,23.62,23.77,23.61,23.7,20632.0,22.6597,22.8036,22.6501,22.7365,20632.0
2019-10-03 13:00:00,23.7,23.79,23.66,23.79,14790.0,22.7365,22.8228,22.6981,22.8228,14790.0
2019-10-03 13:30:00,23.82,24.04,23.82,23.99,34935.0,22.8516,23.0626,22.8516,23.0147,34935.0
2019-10-03 14:00:00,23.99,24.13,23.94,24.05,29803.0,23.0147,23.149,22.9667,23.0722,29803.0
2019-10-03 14:30:00,24.05,24.06,23.9,23.9,12809.0,23.0722,23.0818,22.9283,22.9283,12809.0
2019-10-03 15:00:00,23.9,23.94,23.87,23.89,23901.0,22.9283,22.9667,22.8996,22.9187,23901.0
2019-10-03 15:30:00,23.92,24.03,23.85,24.03,88761.0,22.9475,23.053,22.8804,23.053,88761.0
2019-10-04 09:30:00,23.95,24.46,23.95,24.23,54665.0,22.9763,23.4656,22.9763,23.2449,54665.0
2019-10-04 10:00:00,24.25,24.25,24.06,24.15,18934.0,23.2641,23.2641,23.0818,23.1682,18934.0
2019-10-04 10:30:00,24.11,24.17,24.04,24.08,18495.0,23.1298,23.1874,23.0626,23.101,18495.0
2019-10-04 11:00:00,24.07,24.17,24.05,24.14,26954.0,23.0914,23.1874,23.0722,23.1586,26954.0
2019-10-04 11:30:00,24.14,24.29,24.13,24.26,15276.0,23.1586,23.3025,23.149,23.2737,15276.0
2019-10-04 12:00:00,24.29,24.44,24.26,24.41,27419.0,23.3025,23.4464,23.2737,23.4176,27419.0
2019-10-04 12:30:00,24.43,24.47,24.41,24.44,19563.0,23.4368,23.4752,23.4176,23.4464,19563.0
2019-10-04 13:00:00,24.44,24.51,24.42,24.48,15139.0,23.4464,23.5135,23.4272,23.4848,15139.0
2019-10-04 13:30:00,24.46,24.52,24.42,24.45,27782.0,23.4656,23.5231,23.4272,23.456,27782.0
2019-10-04 14:00:00,24.44,24.51,24.44,24.51,27220.0,23.4464,23.5135,23.4464,23.5135,27220.0
2019-10-04 14:30:00,24.51,24.61,24.5,24.52,35043.0,23.5135,23.6095,23.5039,23.5231,35043.0
2019-10-04 15:00:00,24.53,24.54,24.45,24.5,31624.0,23.5327,23.5423,23.456,23.5039,31624.0
2019-10-04 15:30:00,24.5,24.61,24.46,24.58,152976.0,23.5039,23.6095,23.4656,23.5807,152976.0
2019-10-07 09:30:00,24.58,24.58,24.37,24.46,42878.0,23.5807,23.5807,23.3792,23.4656,42878.0
2019-10-07 10:00:00,24.47,24.87,24.43,24.82,33051.0,23.4752,23.8589,23.4368,23.8109,33051.0
2019-10-07 10:30:00,24.82,24.91,24.7,24.9,47450.0,23.8109,23.8973,23.6958,23.8877,47450.0
2019-10-07 11:00:00,24.91,25.02,24.89,24.96,50490.0,23.8973,24.0028,23.8781,23.9452,50490.0
2019-10-07 11:30:00,24.95,25.06,24.94,25.02,36455.0,23.9356,24.0412,23.926,24.0028,36455.0
2019-10-07 12:00:00,25.03,25.12,25.03,25.11,58218.0,24.0124,24.0987,24.0124,24.0891,58218.0
2019-10-07 12:30:00,25.11,25.17,25.06,25.15,29828.0,24.0891,24.1467,24.0412,24.1275,29828.0
2019-10-07 13:00:00,25.16,25.18,24.88,24.95,26778.0,24.1371,24.1563,23.8685,23.9356,26778.0
2019-10-07 13:30:00,24.96,25.22,24.95,25.21,37550.0,23.9452,24.1947,23.9356,24.1851,37550.0
2019-10-07 14:00:00,25.21,25.21,24.99,25.06,28973.0,24.1851,24.1851,23.974,24.0412,28973.0
2019-10-07 14:30:00,25.06,25.1,24.93,25.01,41848.0,24.0412,24.0795,23.9165,23.9932,41848.0
2019-10-07 15:00:00,25.02,25.02,24.93,25.0,40863.0,24.0028,24.0028,23.9165,23.9836,40863.0
2019-10-07 15:30:00,25.0,25.03,24.84,24.94,291913.0,23.9836,24.0124,23.8301,23.926,291913.0
2019-10-08 09:30:00,24.67,24.73,24.39,24.53,24327.0,23.667,23.7246,23.3984,23.5327,24327.0
2019-10-08 10:00:00,24.53,24.72,24.38,24.62,73692.0,23.5327,23.715,23.3888,23.6191,73692.0
2019-10-08 10:30:00,24.62,24.8,24.52,24.8,35490.0,23.6191,23.7917,23.5231,23.7917,35490.0
2019-10-08 11:00:00,24.8,24.85,24.64,24.68,44794.0,23.7917,23.8397,23.6382,23.6766,44794.0
2019-10-08 11:30:00,24.69,24.86,24.66,24.85,33716.0,23.6862,23.8493,23.6574,23.8397,33716.0
2019-10-08 12:00:00,24.82,24.87,24.78,24.87,32295.0,23.8109,23.8589,23.7726,23.8589,32295.0
2019-10-08 12:30:00,24.86,24.96,24.79,24.84,29482.0,23.8493,23.9452,23.7821,23.8301,29482.0
2019-10-08 13:00:00,24.84,24.85,24.75,24.77,28799.0,23.8301,23.8397,23.7438,23.763,28799.0
2019-10-08 13:30:00,24.78,24.81,24.72,24.75,35129.0,23.7726,23.8013,23.715,23.7438,35129.0
2019-10-08 14:00:00,24.75,24.79,24.71,24.78,32150.0,23.7438,23.7821,23.7054,23.7726,32150.0
2019-10-08 14:30:00,24.79,24.96,24.76,24.78,43919.0,23.7821,23.9452,23.7534,23.7726,43919.0
2019-10-08 15:00:00,24.8,24.88,24.74,24.83,47996.0,23.7917,23.8685,23.7342,23.8205,47996.0
2019-10-08 15:30:00,24.84,24.88,24.65,24.71,244286.0,23.8301,23.8685,23.6478,23.7054,244286.0
2019-10-09 09:30:00,24.92,25.04,24.45,24.57,113017.0,23.9069,24.022,23.456,23.5711,113017.0
2019-10-09 10:00:00,24.58,24.74,24.57,24.72,30295.0,23.5807,23.7342,23.5711,23.715,30295.0
2019-10-09 10:30:00,24.71,24.8,24.6,24.66,19985.0,23.7054,23.7917,23.5999,23.6574,19985.0
2019-10-09 11:00:00,24.68,24.69,24.57,24.69,21932.0,23.6766,23.6862,23.5711,23.6862,21932.0
2019-10-09 11:30:00,24.68,24.77,24.68,24.73,13106.0,23.6766,23.763,23.6766,23.7246,13106.0
2019-10-09 12:00:00,24.73,24.88,24.73,24.83,74806.0,23.7246,23.8685,23.7246,23.8205,74806.0
2019-10-09 12:30:00,24.84,24.96,24.76,24.79,68067.0,23.8301,23.9452,23.7534,23.7821,68067.0
2019-10-09 13:00:00,24.78,24.84,24.73,24.8,13285.0,23.7726,23.8301,23.7246,23.7917,13285.0
2019-10-09 13:30:00,24.79,24.9,24.78,24.87,18119.0,23.7821,23.8877,23.7726,23.8589,18119.0
2019-10-09 14:00:00,24.87,24.97,24.84,24.94,26970.0,23.8589,23.9548,23.8301,23.926,26970.0
2019-10-09 14:30:00,24.94,25.04,24.93,25.04,82736.0,23.926,24.022,23.9165,24.022,82736.0
2019-10-09 15:00:00,25.04,25.11,25.03,25.11,45125.0,24.022,24.0891,24.0124,24.0891,45125.0
2019-10-09 15:30:00,25.11,25.13,25.0,25.1,252803.0,24.0891,24.1083,23.9836,24.0795,252803.0
2019-10-10 09:30:00,25.13,25.69,25.07,25.55,57091.0,24.1083,24.6456,24.0508,24.5112,57091.0
2019-10-10 10:00:00,25.53,25.54,25.33,25.43,28871.0,24.4921,24.5017,24.3002,24.3961,28871.0
2019-10-10 10:30:00,25.45,25.66,25.44,25.65,20608.0,24.4153,24.6168,24.4057,24.6072,20608.0
2019-10-10 11:00:00,25.66,25.69,25.49,25.49,14637.0,24.6168,24.6456,24.4537,24.4537,14637.0
2019-10-10 11:30:00,25.51,25.62,25.39,25.42,24169.0,24.4729,24.5784,24.3578,24.3865,24169.0
2019-10-10 12:00:00,25.42,25.44,25.16,25.17,32632.0,24.3865,24.4057,24.1371,24.1467,32632.0
2019-10-10 12:30:00,25.18,25.24,25.1,25.2,34357.0,24.1563,24.2139,24.0795,24.1755,34357.0
2019-10-10 13:00:00,25.2,25.3,25.17,25.19,33648.0,24.1755,24.2714,24.1467,24.1659,33648.0
2019-10-10 13:30:00,25.2,25.21,25.11,25.21,31520.0,24.1755,24.1851,24.0891,24.1851,31520.0
2019-10-10 14:00:00,25.21,25.22,25.06,25.09,22787.0,24.1851,24.1947,24.0412,24.07,22787.0
2019-10-10 14:30:00,25.09,25.11,24.98,25.08,23021.0,24.07,24.0891,23.9644,24.0604,23021.0
2019-10-10 15:00:00,25.08,25.11,25.02,25.07,32583.0,24.0604,24.0891,24.0028,24.0508,32583.0
2019-10-10 15:30:00,25.08,25.11,25.02,25.11,188995.0,24.0604,24.0891,24.0028,24.0891,188995.0
2019-10-11 09:30:00,25.57,25.91,25.5,25.91,49846.0,24.5304,24.8566,24.4633,24.8566,49846.0
2019-10-11 10:00:00,25.92,26.19,25.92,26.16,26817.0,24.8662,25.1252,24.8662,25.0964,26817.0
2019-10-11 10:30:00,26.16,26.34,26.14,26.23,47061.0,25.0964,25.2691,25.0773,25.1636,47061.0
2019-10-11 11:00:00,26.2,26.32,26.17,26.19,41767.0,25.1348,25.2499,25.106,25.1252,41767.0
2019-10-11 11:30:00,26.2,26.27,26.07,26.09,15630.0,25.1348,25.202,25.0101,25.0293,15630.0
2019-10-11 12:00:00,26.09,26.18,25.98,26.18,20831.0,25.0293,25.1156,24.9238,25.1156,20831.0
2019-10-11 12:30:00,26.18,26.18,26.03,26.15,15780.0,25.1156,25.1156,24.9717,25.0869,15780.0
2019-10-11 13:00:00,26.16,26.16,26.02,26.12,22038.0,25.0964,25.0964,24.9621,25.0581,22038.0
2019-10-11 13:30:00,26.11,26.17,26.06,26.15,57654.0,25.0485,25.106,25.0005,25.0869,57654.0
2019-10-11 14:00:00,26.15,26.19,26.09,26.19,23353.0,25.0869,25.1252,25.0293,25.1252,23353.0
2019-10-11 14:30:00,26.19,26.3,26.17,26.25,45573.0,25.1252,25.2308,25.106,25.1828,45573.0
2019-10-11 15:00:00,26.25,26.33,26.15,26.25,101819.0,25.1828,25.2595,25.0869,25.1828,101819.0
2019-10-11 15:30:00,26.24,26.25,26.0,26.01,164581.0,25.1732,25.1828,24.943,24.9525,164581.0
2019-10-14 09:30:00,25.78,26.0,25.65,25.72,26264.0,24.7319,24.943,24.6072,24.6743,26264.0
2019-10-14 10:00:00,25.67,25.86,25.57,25.73,34250.0,24.6264,24.8086,24.5304,24.6839,34250.0
2019-10-14 10:30:00,25.76,25.96,25.76,25.93,14331.0,24.7127,24.9046,24.7127,24.8758,14331.0
2019-10-14 11:00:00,25.93,25.97,25.88,25.95,10663.0,24.8758,24.9142,24.8278,24.895,10663.0
2019-10-14 11:30:00,25.96,26.0,25.85,25.87,12073.0,24.9046,24.943,24.7991,24.8182,12073.0
2019-10-14 12:00:00,25.86,26.05,25.84,25.95,18409.0,24.8086,24.9909,24.7895,24.895,18409.0
2019-10-14 12:30:00,25.95,25.95,25.88,25.89,9597.0,24.895,24.895,24.8278,24.8374,9597.0
2019-10-14 13:00:00,25.9,25.9,25.81,25.84,13701.0,24.847,24.847,24.7607,24.7895,13701.0
2019-10-14 13:30:00,25.85,25.86,25.76,25.84,40097.0,24.7991,24.8086,24.7127,24.7895,40097.0
2019-10-14 14:00:00,25.85,25.96,25.8,25.96,18000.0,24.7991,24.9046,24.7511,24.9046,18000.0
2019-10-14 14:30:00,25.96,25.99,25.86,25.87,12326.0,24.9046,24.9334,24.8086,24.8182,12326.0
2019-10-14 15:00:00,25.87,25.99,25.84,25.95,19847.0,24.8182,24.9334,24.7895,24.895,19847.0
2019-10-14 15:30:00,25.96,26.03,25.89,26.03,139620.0,24.9046,24.9717,24.8374,24.9717,139620.0
2019-10-15 09:30:00,26.0,26.21,25.91,25.98,13752.0,24.943,25.1444,24.8566,24.9238,13752.0
2019-10-15 10:00:00,25.99,26.31,25.99,26.29,45518.0,24.9334,25.2404,24.9334,25.2212,45518.0
2019-10-15 10:30:00,26.26,26.58,26.26,26.53,32986.0,25.1924,25.4994,25.1924,25.4514,32986.0
2019-10-15 11:00:00,26.54,26.55,26.42,26.47,32141.0,25.461,25.4706,25.3459,25.3938,32141.0
2019-10-15 11:30:00,26.46,26.52,26.4,26.43,17151.0,25.3843,25.4418,25.3267,25.3555,17151.0
2019-10-15 12:00:00,26.44,26.47,26.37,26.39,12041.0,25.3651,25.3938,25.2979,25.3171,12041.0
2019-10-15 12:30:00,26.39,26.53,26.39,26.5,10589.0,25.3171,25.4514,25.3171,25.4226,10589.0
2019-10-15 13:00:00,26.5,26.57,26.49,26.52,15819.0,25.4226,25.4898,25.413,25.4418,15819.0
2019-10-15 13:30:00,26.52,26.56,26.51,26.53,10885.0,25.4418,25.4802,25.4322,25.4514,10885.0
2019-10-15 14:00:00,26.53,26.58,26.49,26.53,14814.0,25.4514,25.4994,25.413,25.4514,14814.0
2019-10-15 14:30:00,26.54,26.55,26.29,26.3,24959.0,25.461,25.4706,25.2212,25.2308,24959.0
2019-10-15 15:00:00,26.3,26.37,26.25,26.36,26201.0,25.2308,25.2979,25.1828,25.2883,26201.0
2019-10-15 15:30:00,26.37,26.39,26.27,26.28,174478.0,25.2979,25.3171,25.202,25.2116,174478.0
2019-10-16 09:30:00,26.14,26.36,26.09,26.09,29425.0,25.0773,25.2883,25.0293,25.0293,29425.0
2019-10-16 10:00:00,26.09,26.27,26.01,26.24,19718.0,25.0293,25.202,24.9525,25.1732,19718.0
2019-10-16 10:30:00,26.27,26.31,26.16,26.21,12446.0,25.202,25.2404,25.0964,25.1444,12446.0
2019-10-16 11:00:00,26.21,26.29,26.18,26.18,11247.0,25.1444,25.2212,25.1156,25.1156,11247.0
2019-10-16 11:30:00,26.17,26.25,26.14,26.2,10052.0,25.106,25.1828,25.0773,25.1348,10052.0
2019-10-16 12:00:00,26.22,26.26,26.16,26.19,11518.0,25.154,25.1924,25.0964,25.1252,11518.0
2019-10-16 12:30:00,26.19,26.19,26.11,26.11,21286.0,25.1252,25.1252,25.0485,25.0485,21286.0
2019-10-16 13:00:00,26.1,26.13,26.04,26.04,18180.0,25.0389,25.0677,24.9813,24.9813,18180.0
2019-10-16 13:30:00,26.05,26.11,25.99,25.99,24236.0,24.9909,25.0485,24.9334,24.9334,24236.0
2019-10-16 14:00:00,26.0,26.07,25.99,26.07,22856.0,24.943,25.0101,24.9334,25.0101,22856.0
2019-10-16 14:30:00,26.07,26.22,26.06,26.16,14037.0,25.0101,25.154,25.0005,25.0964,14037.0
2019-10-16 15:00:00,26.17,26.26,26.11,26.12,127483.0,25.106,25.1924,25.0485,25.0581,127483.0
2019-10-16 15:30:00,26.13,26.24,26.12,26.24,158197.0,25.0677,25.1732,25.0581,25.1732,158197.0
2019-10-17 09:30:00,26.31,26.38,26.14,26.33,17018.0,25.2404,25.3075,25.0773,25.2595,17018.0
2019-10-17 10:00:00,26.32,26.38,26.17,26.34,21289.0,25.2499,25.3075,25.106,25.2691,21289.0
2019-10-17 10:30:00,26.26,26.29,26.17,26.22,12096.0,25.1924,25.2212,25.106,25.154,12096.0
2019-10-17 11:00:00,26.21,26.42,26.15,26.42,14436.0,25.1444,25.3459,25.0869,25.3459,14436.0
2019-10-17 11:30:00,26.42,26.45,26.14,26.16,14946.0,25.3459,25.3747,25.0773,25.0964,14946.0
2019-10-17 12:00:00,26.17,26.3,26.17,26.22,20366.0,25.106,25.2308,25.106,25.154,20366.0
2019-10-17 12:30:00,26.22,26.32,26.2,26.31,12037.0,25.154,25.2499,25.1348,25.2404,12037.0
2019-10-17 13:00:00,26.33,26.34,26.26,26.33,14470.0,25.2595,25.2691,25.1924,25.2595,14470.0
2019-10-17 13:30:00,26.34,26.43,26.34,26.37,23714.0,25.2691,25.3555,25.2691,25.2979,23714.0
2019-10-17 14:00:00,26.36,26.36,26.22,26.22,17849.0,25.2883,25.2883,25.154,25.154,17849.0
2019-10-17 14:30:00,26.23,26.29,26.21,26.25,38946.0,25.1636,25.2212,25.1444,25.1828,38946.0
2019-10-17 15:00:00,26.27,26.28,26.14,26.16,53759.0,25.202,25.2116,25.0773,25.0964,53759.0
2019-10-17 15:30:00,26.16,26.27,26.14,26.27,252400.0,25.0964,25.202,25.0773,25.202,252400.0
2019-10-18 09:30:00,26.25,26.25,25.98,26.11,58365.0,25.1828,25.1828,24.9238,25.0485,58365.0
2019-10-18 10:00:00,26.12,26.29,26.12,26.18,33335.0,25.0581,25.2212,25.0581,25.1156,33335.0
2019-10-18 10:30:00,26.17,26.17,25.93,26.01,39731.0,25.106,25.106,24.8758,24.9525,39731.0
2019-10-18 11:00:00,26.01,26.21,25.96,26.12,64583.0,24.9525,25.1444,24.9046,25.0581,64583.0
2019-10-18 11:30:00,26.12,26.2,26.09,26.1,41934.0,25.0581,25.1348,25.0293,25.0389,41934.0
2019-10-18 12:00:00,26.09,26.17,25.89,26.03,53805.0,25.0293,25.106,24.8374,24.9717,53805.0
2019-10-18 12:30:00,26.02,26.2,26.0,26.13,36550.0,24.9621,25.1348,24.943,25.0677,36550.0
2019-10-18 13:00:00,26.12,26.23,26.1,26.18,37939.0,25.0581,25.1636,25.0389,25.1156,37939.0
2019-10-18 13:30:00,26.17,26.22,26.13,26.2,42136.0,25.106,25.154,25.0677,25.1348,42136.0
2019-10-18 14:00:00,26.2,26.23,26.15,26.23,40839.0,25.1348,25.1636,25.0869,25.1636,40839.0
2019-10-18 14:30:00,26.24,26.24,26.18,26.23,42615.0,25.1732,25.1732,25.1156,25.1636,42615.0
2019-10-18 15:00:00,26.24,26.24,26.06,26.06,71756.0,25.1732,25.1732,25.0005,25.0005,71756.0
2019-10-18 15:30:00,26.06,26.12,25.96,26.02,254436.0,25.0005,25.0581,24.9046,24.9621,254436.0
2019-10-21 09:30:00,26.25,26.63,26.01,26.04,40691.0,25.1828,25.5473,24.9525,24.9813,40691.0
2019-10-21 10:00:00,26.0,26.08,25.87,26.04,350447.0,24.943,25.0197,24.8182,24.9813,350447.0
2019-10-21 10:30:00,26.04,26.13,25.98,26.08,50666.0,24.9813,25.0677,24.9238,25.0197,50666.0
2019-10-21 11:00:00,26.1,26.25,26.04,26.24,46902.0,25.0389,25.1828,24.9813,25.1732,46902.0
2019-10-21 11:30:00,26.25,26.27,26.1,26.1,51010.0,25.1828,25.202,25.0389,25.0389,51010.0
2019-10-21 12:00:00,26.11,26.16,26.09,26.1,38123.0,25.0485,25.0964,25.0293,25.0389,38123.0
2019-10-21 12:30:00,26.12,26.18,26.01,26.02,26244.0,25.0581,25.1156,24.9525,24.9621,26244.0
2019-10-21 13:00:00,26.03,26.04,25.81,25.85,31131.0,24.9717,24.9813,24.7607,24.7991,31131.0
2019-10-21 13:30:00,25.84,25.87,25.77,25.81,37791.0,24.7895,24.8182,24.7223,24.7607,37791.0
2019-10-21 14:00:00,25.8,25.95,25.78,25.87,35032.0,24.7511,24.895,24.7319,24.8182,35032.0
2019-10-21 14:30:00,25.87,25.92,25.79,25.9,36358.0,24.8182,24.8662,24.7415,24.847,36358.0
2019-10-21 15:00:00,25.9,25.93,25.87,25.92,37525.0,24.847,24.8758,24.8182,24.8662,37525.0
2019-10-21 15:30:00,25.92,25.94,25.86,25.89,173246.0,24.8662,24.8854,24.8086,24.8374,173246.0
2019-10-22 09:30:00,25.89,26.23,25.68,25.79,44179.0,24.8374,25.1636,24.636,24.7415,44179.0
2019-10-22 10:00:00,25.77,25.78,25.58,25.62,32033.0,24.7223,24.7319,24.54,24.5784,32033.0
2019-10-22 10:30:00,25.64,25.81,25.58,25.73,25036.0,24.5976,24.7607,24.54,24.6839,25036.0
2019-10-22 11:00:00,25.75,25.95,25.75,25.83,26945.0,24.7031,24.895,24.7031,24.7799,26945.0
2019-10-22 11:30:00,25.85,25.88,25.64,25.84,62613.0,24.7991,24.8278,24.5976,24.7895,62613.0
2019-10-22 12:00:00,25.84,25.99,25.79,25.97,55544.0,24.7895,24.9334,24.7415,24.9142,55544.0
2019-10-22 12:30:00,25.96,25.98,25.75,25.88,55114.0,24.9046,24.9238,24.7031,24.8278,55114.0
2019-10-22 13:00:00,25.86,25.95,25.66,25.83,49039.0,24.8086,24.895,24.6168,24.7799,49039.0
2019-10-22 13:30:00,25.83,25.95,25.74,25.92,52069.0,24.7799,24.895,24.6935,24.8662,52069.0
2019-10-22 14:00:00,25.92,26.11,25.91,26.11,51204.0,24.8662,25.0485,24.8566,25.0485,51204.0
2019-10-22 14:30:00,26.11,26.15,25.93,25.98,88150.0,25.0485,25.0869,24.8758,24.9238,88150.0
2019-10-22 15:00:00,25.98,26.09,25.94,26.04,127512.0,24.9238,25.0293,24.8854,24.9813,127512.0
2019-10-22 15:30:00,26.04,26.22,25.99,26.16,372829.0,24.9813,25.154,24.9334,25.0964,372829.0
2019-10-23 09:30:00,26.42,27.29,25.29,26.51,365451.0,25.3459,26.1805,24.2618,25.4322,365451.0
2019-10-23 10:00:00,26.51,26.6,25.71,25.8,158859.0,25.4322,25.5186,24.6647,24.7511,158859.0
2019-10-23 10:30:00,25.82,26.13,25.72,25.91,80422.0,24.7703,25.0677,24.6743,24.8566,80422.0
2019-10-23 11:00:00,25.94,26.3,25.83,26.27,73408.0,24.8854,25.2308,24.7799,25.202,73408.0
2019-10-23 11:30:00,26.3,26.71,26.25,26.52,67600.0,25.2308,25.6241,25.1828,25.4418,67600.0
2019-10-23 12:00:00,26.53,26.71,26.38,26.66,92812.0,25.4514,25.6241,25.3075,25.5761,92812.0
2019-10-23 12:30:00,26.68,26.73,26.57,26.57,27906.0,25.5953,25.6433,25.4898,25.4898,27906.0
2019-10-23 13:00:00,26.58,26.62,26.45,26.52,32697.0,25.4994,25.5377,25.3747,25.4418,32697.0
2019-10-23 13:30:00,26.53,26.71,26.47,26.64,38786.0,25.4514,25.6241,25.3938,25.5569,38786.0
2019-10-23 14:00:00,26.64,26.89,26.62,26.87,89611.0,25.5569,25.7968,25.5377,25.7776,89611.0
2019-10-23 14:30:00,26.88,26.88,26.65,26.73,59862.0,25.7872,25.7872,25.5665,25.6433,59862.0
2019-10-23 15:00:00,26.73,26.82,26.6,26.8,99250.0,25.6433,25.7296,25.5186,25.7104,99250.0
2019-10-23 15:30:00,26.8,26.97,26.72,26.83,392012.0,25.7104,25.8735,25.6337,25.7392,392012.0
2019-10-24 09:30:00,26.9,27.13,26.75,26.81,97818.0,25.8064,26.027,25.6625,25.72,97818.0
2019-10-24 10:00:00,26.82,26.82,26.35,26.45,105730.0,25.7296,25.7296,25.2787,25.3747,105730.0
2019-10-24 10:30:00,26.43,26.82,26.38,26.66,32096.0,25.3555,25.7296,25.3075,25.5761,32096.0
2019-10-24 11:00:00,26.64,26.68,26.51,26.56,28372.0,25.5569,25.5953,25.4322,25.4802,28372.0
2019-10-24 11:30:00,26.57,26.79,26.51,26.59,53119.0,25.4898,25.7008,25.4322,25.509,53119.0
2019-10-24 12:00:00,26.59,26.6,26.23,26.23,46559.0,25.509,25.5186,25.1636,25.1636,46559.0
2019-10-24 12:30:00,26.24,26.48,26.23,26.4,56301.0,25.1732,25.4034,25.1636,25.3267,56301.0
2019-10-24 13:00:00,26.41,26.47,26.36,26.47,15654.0,25.3363,25.3938,25.2883,25.3938,15654.0
2019-10-24 13:30:00,26.47,26.51,26.39,26.42,21422.0,25.3938,25.4322,25.3171,25.3459,21422.0
2019-10-24 14:00:00,26.42,26.52,26.38,26.49,18869.0,25.3459,25.4418,25.3075,25.413,18869.0
2019-10-24 14:30:00,26.5,26.55,26.48,26.51,23245.0,25.4226,25.4706,25.4034,25.4322,23245.0
2019-10-24 15:00:00,26.53,26.53,26.3,26.35,48073.0,25.4514,25.4514,25.2308,25.2787,48073.0
2019-10-24 15:30:00,26.36,26.39,26.24,26.24,187442.0,25.2883,25.3171,25.1732,25.1732,187442.0
2019-10-25 09:30:00,26.15,26.48,26.12,26.24,13757.0,25.0869,25.4034,25.0581,25.1732,13757.0
2019-10-25 10:00:00,26.24,26.7,26.22,26.61,17158.0,25.1732,25.6145,25.154,25.5282,17158.0
2019-10-25 10:30:00,26.63,26.63,26.41,26.58,56822.0,25.5473,25.5473,25.3363,25.4994,56822.0
2019-10-25 11:00:00,26.6,26.88,26.58,26.88,21333.0,25.5186,25.7872,25.4994,25.7872,21333.0
2019-10-25 11:30:00,26.88,26.89,26.76,26.82,31833.0,25.7872,25.7968,25.6721,25.7296,31833.0
2019-10-25 12:00:00,26.82,26.98,26.8,26.94,32713.0,25.7296,25.8831,25.7104,25.8447,32713.0
2019-10-25 12:30:00,26.94,27.01,26.92,27.0,38665.0,25.8447,25.9119,25.8256,25.9023,38665.0
2019-10-25 13:00:00,27.0,27.05,26.97,27.01,62280.0,25.9023,25.9503,25.8735,25.9119,62280.0
2019-10-25 13:30:00,27.0,27.07,27.0,27.07,12906.0,25.9023,25.9695,25.9023,25.9695,12906.0
2019-10-25 14:00:00,27.07,27.07,26.95,26.97,19576.0,25.9695,25.9695,25.8543,25.8735,19576.0
2019-10-25 14:30:00,26.96,27.01,26.92,26.95,42087.0,25.8639,25.9119,25.8256,25.8543,42087.0
2019-10-25 15:00:00,26.93,27.05,26.92,27.03,16505.0,25.8351,25.9503,25.8256,25.9311,16505.0
2019-10-25 15:30:00,27.02,27.06,26.98,26.98,120929.0,25.9215,25.9599,25.8831,25.8831,120929.0
2019-10-28 09:30:00,27.14,27.46,27.14,27.25,15284.0,26.0366,26.3436,26.0366,26.1421,15284.0
2019-10-28 10:00:00,27.25,27.46,27.25,27.39,23527.0,26.1421,26.3436,26.1421,26.2764,23527.0
2019-10-28 10:30:00,27.39,27.45,27.25,27.26,30579.0,26.2764,26.334,26.1421,26.1517,30579.0
2019-10-28 11:00:00,27.25,27.36,27.23,27.33,15710.0,26.1421,26.2477,26.1229,26.2189,15710.0
2019-10-28 11:30:00,27.35,27.35,27.21,27.25,30929.0,26.2381,26.2381,26.1038,26.1421,30929.0
2019-10-28 12:00:00,27.26,27.4,27.24,27.39,22804.0,26.1517,26.286,26.1325,26.2764,22804.0
2019-10-28 12:30:00,27.38,27.41,27.3,27.3,15874.0,26.2668,26.2956,26.1901,26.1901,15874.0
2019-10-28 13:00:00,27.31,27.37,27.28,27.32,12182.0,26.1997,26.2573,26.1709,26.2093,12182.0
2019-10-28 13:30:00,27.32,27.43,27.26,27.33,17659.0,26.2093,26.3148,26.1517,26.2189,17659.0
2019-10-28 14:00:00,27.33,27.44,27.27,27.44,27065.0,26.2189,26.3244,26.1613,26.3244,27065.0
2019-10-28 14:30:00,27.44,27.45,27.35,27.42,17310.0,26.3244,26.334,26.2381,26.3052,17310.0
2019-10-28 15:00:00,27.4,27.43,27.37,27.38,21352.0,26.286,26.3148,26.2573,26.2668,21352.0
2019-10-28 15:30:00,27.38,27.39,27.24,27.25,96191.0,26.2668,26.2764,26.1325,26.1421,96191.0
2019-10-29 09:30:00,27.23,27.31,27.07,27.25,11529.0,26.1229,26.1997,25.9695,26.1421,11529.0
2019-10-29 10:00:00,27.25,27.25,27.02,27.1,13926.0,26.1421,26.1421,25.9215,25.9982,13926.0
2019-10-29 10:30:00,27.12,27.22,27.09,27.09,12874.0,26.0174,26.1134,25.9886,25.9886,12874.0
2019-10-29 11:00:00,27.1,27.13,27.0,27.03,44888.0,25.9982,26.027,25.9023,25.9311,44888.0
2019-10-29 11:30:00,27.03,27.13,27.03,27.13,23896.0,25.9311,26.027,25.9311,26.027,23896.0
2019-10-29 12:00:00,27.1,27.32,27.1,27.3,18489.0,25.9982,26.2093,25.9982,26.1901,18489.0
2019-10-29 12:30:00,27.31,27.32,27.22,27.3,14566.0,26.1997,26.2093,26.1134,26.1901,14566.0
2019-10-29 13:00:00,27.31,27.34,27.27,27.3,10768.0,26.1997,26.2285,26.1613,26.1901,10768.0
2019-10-29 13:30:00,27.29,27.3,27.21,27.23,17569.0,26.1805,26.1901,26.1038,26.1229,17569.0
2019-10-29 14:00:00,27.22,27.28,27.2,27.25,18937.0,26.1134,26.1709,26.0942,26.1421,18937.0
2019-10-29 14:30:00,27.26,27.33,27.24,27.31,53912.0,26.1517,26.2189,26.1325,26.1997,53912.0
2019-10-29 15:00:00,27.31,27.37,27.3,27.36,70806.0,26.1997,26.2573,26.1901,26.2477,70806.0
2019-10-29 15:30:00,27.36,27.39,27.28,27.36,112478.0,26.2477,26.2764,26.1709,26.2477,112478.0
2019-10-30 09:30:00,27.41,27.41,27.23,27.29,16978.0,26.2956,26.2956,26.1229,26.1805,16978.0
2019-10-30 10:00:00,27.32,27.42,27.15,27.38,12860.0,26.2093,26.3052,26.0462,26.2668,12860.0
2019-10-30 10:30:00,27.36,27.36,27.23,27.31,18441.0,26.2477,26.2477,26.1229,26.1997,18441.0
2019-10-30 11:00:00,27.32,27.35,27.03,27.12,128497.0,26.2093,26.2381,25.9311,26.0174,128497.0
2019-10-30 11:30:00,27.12,27.15,27.07,27.15,28574.0,26.0174,26.0462,25.9695,26.0462,28574.0
2019-10-30 12:00:00,27.14,27.21,27.1,27.21,30970.0,26.0366,26.1038,25.9982,26.1038,30970.0
2019-10-30 12:30:00,27.21,27.28,27.16,27.28,16115.0,26.1038,26.1709,26.0558,26.1709,16115.0
2019-10-30 13:00:00,27.28,27.3,27.22,27.27,8845.0,26.1709,26.1901,26.1134,26.1613,8845.0
2019-10-30 13:30:00,27.27,27.34,27.25,27.32,19264.0,26.1613,26.2285,26.1421,26.2093,19264.0
2019-10-30 14:00:00,27.3,27.47,27.29,27.44,29376.0,26.1901,26.3532,26.1805,26.3244,29376.0
2019-10-30 14:30:00,27.44,27.59,27.42,27.57,56024.0,26.3244,26.4683,26.3052,26.4491,56024.0
2019-10-30 15:00:00,27.58,27.63,27.5,27.53,50521.0,26.4587,26.5067,26.382,26.4108,50521.0
2019-10-30 15:30:00,27.53,27.64,27.5,27.62,132372.0,26.4108,26.5163,26.382,26.4971,132372.0
2019-10-31 09:30:00,27.47,27.59,27.01,27.2,47259.0,26.3532,26.4683,25.9119,26.0942,47259.0
2019-10-31 10:00:00,27.16,27.17,26.97,27.16,69938.0,26.0558,26.0654,25.8735,26.0558,69938.0
2019-10-31 10:30:00,27.14,27.17,27.06,27.14,39976.0,26.0366,26.0654,25.9599,26.0366,39976.0
2019-10-31 11:00:00,27.15,27.23,27.05,27.16,68345.0,26.0462,26.1229,25.9503,26.0558,68345.0
2019-10-31 11:30:00,27.16,27.38,27.14,27.36,41934.0,26.0558,26.2668,26.0366,26.2477,41934.0
2019-10-31 12:00:00,27.34,27.34,27.1,27.15,64862.0,26.2285,26.2285,25.9982,26.0462,64862.0
2019-10-31 12:30:00,27.15,27.16,27.1,27.16,24897.0,26.0462,26.0558,25.9982,26.0558,24897.0
2019-10-31 13:00:00,27.16,27.22,27.14,27.17,25121.0,26.0558,26.1134,26.0366,26.0654,25121.0
2019-10-31 13:30:00,27.18,27.2,27.13,27.2,18406.0,26.075,26.0942,26.027,26.0942,18406.0
2019-10-31 14:00:00,27.19,27.21,27.14,27.2,19222.0,26.0846,26.1038,26.0366,26.0942,19222.0
2019-10-31 14:30:00,27.19,27.23,27.18,27.19,15132.0,26.0846,26.1229,26.075,26.0846,15132.0
2019-10-31 15:00:00,27.18,27.22,27.13,27.14,21009.0,26.075,26.1134,26.027,26.0366,21009.0
2019-10-31 15:30:00,27.14,27.27,27.14,27.24,120961.0,26.0366,26.1613,26.0366,26.1325,120961.0
2019-11-01 09:30:00,27.47,27.53,27.3,27.49,26659.0,26.3532,26.4108,26.1901,26.3724,26659.0
2019-11-01 10:00:00,27.46,27.75,27.42,27.7,35366.0,26.3436,26.6218,26.3052,26.5738,35366.0
2019-11-01 10:30:00,27.7,27.79,27.58,27.7,82832.0,26.5738,26.6602,26.4587,26.5738,82832.0
2019-11-01 11:00:00,27.71,27.73,27.6,27.62,105882.0,26.5834,26.6026,26.4779,26.4971,105882.0
2019-11-01 11:30:00,27.58,27.69,27.54,27.63,22457.0,26.4587,26.5642,26.4203,26.5067,22457.0
2019-11-01 12:00:00,27.62,27.71,27.6,27.69,37431.0,26.4971,26.5834,26.4779,26.5642,37431.0
2019-11-01 12:30:00,27.69,27.7,27.55,27.62,16153.0,26.5642,26.5738,26.4299,26.4971,16153.0
2019-11-01 13:00:00,27.61,27.65,27.56,27.58,17584.0,26.4875,26.5259,26.4395,26.4587,17584.0
2019-11-01 13:30:00,27.58,27.64,27.55,27.64,75592.0,26.4587,26.5163,26.4299,26.5163,75592.0
2019-11-01 14:00:00,27.63,27.7,27.5,27.5,44906.0,26.5067,26.5738,26.382,26.382,44906.0
2019-11-01 14:30:00,27.49,27.53,27.35,27.43,90151.0,26.3724,26.4108,26.2381,26.3148,90151.0
2019-11-01 15:00:00,27.43,27.45,27.35,27.39,82720.0,26.3148,26.334,26.2381,26.2764,82720.0
2019-11-01 15:30:00,27.39,27.41,27.32,27.38,342610.0,26.2764,26.2956,26.2093,26.2668,342610.0
2019-11-04 09:30:00,27.65,27.8,27.5,27.78,82171.0,26.5259,26.6698,26.382,26.6506,82171.0
2019-11-04 10:00:00,27.78,27.78,27.43,27.65,39484.0,26.6506,26.6506,26.3148,26.5259,39484.0
2019-11-04 10:30:00,27.63,27.67,27.52,27.59,20820.0,26.5067,26.5451,26.4012,26.4683,20820.0
2019-11-04 11:00:00,27.59,27.87,27.57,27.74,77763.0,26.4683,26.7369,26.4491,26.6122,77763.0
2019-11-04 11:30:00,27.72,27.73,27.57,27.58,19504.0,26.593,26.6026,26.4491,26.4587,19504.0
2019-11-04 12:00:00,27.59,27.76,27.58,27.66,99365.0,26.4683,26.6314,26.4587,26.5355,99365.0
2019-11-04 12:30:00,27.66,27.84,27.61,27.83,45440.0,26.5355,26.7081,26.4875,26.6986,45440.0
2019-11-04 13:00:00,27.83,27.99,27.8,27.96,35747.0,26.6986,26.852,26.6698,26.8233,35747.0
2019-11-04 13:30:00,27.96,28.02,27.93,28.0,14163.0,26.8233,26.8808,26.7945,26.8616,14163.0
2019-11-04 14:00:00,28.0,28.07,27.93,28.05,22157.0,26.8616,26.9288,26.7945,26.9096,22157.0
2019-11-04 14:30:00,28.03,28.12,28.0,28.01,31130.0,26.8904,26.9768,26.8616,26.8712,31130.0
2019-11-04 15:00:00,28.01,28.02,27.96,27.98,22371.0,26.8712,26.8808,26.8233,26.8425,22371.0
2019-11-04 15:30:00,27.98,28.14,27.95,28.09,110534.0,26.8425,26.996,26.8137,26.948,110534.0
2019-11-05 09:30:00,28.23,28.86,28.16,28.67,71936.0,27.0823,27.6867,27.0151,27.5044,71936.0
2019-11-05 10:00:00,28.7,28.95,28.48,28.55,63132.0,27.5332,27.773,27.3221,27.3893,63132.0
2019-11-05 10:30:00,28.52,28.63,28.44,28.51,123494.0,27.3605,27.466,27.2838,27.3509,123494.0
2019-11-05 11:00:00,28.52,28.72,28.48,28.7,56555.0,27.3605,27.5524,27.3221,27.5332,56555.0
2019-11-05 11:30:00,28.69,28.79,28.6,28.67,28557.0,27.5236,27.6195,27.4372,27.5044,28557.0
2019-11-05 12:00:00,28.67,28.67,28.38,28.39,46157.0,27.5044,27.5044,27.2262,27.2358,46157.0
2019-11-05 12:30:00,28.38,28.43,28.27,28.38,40587.0,27.2262,27.2742,27.1207,27.2262,40587.0
2019-11-05 13:00:00,28.36,28.44,28.35,28.41,66978.0,27.207,27.2838,27.1974,27.255,66978.0
2019-11-05 13:30:00,28.4,28.46,28.18,28.18,92291.0,27.2454,27.3029,27.0343,27.0343,92291.0
2019-11-05 14:00:00,28.18,28.21,28.1,28.18,43492.0,27.0343,27.0631,26.9576,27.0343,43492.0
2019-11-05 14:30:00,28.18,28.23,28.0,28.01,80648.0,27.0343,27.0823,26.8616,26.8712,80648.0
2019-11-05 15:00:00,28.02,28.02,27.86,27.86,67910.0,26.8808,26.8808,26.7273,26.7273,67910.0
2019-11-05 15:30:00,27.86,27.87,27.71,27.85,241808.0,26.7273,26.7369,26.5834,26.7177,241808.0
2019-11-06 09:30:00,27.85,27.85,27.41,27.64,64412.0,26.7177,26.7177,26.2956,26.5163,64412.0
2019-11-06 10:00:00,27.64,27.71,27.46,27.48,39583.0,26.5163,26.5834,26.3436,26.3628,39583.0
2019-11-06 10:30:00,27.46,27.62,27.38,27.39,47821.0,26.3436,26.4971,26.2668,26.2764,47821.0
2019-11-06 11:00:00,27.4,27.6,27.4,27.58,16630.0,26.286,26.4779,26.286,26.4587,16630.0
2019-11-06 11:30:00,27.58,27.64,27.28,27.38,17027.0,26.4587,26.5163,26.1709,26.2668,17027.0
2019-11-06 12:00:00,27.39,27.46,27.31,27.33,13967.0,26.2764,26.3436,26.1997,26.2189,13967.0
2019-11-06 12:30:00,27.31,27.33,27.23,27.3,20810.0,26.1997,26.2189,26.1229,26.1901,20810.0
2019-11-06 13:00:00,27.3,27.44,27.28,27.44,13629.0,26.1901,26.3244,26.1709,26.3244,13629.0
2019-11-06 13:30:00,27.42,27.45,27.32,27.36,24186.0,26.3052,26.334,26.2093,26.2477,24186.0
2019-11-06 14:00:00,27.36,27.4,27.29,27.3,33702.0,26.2477,26.286,26.1805,26.1901,33702.0
2019-11-06 14:30:00,27.31,27.45,27.26,27.31,143630.0,26.1997,26.334,26.1517,26.1997,143630.0
2019-11-06 15:00:00,27.31,27.38,27.29,27.35,53614.0,26.1997,26.2668,26.1805,26.2381,53614.0
2019-11-06 15:30:00,27.35,27.37,27.26,27.29,222297.0,26.2381,26.2573,26.1517,26.1805,222297.0
2019-11-07 09:30:00,27.68,28.11,27.44,27.74,63868.0,26.5547,26.9672,26.3244,26.6122,63868.0
2019-11-07 10:00:00,27.71,27.92,27.69,27.77,39163.0,26.5834,26.7849,26.5642,26.641,39163.0
2019-11-07 10:30:00,27.76,27.99,27.76,27.9,59047.0,26.6314,26.852,26.6314,26.7657,59047.0
2019-11-07 11:00:00,27.91,28.1,27.91,28.09,43949.0,26.7753,26.9576,26.7753,26.948,43949.0
2019-11-07 11:30:00,28.1,28.28,27.97,28.23,82158.0,26.9576,27.1303,26.8329,27.0823,82158.0
2019-11-07 12:00:00,28.22,28.3,28.19,28.3,37408.0,27.0727,27.1494,27.0439,27.1494,37408.0
2019-11-07 12:30:00,28.3,28.39,28.25,28.38,35014.0,27.1494,27.2358,27.1015,27.2262,35014.0
2019-11-07 13:00:00,28.39,28.4,28.24,28.24,31695.0,27.2358,27.2454,27.0919,27.0919,31695.0
2019-11-07 13:30:00,28.24,28.26,28.15,28.16,35151.0,27.0919,27.1111,27.0055,27.0151,35151.0
2019-11-07 14:00:00,28.19,28.22,28.16,28.19,28568.0,27.0439,27.0727,27.0151,27.0439,28568.0
2019-11-07 14:30:00,28.2,28.2,28.05,28.1,27838.0,27.0535,27.0535,26.9096,26.9576,27838.0
2019-11-07 15:00:00,28.11,28.18,28.1,28.18,32772.0,26.9672,27.0343,26.9576,27.0343,32772.0
2019-11-07 15:30:00,28.18,28.2,28.04,28.11,277139.0,27.0343,27.0535,26.9,26.9672,277139.0
2019-11-08 09:30:00,28.15,28.37,27.84,28.29,91770.0,27.0055,27.2166,26.7081,27.1399,91770.0
2019-11-08 10:00:00,28.2,28.62,28.12,28.56,23055.0,27.0535,27.4564,26.9768,27.3989,23055.0
2019-11-08 10:30:00,28.58,28.8,28.54,28.7,61512.0,27.4181,27.6291,27.3797,27.5332,61512.0
2019-11-08 11:00:00,28.7,28.78,28.64,28.64,30089.0,27.5332,27.6099,27.4756,27.4756,30089.0
2019-11-08 11:30:00,28.66,28.89,28.58,28.83,53916.0,27.4948,27.7155,27.4181,27.6579,53916.0
2019-11-08 12:00:00,28.84,28.96,28.78,28.84,80170.0,27.6675,27.7826,27.6099,27.6675,80170.0
2019-11-08 12:30:00,28.85,28.9,28.8,28.84,30458.0,27.6771,27.7251,27.6291,27.6675,30458.0
2019-11-08 13:00:00,28.83,28.83,28.67,28.67,9637.0,27.6579,27.6579,27.5044,27.5044,9637.0
2019-11-08 13:30:00,28.67,28.71,28.62,28.64,11644.0,27.5044,27.5428,27.4564,27.4756,11644.0
2019-11-08 14:00:00,28.63,28.65,28.58,28.63,16109.0,27.466,27.4852,27.4181,27.466,16109.0
2019-11-08 14:30:00,28.63,28.64,28.56,28.6,33126.0,27.466,27.4756,27.3989,27.4372,33126.0
2019-11-08 15:00:00,28.6,28.66,28.58,28.59,25283.0,27.4372,27.4948,27.4181,27.4277,25283.0
2019-11-08 15:30:00,28.6,28.64,28.54,28.62,163689.0,27.4372,27.4756,27.3797,27.4564,163689.0
2019-11-11 09:30:00,28.41,28.53,28.22,28.26,41291.0,27.255,27.3701,27.0727,27.1111,41291.0
2019-11-11 10:00:00,28.3,28.6,28.23,28.56,35647.0,27.1494,27.4372,27.0823,27.3989,35647.0
2019-11-11 10:30:00,28.6,28.69,28.5,28.59,21816.0,27.4372,27.5236,27.3413,27.4277,21816.0
2019-11-11 11:00:00,28.59,28.69,28.55,28.66,44555.0,27.4277,27.5236,27.3893,27.4948,44555.0
2019-11-11 11:30:00,28.65,28.77,28.64,28.76,23843.0,27.4852,27.6003,27.4756,27.5907,23843.0
2019-11-11 12:00:00,28.76,28.81,28.76,28.76,8608.0,27.5907,27.6387,27.5907,27.5907,8608.0
2019-11-11 12:30:00,28.77,28.87,28.77,28.86,20425.0,27.6003,27.6963,27.6003,27.6867,20425.0
2019-11-11 13:00:00,28.87,28.93,28.84,28.92,16112.0,27.6963,27.7538,27.6675,27.7442,16112.0
2019-11-11 13:30:00,28.93,28.98,28.89,28.96,12585.0,27.7538,27.8018,27.7155,27.7826,12585.0
2019-11-11 14:00:00,28.96,29.0,28.92,28.95,20916.0,27.7826,27.821,27.7442,27.773,20916.0
2019-11-11 14:30:00,28.94,29.04,28.92,28.98,35748.0,27.7634,27.8594,27.7442,27.8018,35748.0
2019-11-11 15:00:00,28.98,29.02,28.97,28.99,22759.0,27.8018,27.8402,27.7922,27.8114,22759.0
2019-11-11 15:30:00,29.0,29.02,28.86,28.87,215596.0,27.821,27.8402,27.6867,27.6963,215596.0
2019-11-12 09:30:00,28.94,28.96,28.61,28.83,27922.0,27.7634,27.7826,27.4468,27.6579,27922.0
2019-11-12 10:00:00,28.81,28.88,28.68,28.84,97510.0,27.6387,27.7059,27.514,27.6675,97510.0
2019-11-12 10:30:00,28.84,29.03,28.84,28.94,55652.0,27.6675,27.8498,27.6675,27.7634,55652.0
2019-11-12 11:00:00,28.92,29.01,28.85,29.01,29673.0,27.7442,27.8306,27.6771,27.8306,29673.0
2019-11-12 11:30:00,29.0,29.02,28.9,28.94,68938.0,27.821,27.8402,27.7251,27.7634,68938.0
2019-11-12 12:00:00,28.94,29.07,28.94,29.0,56790.0,27.7634,27.8881,27.7634,27.821,56790.0
2019-11-12 12:30:00,29.0,29.1,28.98,29.04,35675.0,27.821,27.9169,27.8018,27.8594,35675.0
2019-11-12 13:00:00,29.01,29.1,28.97,28.97,32991.0,27.8306,27.9169,27.7922,27.7922,32991.0
2019-11-12 13:30:00,28.99,29.05,28.98,29.05,51696.0,27.8114,27.869,27.8018,27.869,51696.0
2019-11-12 14:00:00,29.03,29.06,28.81,28.9,93424.0,27.8498,27.8785,27.6387,27.7251,93424.0
2019-11-12 14:30:00,28.9,28.96,28.78,28.85,90233.0,27.7251,27.7826,27.6099,27.6771,90233.0
2019-11-12 15:00:00,28.85,28.86,28.78,28.81,57243.0,27.6771,27.6867,27.6099,27.6387,57243.0
2019-11-12 15:30:00,28.84,28.92,28.78,28.91,214456.0,27.6675,27.7442,27.6099,27.7346,214456.0
2019-11-13 09:30:00,28.69,28.7,28.45,28.65,32468.0,27.5236,27.5332,27.2933,27.4852,32468.0
2019-11-13 10:00:00,28.65,28.68,28.4,28.46,73066.0,27.4852,27.514,27.2454,27.3029,73066.0
2019-11-13 10:30:00,28.46,28.79,28.42,28.75,99597.0,27.3029,27.6195,27.2646,27.5812,99597.0
2019-11-13 11:00:00,28.76,28.83,28.7,28.77,10454.0,27.5907,27.6579,27.5332,27.6003,10454.0
2019-11-13 11:30:00,28.78,28.94,28.77,28.9,13227.0,27.6099,27.7634,27.6003,27.7251,13227.0
2019-11-13 12:00:00,28.91,28.95,28.63,28.87,54317.0,27.7346,27.773,27.466,27.6963,54317.0
2019-11-13 12:30:00,28.84,28.96,28.81,28.93,29752.0,27.6675,27.7826,27.6387,27.7538,29752.0
2019-11-13 13:00:00,28.94,29.12,28.88,29.03,97762.0,27.7634,27.9361,27.7059,27.8498,97762.0
2019-11-13 13:30:00,29.04,29.16,28.93,28.95,133339.0,27.8594,27.9745,27.7538,27.773,133339.0
2019-11-13 14:00:00,28.93,28.98,28.84,28.93,132855.0,27.7538,27.8018,27.6675,27.7538,132855.0
2019-11-13 14:30:00,28.94,29.0,28.94,29.0,20956.0,27.7634,27.821,27.7634,27.821,20956.0
2019-11-13 15:00:00,28.98,29.05,28.96,29.01,29452.0,27.8018,27.869,27.7826,27.8306,29452.0
2019-11-13 15:30:00,29.01,29.06,28.96,29.06,107325.0,27.8306,27.8785,27.7826,27.8785,107325.0
2019-11-14 09:30:00,29.01,29.44,28.97,29.44,124339.0,27.8306,28.2431,27.7922,28.2431,124339.0
2019-11-14 10:00:00,29.45,29.59,29.22,29.32,161864.0,28.2527,28.387,28.032,28.128,161864.0
2019-11-14 10:30:00,29.34,29.36,29.03,29.06,42371.0,28.1472,28.1664,27.8498,27.8785,42371.0
2019-11-14 11:00:00,29.09,29.14,28.91,29.08,43632.0,27.9073,27.9553,27.7346,27.8977,43632.0
2019-11-14 11:30:00,29.11,29.23,29.06,29.13,96325.0,27.9265,28.0416,27.8785,27.9457,96325.0
2019-11-14 12:00:00,29.12,29.23,29.11,29.23,19131.0,27.9361,28.0416,27.9265,28.0416,19131.0
2019-11-14 12:30:00,29.22,29.25,29.14,29.2,11544.0,28.032,28.0608,27.9553,28.0129,11544.0
2019-11-14 13:00:00,29.19,29.19,29.1,29.13,10907.0,28.0033,28.0033,27.9169,27.9457,10907.0
2019-11-14 13:30:00,29.13,29.19,29.1,29.14,14456.0,27.9457,28.0033,27.9169,27.9553,14456.0
2019-11-14 14:00:00,29.13,29.16,29.05,29.1,20914.0,27.9457,27.9745,27.869,27.9169,20914.0
2019-11-14 14:30:00,29.1,29.11,29.01,29.04,16512.0,27.9169,27.9265,27.8306,27.8594,16512.0
2019-11-14 15:00:00,29.04,29.08,29.03,29.07,21979.0,27.8594,27.8977,27.8498,27.8881,21979.0
2019-11-14 15:30:00,29.08,29.11,28.94,29.07,185328.0,27.8977,27.9265,27.7634,27.8881,185328.0
2019-11-15 09:30:00,29.15,29.18,28.88,28.94,38553.0,27.9649,27.9937,27.7059,27.7634,38553.0
2019-11-15 10:00:00,28.92,29.14,28.88,29.14,7702.0,27.7442,27.9553,27.7059,27.9553,7702.0
2019-11-15 10:30:00,29.14,29.22,29.08,29.21,11997.0,27.9553,28.032,27.8977,28.0224,11997.0
2019-11-15 11:00:00,29.22,29.36,29.22,29.36,18402.0,28.032,28.1664,28.032,28.1664,18402.0
2019-11-15 11:30:00,29.37,29.43,29.34,29.42,11061.0,28.1759,28.2335,28.1472,28.2239,11061.0
2019-11-15 12:00:00,29.42,29.49,29.4,29.44,26794.0,28.2239,28.2911,28.2047,28.2431,26794.0
2019-11-15 12:30:00,29.44,29.52,29.42,29.5,42926.0,28.2431,28.3198,28.2239,28.3007,42926.0
2019-11-15 13:00:00,29.51,29.53,29.45,29.48,25961.0,28.3103,28.3294,28.2527,28.2815,25961.0
2019-11-15 13:30:00,29.48,29.52,29.47,29.48,15564.0,28.2815,28.3198,28.2719,28.2815,15564.0
2019-11-15 14:00:00,29.49,29.54,29.49,29.5,20960.0,28.2911,28.339,28.2911,28.3007,20960.0
2019-11-15 14:30:00,29.51,29.54,29.47,29.53,21058.0,28.3103,28.339,28.2719,28.3294,21058.0
2019-11-15 15:00:00,29.52,29.53,29.38,29.4,23451.0,28.3198,28.3294,28.1855,28.2047,23451.0
2019-11-15 15:30:00,29.39,29.42,29.21,29.28,110364.0,28.1951,28.2239,28.0224,28.0896,110364.0
2019-11-18 09:30:00,29.21,29.7,29.19,29.67,50229.0,28.0224,28.4925,28.0033,28.4637,50229.0
2019-11-18 10:00:00,29.68,29.76,29.49,29.58,79091.0,28.4733,28.5501,28.2911,28.3774,79091.0
2019-11-18 10:30:00,29.6,29.78,29.59,29.69,58715.0,28.3966,28.5693,28.387,28.4829,58715.0
2019-11-18 11:00:00,29.69,29.73,29.57,29.65,20549.0,28.4829,28.5213,28.3678,28.4446,20549.0
2019-11-18 11:30:00,29.65,29.85,29.63,29.85,35942.0,28.4446,28.6364,28.4254,28.6364,35942.0
2019-11-18 12:00:00,29.87,29.99,29.86,29.9,29671.0,28.6556,28.7707,28.646,28.6844,29671.0
2019-11-18 12:30:00,29.9,30.0,29.87,29.96,55855.0,28.6844,28.7803,28.6556,28.742,55855.0
2019-11-18 13:00:00,29.96,30.03,29.91,30.02,64649.0,28.742,28.8091,28.694,28.7995,64649.0
2019-11-18 13:30:00,30.03,30.12,29.99,30.01,31865.0,28.8091,28.8955,28.7707,28.7899,31865.0
2019-11-18 14:00:00,29.99,30.05,29.92,30.03,38753.0,28.7707,28.8283,28.7036,28.8091,38753.0
2019-11-18 14:30:00,30.02,30.15,30.01,30.12,56227.0,28.7995,28.9242,28.7899,28.8955,56227.0
2019-11-18 15:00:00,30.12,30.14,29.99,30.04,45836.0,28.8955,28.9146,28.7707,28.8187,45836.0
2019-11-18 15:30:00,30.04,30.17,30.04,30.1,141816.0,28.8187,28.9434,28.8187,28.8763,141816.0
2019-11-19 09:30:00,30.31,30.35,29.87,30.1,46524.0,29.0777,29.1161,28.6556,28.8763,46524.0
2019-11-19 10:00:00,30.1,30.16,29.96,30.04,37069.0,28.8763,28.9338,28.742,28.8187,37069.0
2019-11-19 10:30:00,30.05,30.13,29.96,30.09,31929.0,28.8283,28.905,28.742,28.8667,31929.0
2019-11-19 11:00:00,30.08,30.19,30.07,30.19,20430.0,28.8571,28.9626,28.8475,28.9626,20430.0
2019-11-19 11:30:00,30.2,30.31,30.2,30.31,19094.0,28.9722,29.0777,28.9722,29.0777,19094.0
2019-11-19 12:00:00,30.32,30.38,30.22,30.35,43128.0,29.0873,29.1449,28.9914,29.1161,43128.0
2019-11-19 12:30:00,30.36,30.4,30.32,30.39,25818.0,29.1257,29.1641,29.0873,29.1545,25818.0
2019-11-19 13:00:00,30.38,30.4,30.33,30.35,15889.0,29.1449,29.1641,29.0969,29.1161,15889.0
2019-11-19 13:30:00,30.35,30.41,30.24,30.29,30444.0,29.1161,29.1737,29.0106,29.0585,30444.0
2019-11-19 14:00:00,30.3,30.39,30.28,30.32,30378.0,29.0681,29.1545,29.0489,29.0873,30378.0
2019-11-19 14:30:00,30.32,30.39,30.28,30.35,39700.0,29.0873,29.1545,29.0489,29.1161,39700.0
2019-11-19 15:00:00,30.36,30.45,30.31,30.41,52031.0,29.1257,29.212,29.0777,29.1737,52031.0
2019-11-19 15:30:00,30.42,30.45,30.28,30.41,171284.0,29.1833,29.212,29.0489,29.1737,171284.0
2019-11-20 09:30:00,30.1,30.63,30.1,30.46,57048.0,28.8763,29.3847,28.8763,29.2216,57048.0
2019-11-20 10:00:00,30.48,30.69,30.44,30.67,80135.0,29.2408,29.4423,29.2024,29.4231,80135.0
2019-11-20 10:30:00,30.7,30.89,30.68,30.83,50119.0,29.4519,29.6341,29.4327,29.5766,50119.0
2019-11-20 11:00:00,30.81,30.94,30.68,30.94,112937.0,29.5574,29.6821,29.4327,29.6821,112937.0
2019-11-20 11:30:00,30.94,30.95,30.68,30.75,102418.0,29.6821,29.6917,29.4327,29.4998,102418.0
2019-11-20 12:00:00,30.75,30.86,30.73,30.85,64262.0,29.4998,29.6054,29.4807,29.5958,64262.0
2019-11-20 12:30:00,30.85,30.89,30.59,30.63,47356.0,29.5958,29.6341,29.3463,29.3847,47356.0
2019-11-20 13:00:00,30.62,30.7,30.3,30.46,253635.0,29.3751,29.4519,29.0681,29.2216,253635.0
2019-11-20 13:30:00,30.48,30.6,30.32,30.48,70526.0,29.2408,29.3559,29.0873,29.2408,70526.0
2019-11-20 14:00:00,30.45,30.52,30.37,30.39,95033.0,29.212,29.2792,29.1353,29.1545,95033.0
2019-11-20 14:30:00,30.38,30.47,30.38,30.45,56007.0,29.1449,29.2312,29.1449,29.212,56007.0
2019-11-20 15:00:00,30.45,30.49,30.3,30.3,170522.0,29.212,29.2504,29.0681,29.0681,170522.0
2019-11-20 15:30:00,30.3,30.35,30.19,30.35,168997.0,29.0681,29.1161,28.9626,29.1161,168997.0
2019-11-21 09:30:00,30.4,30.58,30.27,30.44,55521.0,29.1641,29.3368,29.0394,29.2024,55521.0
2019-11-21 10:00:00,30.49,30.58,30.28,30.42,280363.0,29.2504,29.3368,29.0489,29.1833,280363.0
2019-11-21 10:30:00,30.4,30.44,30.31,30.42,40030.0,29.1641,29.2024,29.0777,29.1833,40030.0
2019-11-21 11:00:00,30.43,30.45,30.32,30.39,112161.0,29.1929,29.212,29.0873,29.1545,112161.0
2019-11-21 11:30:00,30.38,30.41,30.23,30.26,32549.0,29.1449,29.1737,29.001,29.0298,32549.0
2019-11-21 12:00:00,30.27,30.41,30.27,30.4,62315.0,29.0394,29.1737,29.0394,29.1641,62315.0
2019-11-21 12:30:00,30.41,30.41,30.35,30.4,35226.0,29.1737,29.1737,29.1161,29.1641,35226.0
2019-11-21 13:00:00,30.4,30.41,30.3,30.31,24434.0,29.1641,29.1737,29.0681,29.0777,24434.0
2019-11-21 13:30:00,30.29,30.31,30.24,30.26,49749.0,29.0585,29.0777,29.0106,29.0298,49749.0
2019-11-21 14:00:00,30.26,30.3,30.2,30.24,44182.0,29.0298,29.0681,28.9722,29.0106,44182.0
2019-11-21 14:30:00,30.24,30.25,30.14,30.18,33083.0,29.0106,29.0202,28.9146,28.953,33083.0
2019-11-21 15:00:00,30.19,30.21,30.08,30.21,57183.0,28.9626,28.9818,28.8571,28.9818,57183.0
2019-11-21 15:30:00,30.19,30.23,29.92,30.02,177706.0,28.9626,29.001,28.7036,28.7995,177706.0
2019-11-22 09:30:00,30.26,30.43,30.12,30.37,36189.0,29.0298,29.1929,28.8955,29.1353,36189.0
2019-11-22 10:00:00,30.36,30.39,30.05,30.09,21330.0,29.1257,29.1545,28.8283,28.8667,21330.0
2019-11-22 10:30:00,30.06,30.13,29.92,30.08,46385.0,28.8379,28.905,28.7036,28.8571,46385.0
2019-11-22 11:00:00,30.1,30.12,29.9,30.0,39667.0,28.8763,28.8955,28.6844,28.7803,39667.0
2019-11-22 11:30:00,30.0,30.05,29.94,30.0,72637.0,28.7803,28.8283,28.7228,28.7803,72637.0
2019-11-22 12:00:00,30.0,30.11,29.98,30.03,38747.0,28.7803,28.8859,28.7611,28.8091,38747.0
2019-11-22 12:30:00,30.03,30.03,29.94,29.97,14008.0,28.8091,28.8091,28.7228,28.7516,14008.0
2019-11-22 13:00:00,29.95,30.0,29.92,29.95,17939.0,28.7324,28.7803,28.7036,28.7324,17939.0
2019-11-22 13:30:00,29.96,30.04,29.96,30.03,22222.0,28.742,28.8187,28.742,28.8091,22222.0
2019-11-22 14:00:00,30.03,30.04,29.96,29.99,21034.0,28.8091,28.8187,28.742,28.7707,21034.0
2019-11-22 14:30:00,29.99,30.01,29.91,30.01,24848.0,28.7707,28.7899,28.694,28.7899,24848.0
2019-11-22 15:00:00,30.01,30.02,29.92,29.93,32078.0,28.7899,28.7995,28.7036,28.7132,32078.0
2019-11-22 15:30:00,29.94,29.95,29.85,29.88,153119.0,28.7228,28.7324,28.6364,28.6652,153119.0
2019-11-25 09:30:00,30.0,30.19,29.91,30.18,111651.0,28.7803,28.9626,28.694,28.953,111651.0
2019-11-25 10:00:00,30.18,30.33,30.11,30.15,70722.0,28.953,29.0969,28.8859,28.9242,70722.0
2019-11-25 10:30:00,30.15,30.21,30.05,30.05,86583.0,28.9242,28.9818,28.8283,28.8283,86583.0
2019-11-25 11:00:00,30.06,30.12,29.99,30.1,66767.0,28.8379,28.8955,28.7707,28.8763,66767.0
2019-11-25 11:30:00,30.1,30.1,30.0,30.06,47220.0,28.8763,28.8763,28.7803,28.8379,47220.0
2019-11-25 12:00:00,30.05,30.05,29.96,29.99,28340.0,28.8283,28.8283,28.742,28.7707,28340.0
2019-11-25 12:30:00,29.98,30.03,29.95,29.99,42830.0,28.7611,28.8091,28.7324,28.7707,42830.0
2019-11-25 13:00:00,29.99,30.07,29.98,30.02,29269.0,28.7707,28.8475,28.7611,28.7995,29269.0
2019-11-25 13:30:00,30.03,30.1,29.99,30.05,39850.0,28.8091,28.8763,28.7707,28.8283,39850.0
2019-11-25 14:00:00,30.05,30.07,29.98,30.04,30327.0,28.8283,28.8475,28.7611,28.8187,30327.0
2019-11-25 14:30:00,30.04,30.04,29.97,29.98,34282.0,28.8187,28.8187,28.7516,28.7611,34282.0
2019-11-25 15:00:00,29.98,30.01,29.92,29.99,56810.0,28.7611,28.7899,28.7036,28.7707,56810.0
2019-11-25 15:30:00,29.98,29.98,29.84,29.85,201471.0,28.7611,28.7611,28.6268,28.6364,201471.0
2019-11-26 09:30:00,29.92,30.06,29.8,29.99,30433.0,28.7036,28.8379,28.5885,28.7707,30433.0
2019-11-26 10:00:00,29.95,30.05,29.79,30.02,39791.0,28.7324,28.8283,28.5789,28.7995,39791.0
2019-11-26 10:30:00,30.01,30.1,29.96,30.02,25138.0,28.7899,28.8763,28.742,28.7995,25138.0
2019-11-26 11:00:00,30.02,30.03,29.9,30.03,30831.0,28.7995,28.8091,28.6844,28.8091,30831.0
2019-11-26 11:30:00,30.03,30.03,29.89,29.9,36238.0,28.8091,28.8091,28.6748,28.6844,36238.0
2019-11-26 12:00:00,29.9,30.04,29.87,30.03,86712.0,28.6844,28.8187,28.6556,28.8091,86712.0
2019-11-26 12:30:00,30.02,30.02,29.89,29.91,25739.0,28.7995,28.7995,28.6748,28.694,25739.0
2019-11-26 13:00:00,29.9,29.9,29.73,29.9,127814.0,28.6844,28.6844,28.5213,28.6844,127814.0
2019-11-26 13:30:00,29.91,29.91,29.65,29.66,24087.0,28.694,28.694,28.4446,28.4542,24087.0
2019-11-26 14:00:00,29.65,29.65,29.54,29.57,27062.0,28.4446,28.4446,28.339,28.3678,27062.0
2019-11-26 14:30:00,29.57,29.61,29.55,29.55,30134.0,28.3678,28.4062,28.3486,28.3486,30134.0
2019-11-26 15:00:00,29.57,29.57,29.5,29.52,63157.0,28.3678,28.3678,28.3007,28.3198,63157.0
2019-11-26 15:30:00,29.52,29.53,29.44,29.49,245391.0,28.3198,28.3294,28.2431,28.2911,245391.0
2019-11-27 09:30:00,29.69,30.1,29.44,30.05,101885.0,28.4829,28.8763,28.2431,28.8283,101885.0
2019-11-27 10:00:00,30.0,30.14,29.89,29.93,37117.0,28.7803,28.9146,28.6748,28.7132,37117.0
2019-11-27 10:30:00,29.93,30.0,29.89,29.97,14708.0,28.7132,28.7803,28.6748,28.7516,14708.0
2019-11-27 11:00:00,29.96,30.04,29.92,29.97,17691.0,28.742,28.8187,28.7036,28.7516,17691.0
2019-11-27 11:30:00,29.97,29.98,29.83,29.84,14836.0,28.7516,28.7611,28.6172,28.6268,14836.0
2019-11-27 12:00:00,29.83,29.93,29.82,29.87,16192.0,28.6172,28.7132,28.6077,28.6556,16192.0
2019-11-27 12:30:00,29.87,29.88,29.83,29.87,10793.0,28.6556,28.6652,28.6172,28.6556,10793.0
2019-11-27 13:00:00,29.87,29.91,29.84,29.89,33590.0,28.6556,28.694,28.6268,28.6748,33590.0
2019-11-27 13:30:00,29.9,29.96,29.89,29.93,13908.0,28.6844,28.742,28.6748,28.7132,13908.0
2019-11-27 14:00:00,29.93,29.93,29.84,29.85,15615.0,28.7132,28.7132,28.6268,28.6364,15615.0
2019-11-27 14:30:00,29.85,29.89,29.81,29.82,21459.0,28.6364,28.6748,28.5981,28.6077,21459.0
2019-11-27 15:00:00,29.81,29.97,29.79,29.93,181493.0,28.5981,28.7516,28.5789,28.7132,181493.0
2019-11-27 15:30:00,29.94,29.94,29.74,29.83,193975.0,28.7228,28.7228,28.5309,28.6172,193975.0
2019-11-29 09:30:00,29.7,29.77,29.55,29.75,12377.0,28.4925,28.5597,28.3486,28.5405,12377.0
2019-11-29 10:00:00,29.76,29.87,29.75,29.83,9359.0,28.5501,28.6556,28.5405,28.6172,9359.0
2019-11-29 10:30:00,29.85,29.96,29.8,29.82,21525.0,28.6364,28.742,28.5885,28.6077,21525.0
2019-11-29 11:00:00,29.81,29.82,29.68,29.72,12920.0,28.5981,28.6077,28.4733,28.5117,12920.0
2019-11-29 11:30:00,29.73,29.77,29.67,29.77,15904.0,28.5213,28.5597,28.4637,28.5597,15904.0
2019-11-29 12:00:00,29.77,29.81,29.68,29.68,22863.0,28.5597,28.5981,28.4733,28.4733,22863.0
2019-11-29 12:30:00,29.68,29.68,29.4,29.43,83659.0,28.4733,28.4733,28.2047,28.2335,83659.0
2019-12-02 09:30:00,29.59,29.76,29.22,29.32,72621.0,28.387,28.5501,28.032,28.128,72621.0
2019-12-02 10:00:00,29.3,29.35,29.09,29.25,36572.0,28.1088,28.1568,27.9073,28.0608,36572.0
2019-12-02 10:30:00,29.22,29.37,29.11,29.26,46544.0,28.032,28.1759,27.9265,28.0704,46544.0
2019-12-02 11:00:00,29.29,29.45,29.21,29.39,21690.0,28.0992,28.2527,28.0224,28.1951,21690.0
2019-12-02 11:30:00,29.39,29.39,29.28,29.34,14700.0,28.1951,28.1951,28.0896,28.1472,14700.0
2019-12-02 12:00:00,29.36,29.4,29.2,29.23,17673.0,28.1664,28.2047,28.0129,28.0416,17673.0
2019-12-02 12:30:00,29.22,29.25,29.17,29.25,11940.0,28.032,28.0608,27.9841,28.0608,11940.0
2019-12-02 13:00:00,29.24,29.28,29.17,29.2,9699.0,28.0512,28.0896,27.9841,28.0129,9699.0
2019-12-02 13:30:00,29.2,29.27,29.14,29.27,12266.0,28.0129,28.08,27.9553,28.08,12266.0
2019-12-02 14:00:00,29.27,29.29,29.25,29.28,13978.0,28.08,28.0992,28.0608,28.0896,13978.0
2019-12-02 14:30:00,29.28,29.31,29.24,29.27,17152.0,28.0896,28.1184,28.0512,28.08,17152.0
2019-12-02 15:00:00,29.25,29.3,29.21,29.23,20332.0,28.0608,28.1088,28.0224,28.0416,20332.0
2019-12-02 15:30:00,29.22,29.31,29.21,29.28,126954.0,28.032,28.1184,28.0224,28.0896,126954.0
2019-12-03 09:30:00,28.92,28.92,28.41,28.85,70126.0,27.7442,27.7442,27.255,27.6771,70126.0
2019-12-03 10:00:00,28.88,28.89,28.59,28.71,21229.0,27.7059,27.7155,27.4277,27.5428,21229.0
2019-12-03 10:30:00,28.7,28.92,28.7,28.86,21866.0,27.5332,27.7442,27.5332,27.6867,21866.0
2019-12-03 11:00:00,28.86,28.89,28.8,28.86,14261.0,27.6867,27.7155,27.6291,27.6867,14261.0
2019-12-03 11:30:00,28.85,28.96,28.81,28.92,15317.0,27.6771,27.7826,27.6387,27.7442,15317.0
2019-12-03 12:00:00,28.93,29.12,28.92,29.06,22171.0,27.7538,27.9361,27.7442,27.8785,22171.0
2019-12-03 12:30:00,29.06,29.08,28.97,28.99,20286.0,27.8785,27.8977,27.7922,27.8114,20286.0
2019-12-03 13:00:00,29.0,29.11,28.99,29.1,28885.0,27.821,27.9265,27.8114,27.9169,28885.0
2019-12-03 13:30:00,29.1,29.1,28.95,28.97,41605.0,27.9169,27.9169,27.773,27.7922,41605.0
2019-12-03 14:00:00,28.98,29.03,28.95,29.03,38591.0,27.8018,27.8498,27.773,27.8498,38591.0
2019-12-03 14:30:00,29.03,29.07,28.99,28.99,37865.0,27.8498,27.8881,27.8114,27.8114,37865.0
2019-12-03 15:00:00,28.99,29.15,28.99,29.13,29523.0,27.8114,27.9649,27.8114,27.9457,29523.0
2019-12-03 15:30:00,29.14,29.18,29.05,29.11,81878.0,27.9553,27.9937,27.869,27.9265,81878.0
2019-12-04 09:30:00,29.29,29.29,28.86,29.02,44365.0,28.0992,28.0992,27.6867,27.8402,44365.0
2019-12-04 10:00:00,29.0,29.07,28.9,28.9,41355.0,27.821,27.8881,27.7251,27.7251,41355.0
2019-12-04 10:30:00,28.89,28.97,28.85,28.96,67433.0,27.7155,27.7922,27.6771,27.7826,67433.0
2019-12-04 11:00:00,28.97,29.01,28.92,28.99,26545.0,27.7922,27.8306,27.7442,27.8114,26545.0
2019-12-04 11:30:00,28.98,29.17,28.98,29.09,60342.0,27.8018,27.9841,27.8018,27.9073,60342.0
2019-12-04 12:00:00,29.1,29.13,29.01,29.05,22814.0,27.9169,27.9457,27.8306,27.869,22814.0
2019-12-04 12:30:00,29.05,29.06,28.98,29.01,24777.0,27.869,27.8785,27.8018,27.8306,24777.0
2019-12-04 13:00:00,29.0,29.02,28.97,28.97,17073.0,27.821,27.8402,27.7922,27.7922,17073.0
2019-12-04 13:30:00,28.98,28.98,28.91,28.94,14380.0,27.8018,27.8018,27.7346,27.7634,14380.0
2019-12-04 14:00:00,28.94,29.07,28.92,29.02,55066.0,27.7634,27.8881,27.7442,27.8402,55066.0
2019-12-04 14:30:00,29.03,29.03,28.94,28.98,21594.0,27.8498,27.8498,27.7634,27.8018,21594.0
2019-12-04 15:00:00,28.96,29.17,28.94,29.16,41691.0,27.7826,27.9841,27.7634,27.9745,41691.0
2019-12-04 15:30:00,29.17,29.21,28.94,28.97,147845.0,27.9841,28.0224,27.7634,27.7922,147845.0
2019-12-05 09:30:00,29.07,29.23,28.98,29.09,54579.0,27.8881,28.0416,27.8018,27.9073,54579.0
2019-12-05 10:00:00,29.09,29.15,28.92,28.99,208910.0,27.9073,27.9649,27.7442,27.8114,208910.0
2019-12-05 10:30:00,29.01,29.04,28.77,28.77,76449.0,27.8306,27.8594,27.6003,27.6003,76449.0
2019-12-05 11:00:00,28.77,28.77,28.56,28.57,34593.0,27.6003,27.6003,27.3989,27.4085,34593.0
2019-12-05 11:30:00,28.55,28.58,28.48,28.54,32282.0,27.3893,27.4181,27.3221,27.3797,32282.0
2019-12-05 12:00:00,28.53,28.53,28.42,28.46,25247.0,27.3701,27.3701,27.2646,27.3029,25247.0
2019-12-05 12:30:00,28.46,28.46,28.35,28.39,19165.0,27.3029,27.3029,27.1974,27.2358,19165.0
2019-12-05 13:00:00,28.38,28.55,28.38,28.51,37725.0,27.2262,27.3893,27.2262,27.3509,37725.0
2019-12-05 13:30:00,28.51,28.54,28.42,28.44,26916.0,27.3509,27.3797,27.2646,27.2838,26916.0
2019-12-05 14:00:00,28.44,28.66,28.43,28.62,21644.0,27.2838,27.4948,27.2742,27.4564,21644.0
2019-12-05 14:30:00,28.63,28.67,28.52,28.56,29140.0,27.466,27.5044,27.3605,27.3989,29140.0
2019-12-05 15:00:00,28.57,28.63,28.54,28.56,33039.0,27.4085,27.466,27.3797,27.3989,33039.0
2019-12-05 15:30:00,28.56,28.68,28.51,28.67,140123.0,27.3989,27.514,27.3509,27.5044,140123.0
2019-12-06 09:30:00,29.1,29.44,28.96,29.38,103803.0,27.9169,28.2431,27.7826,28.1855,103803.0
2019-12-06 10:00:00,29.38,29.44,29.26,29.35,48334.0,28.1855,28.2431,28.0704,28.1568,48334.0
2019-12-06 10:30:00,29.36,29.4,29.28,29.38,15292.0,28.1664,28.2047,28.0896,28.1855,15292.0
2019-12-06 11:00:00,29.39,29.41,29.18,29.24,29392.0,28.1951,28.2143,27.9937,28.0512,29392.0
2019-12-06 11:30:00,29.23,29.33,29.17,29.33,21007.0,28.0416,28.1376,27.9841,28.1376,21007.0
2019-12-06 12:00:00,29.35,29.35,29.23,29.25,27056.0,28.1568,28.1568,28.0416,28.0608,27056.0
2019-12-06 12:30:00,29.24,29.28,29.2,29.26,15258.0,28.0512,28.0896,28.0129,28.0704,15258.0
2019-12-06 13:00:00,29.25,29.49,29.24,29.45,117383.0,28.0608,28.2911,28.0512,28.2527,117383.0
2019-12-06 13:30:00,29.45,29.46,29.39,29.44,18335.0,28.2527,28.2623,28.1951,28.2431,18335.0
2019-12-06 14:00:00,29.43,29.46,29.41,29.41,26838.0,28.2335,28.2623,28.2143,28.2143,26838.0
2019-12-06 14:30:00,29.41,29.45,29.39,29.45,50552.0,28.2143,28.2527,28.1951,28.2527,50552.0
2019-12-06 15:00:00,29.45,29.45,29.38,29.39,32548.0,28.2527,28.2527,28.1855,28.1951,32548.0
2019-12-06 15:30:00,29.38,29.45,29.32,29.4,173795.0,28.1855,28.2527,28.128,28.2047,173795.0
2019-12-09 09:30:00,29.3,29.59,29.15,29.38,35450.0,28.1088,28.387,27.9649,28.1855,35450.0
2019-12-09 10:00:00,29.37,29.56,29.36,29.44,32760.0,28.1759,28.3582,28.1664,28.2431,32760.0
2019-12-09 10:30:00,29.43,29.52,29.38,29.44,22230.0,28.2335,28.3198,28.1855,28.2431,22230.0
2019-12-09 11:00:00,29.45,29.49,29.32,29.36,15630.0,28.2527,28.2911,28.128,28.1664,15630.0
2019-12-09 11:30:00,29.37,29.42,29.24,29.24,8383.0,28.1759,28.2239,28.0512,28.0512,8383.0
2019-12-09 12:00:00,29.25,29.31,29.23,29.25,22650.0,28.0608,28.1184,28.0416,28.0608,22650.0
2019-12-09 12:30:00,29.24,29.25,29.15,29.2,9969.0,28.0512,28.0608,27.9649,28.0129,9969.0
2019-12-09 13:00:00,29.2,29.24,29.15,29.16,6383.0,28.0129,28.0512,27.9649,27.9745,6383.0
2019-12-09 13:30:00,29.17,29.21,29.09,29.19,23861.0,27.9841,28.0224,27.9073,28.0033,23861.0
2019-12-09 14:00:00,29.18,29.22,29.15,29.18,36253.0,27.9937,28.032,27.9649,27.9937,36253.0
2019-12-09 14:30:00,29.19,29.2,29.13,29.15,11275.0,28.0033,28.0129,27.9457,27.9649,11275.0
2019-12-09 15:00:00,29.16,29.17,29.12,29.13,13928.0,27.9745,27.9841,27.9361,27.9457,13928.0
2019-12-09 15:30:00,29.12,29.14,28.98,28.99,93046.0,27.9361,27.9553,27.8018,27.8114,93046.0
2019-12-10 09:30:00,28.88,29.15,28.79,29.15,23236.0,27.7059,27.9649,27.6195,27.9649,23236.0
2019-12-10 10:00:00,29.17,29.23,29.04,29.12,19973.0,27.9841,28.0416,27.8594,27.9361,19973.0
2019-12-10 10:30:00,29.14,29.19,29.08,29.13,11690.0,27.9553,28.0033,27.8977,27.9457,11690.0
2019-12-10 11:00:00,29.16,29.19,29.06,29.18,12928.0,27.9745,28.0033,27.8785,27.9937,12928.0
2019-12-10 11:30:00,29.18,29.21,29.03,29.03,47761.0,27.9937,28.0224,27.8498,27.8498,47761.0
2019-12-10 12:00:00,29.03,29.07,28.99,29.03,19398.0,27.8498,27.8881,27.8114,27.8498,19398.0
2019-12-10 12:30:00,29.03,29.14,29.0,29.09,307712.0,27.8498,27.9553,27.821,27.9073,307712.0
2019-12-10 13:00:00,29.08,29.1,29.01,29.04,130597.0,27.8977,27.9169,27.8306,27.8594,130597.0
2019-12-10 13:30:00,29.03,29.12,29.02,29.11,55938.0,27.8498,27.9361,27.8402,27.9265,55938.0
2019-12-10 14:00:00,29.12,29.16,29.09,29.11,33678.0,27.9361,27.9745,27.9073,27.9265,33678.0
2019-12-10 14:30:00,29.12,29.13,29.09,29.1,15425.0,27.9361,27.9457,27.9073,27.9169,15425.0
2019-12-10 15:00:00,29.1,29.11,29.05,29.1,27601.0,27.9169,27.9265,27.869,27.9169,27601.0
2019-12-10 15:30:00,29.1,29.15,29.02,29.15,91078.0,27.9169,27.9649,27.8402,27.9649,91078.0
2019-12-11 09:30:00,29.36,29.5,29.23,29.5,31592.0,28.1664,28.3007,28.0416,28.3007,31592.0
2019-12-11 10:00:00,29.51,29.62,29.42,29.43,27421.0,28.3103,28.4158,28.2239,28.2335,27421.0
2019-12-11 10:30:00,29.41,29.42,29.23,29.28,23314.0,28.2143,28.2239,28.0416,28.0896,23314.0
2019-12-11 11:00:00,29.28,29.33,29.22,29.28,12006.0,28.0896,28.1376,28.032,28.0896,12006.0
2019-12-11 11:30:00,29.28,29.37,29.27,29.28,15150.0,28.0896,28.1759,28.08,28.0896,15150.0
2019-12-11 12:00:00,29.28,29.35,29.27,29.29,9296.0,28.0896,28.1568,28.08,28.0992,9296.0
2019-12-11 12:30:00,29.3,29.31,29.25,29.29,15828.0,28.1088,28.1184,28.0608,28.0992,15828.0
2019-12-11 13:00:00,29.3,29.32,29.22,29.22,15613.0,28.1088,28.128,28.032,28.032,15613.0
2019-12-11 13:30:00,29.23,29.25,29.19,29.23,9728.0,28.0416,28.0608,28.0033,28.0416,9728.0
2019-12-11 14:00:00,29.24,29.33,29.21,29.26,21588.0,28.0512,28.1376,28.0224,28.0704,21588.0
2019-12-11 14:30:00,29.26,29.31,29.21,29.31,21228.0,28.0704,28.1184,28.0224,28.1184,21228.0
2019-12-11 15:00:00,29.31,29.33,29.24,29.29,71679.0,28.1184,28.1376,28.0512,28.0992,71679.0
2019-12-11 15:30:00,29.29,29.39,29.25,29.38,263317.0,28.0992,28.1951,28.0608,28.1855,263317.0
2019-12-12 09:30:00,29.41,29.9,29.31,29.9,39505.0,28.2143,28.6844,28.1184,28.6844,39505.0
2019-12-12 10:00:00,29.88,30.14,29.87,30.03,87927.0,28.6652,28.9146,28.6556,28.8091,87927.0
2019-12-12 10:30:00,30.03,30.03,29.78,30.0,32874.0,28.8091,28.8091,28.5693,28.7803,32874.0
2019-12-12 11:00:00,30.0,30.0,29.82,29.85,39069.0,28.7803,28.7803,28.6077,28.6364,39069.0
2019-12-12 11:30:00,29.84,29.9,29.69,29.69,52007.0,28.6268,28.6844,28.4829,28.4829,52007.0
2019-12-12 12:00:00,29.71,29.71,29.59,29.64,50821.0,28.5021,28.5021,28.387,28.435,50821.0
2019-12-12 12:30:00,29.64,29.78,29.59,29.73,91576.0,28.435,28.5693,28.387,28.5213,91576.0
2019-12-12 13:00:00,29.74,29.76,29.64,29.65,17651.0,28.5309,28.5501,28.435,28.4446,17651.0
2019-12-12 13:30:00,29.64,29.72,29.61,29.71,44619.0,28.435,28.5117,28.4062,28.5021,44619.0
2019-12-12 14:00:00,29.71,29.79,29.71,29.75,10358.0,28.5021,28.5789,28.5021,28.5405,10358.0
2019-12-12 14:30:00,29.74,29.9,29.74,29.88,18706.0,28.5309,28.6844,28.5309,28.6652,18706.0
2019-12-12 15:00:00,29.89,29.9,29.86,29.86,32333.0,28.6748,28.6844,28.646,28.646,32333.0
2019-12-12 15:30:00,29.86,29.93,29.83,29.9,88493.0,28.646,28.7132,28.6172,28.6844,88493.0
2019-12-13 09:30:00,29.74,29.95,29.63,29.72,35163.0,28.5309,28.7324,28.4254,28.5117,35163.0
2019-12-13 10:00:00,29.73,30.05,29.7,29.9,73060.0,28.5213,28.8283,28.4925,28.6844,73060.0
2019-12-13 10:30:00,29.88,29.9,29.56,29.56,59084.0,28.6652,28.6844,28.3582,28.3582,59084.0
2019-12-13 11:00:00,29.55,29.61,29.36,29.37,47890.0,28.3486,28.4062,28.1664,28.1759,47890.0
2019-12-13 11:30:00,29.36,29.64,29.35,29.63,35133.0,28.1664,28.435,28.1568,28.4254,35133.0
2019-12-13 12:00:00,29.64,29.7,29.64,29.69,23424.0,28.435,28.4925,28.435,28.4829,23424.0
2019-12-13 12:30:00,29.69,29.73,29.61,29.71,29788.0,28.4829,28.5213,28.4062,28.5021,29788.0
2019-12-13 13:00:00,29.71,29.73,29.59,29.6,26043.0,28.5021,28.5213,28.387,28.3966,26043.0
2019-12-13 13:30:00,29.6,29.87,29.56,29.87,169933.0,28.3966,28.6556,28.3582,28.6556,169933.0
2019-12-13 14:00:00,29.85,29.85,29.71,29.74,23358.0,28.6364,28.6364,28.5021,28.5309,23358.0
2019-12-13 14:30:00,29.75,29.76,29.7,29.75,19413.0,28.5405,28.5501,28.4925,28.5405,19413.0
2019-12-13 15:00:00,29.76,29.88,29.76,29.8,58053.0,28.5501,28.6652,28.5501,28.5885,58053.0
2019-12-13 15:30:00,29.8,29.85,29.69,29.69,183692.0,28.5885,28.6364,28.4829,28.4829,183692.0
2019-12-16 09:30:00,29.95,30.18,29.88,29.97,34425.0,28.7324,28.953,28.6652,28.7516,34425.0
2019-12-16 10:00:00,29.96,30.1,29.89,30.09,72064.0,28.742,28.8763,28.6748,28.8667,72064.0
2019-12-16 10:30:00,30.1,30.1,29.9,29.9,29741.0,28.8763,28.8763,28.6844,28.6844,29741.0
2019-12-16 11:00:00,29.89,29.91,29.82,29.88,15992.0,28.6748,28.694,28.6077,28.6652,15992.0
2019-12-16 11:30:00,29.87,29.87,29.76,29.8,14815.0,28.6556,28.6556,28.5501,28.5885,14815.0
2019-12-16 12:00:00,29.8,29.9,29.79,29.89,23342.0,28.5885,28.6844,28.5789,28.6748,23342.0
2019-12-16 12:30:00,29.9,29.9,29.78,29.8,15705.0,28.6844,28.6844,28.5693,28.5885,15705.0
2019-12-16 13:00:00,29.8,29.8,29.75,29.76,19703.0,28.5885,28.5885,28.5405,28.5501,19703.0
2019-12-16 13:30:00,29.77,29.78,29.68,29.7,13120.0,28.5597,28.5693,28.4733,28.4925,13120.0
2019-12-16 14:00:00,29.7,30.1,29.66,29.99,149307.0,28.4925,28.8763,28.4542,28.7707,149307.0
2019-12-16 14:30:00,29.99,30.0,29.75,29.81,44768.0,28.7707,28.7803,28.5405,28.5981,44768.0
2019-12-16 15:00:00,29.8,29.84,29.77,29.79,36628.0,28.5885,28.6268,28.5597,28.5789,36628.0
2019-12-16 15:30:00,29.8,29.8,29.63,29.66,79128.0,28.5885,28.5885,28.4254,28.4542,79128.0
2019-12-17 09:30:00,29.67,29.84,29.6,29.73,21615.0,28.4637,28.6268,28.3966,28.5213,21615.0
2019-12-17 10:00:00,29.79,29.9,29.79,29.9,13442.0,28.5789,28.6844,28.5789,28.6844,13442.0
2019-12-17 10:30:00,29.89,29.93,29.75,29.76,16162.0,28.6748,28.7132,28.5405,28.5501,16162.0
2019-12-17 11:00:00,29.77,29.8,29.74,29.74,13964.0,28.5597,28.5885,28.5309,28.5309,13964.0
2019-12-17 11:30:00,29.74,29.81,29.73,29.8,12776.0,28.5309,28.5981,28.5213,28.5885,12776.0
2019-12-17 12:00:00,29.8,29.84,29.77,29.79,7649.0,28.5885,28.6268,28.5597,28.5789,7649.0
2019-12-17 12:30:00,29.8,29.84,29.78,29.84,7741.0,28.5885,28.6268,28.5693,28.6268,7741.0
2019-12-17 13:00:00,29.83,29.85,29.75,29.78,9176.0,28.6172,28.6364,28.5405,28.5693,9176.0
2019-12-17 13:30:00,29.79,29.87,29.77,29.84,15767.0,28.5789,28.6556,28.5597,28.6268,15767.0
2019-12-17 14:00:00,29.82,29.85,29.75,29.76,20221.0,28.6077,28.6364,28.5405,28.5501,20221.0
2019-12-17 14:30:00,29.75,29.79,29.7,29.71,20134.0,28.5405,28.5789,28.4925,28.5021,20134.0
2019-12-17 15:00:00,29.71,29.75,29.65,29.65,30043.0,28.5021,28.5405,28.4446,28.4446,30043.0
2019-12-17 15:30:00,29.66,29.71,29.59,29.7,127522.0,28.4542,28.5021,28.387,28.4925,127522.0
2019-12-18 09:30:00,29.8,30.0,29.8,29.96,25280.0,28.5885,28.7803,28.5885,28.742,25280.0
2019-12-18 10:00:00,29.96,30.05,29.9,29.99,22930.0,28.742,28.8283,28.6844,28.7707,22930.0
2019-12-18 10:30:00,30.03,30.12,30.0,30.08,28917.0,28.8091,28.8955,28.7803,28.8571,28917.0
2019-12-18 11:00:00,30.06,30.14,30.05,30.07,22879.0,28.8379,28.9146,28.8283,28.8475,22879.0
2019-12-18 11:30:00,30.08,30.26,30.08,30.26,52603.0,28.8571,29.0298,28.8571,29.0298,52603.0
2019-12-18 12:00:00,30.26,30.31,30.17,30.24,56858.0,29.0298,29.0777,28.9434,29.0106,56858.0
2019-12-18 12:30:00,30.25,30.34,30.19,30.28,23223.0,29.0202,29.1065,28.9626,29.0489,23223.0
2019-12-18 13:00:00,30.29,30.33,30.27,30.28,17606.0,29.0585,29.0969,29.0394,29.0489,17606.0
2019-12-18 13:30:00,30.29,30.36,30.27,30.36,27271.0,29.0585,29.1257,29.0394,29.1257,27271.0
2019-12-18 14:00:00,30.35,30.37,30.28,30.3,29801.0,29.1161,29.1353,29.0489,29.0681,29801.0
2019-12-18 14:30:00,30.29,30.43,30.29,30.41,39984.0,29.0585,29.1929,29.0585,29.1737,39984.0
2019-12-18 15:00:00,30.41,30.58,30.4,30.57,54651.0,29.1737,29.3368,29.1641,29.3272,54651.0
2019-12-18 15:30:00,30.58,30.58,30.36,30.41,159131.0,29.3368,29.3368,29.1257,29.1737,159131.0
2019-12-19 09:30:00,30.4,30.63,30.26,30.57,23552.0,29.1641,29.3847,29.0298,29.3272,23552.0
2019-12-19 10:00:00,30.57,30.61,30.51,30.53,23398.0,29.3272,29.3655,29.2696,29.2888,23398.0
2019-12-19 10:30:00,30.54,30.66,30.49,30.6,21636.0,29.2984,29.4135,29.2504,29.3559,21636.0
2019-12-19 11:00:00,30.61,30.71,30.57,30.69,28540.0,29.3655,29.4615,29.3272,29.4423,28540.0
2019-12-19 11:30:00,30.7,30.72,30.53,30.59,13992.0,29.4519,29.4711,29.2888,29.3463,13992.0
2019-12-19 12:00:00,30.59,30.66,30.58,30.58,8978.0,29.3463,29.4135,29.3368,29.3368,8978.0
2019-12-19 12:30:00,30.57,30.59,30.54,30.58,19024.0,29.3272,29.3463,29.2984,29.3368,19024.0
2019-12-19 13:00:00,30.58,30.63,30.58,30.63,14011.0,29.3368,29.3847,29.3368,29.3847,14011.0
2019-12-19 13:30:00,30.63,30.71,30.6,30.62,44027.0,29.3847,29.4615,29.3559,29.3751,44027.0
2019-12-19 14:00:00,30.62,30.7,30.61,30.69,20873.0,29.3751,29.4519,29.3655,29.4423,20873.0
2019-12-19 14:30:00,30.68,30.7,30.65,30.66,30962.0,29.4327,29.4519,29.4039,29.4135,30962.0
2019-12-19 15:00:00,30.67,30.72,30.65,30.68,53130.0,29.4231,29.4711,29.4039,29.4327,53130.0
2019-12-19 15:30:00,30.68,30.8,30.64,30.8,146169.0,29.4327,29.5478,29.3943,29.5478,146169.0
2019-12-20 09:30:00,30.68,30.85,30.58,30.84,241601.0,29.4327,29.5958,29.3368,29.5862,241601.0
2019-12-20 10:00:00,30.84,30.88,30.59,30.68,25004.0,29.5862,29.6246,29.3463,29.4327,25004.0
2019-12-20 10:30:00,30.66,30.87,30.66,30.85,20648.0,29.4135,29.615,29.4135,29.5958,20648.0
2019-12-20 11:00:00,30.88,30.92,30.79,30.85,20674.0,29.6246,29.6629,29.5382,29.5958,20674.0
2019-12-20 11:30:00,30.86,30.87,30.77,30.79,11519.0,29.6054,29.615,29.519,29.5382,11519.0
2019-12-20 12:00:00,30.8,30.81,30.69,30.72,10084.0,29.5478,29.5574,29.4423,29.4711,10084.0
2019-12-20 12:30:00,30.73,30.79,30.71,30.77,17230.0,29.4807,29.5382,29.4615,29.519,17230.0
2019-12-20 13:00:00,30.77,30.78,30.7,30.75,28159.0,29.519,29.5286,29.4519,29.4998,28159.0
2019-12-20 13:30:00,30.74,30.74,30.51,30.51,35414.0,29.4902,29.4902,29.2696,29.2696,35414.0
2019-12-20 14:00:00,30.52,30.52,30.27,30.33,49320.0,29.2792,29.2792,29.0394,29.0969,49320.0
2019-12-20 14:30:00,30.33,30.33,30.25,30.26,35007.0,29.0969,29.0969,29.0202,29.0298,35007.0
2019-12-20 15:00:00,30.26,30.28,30.15,30.19,69359.0,29.0298,29.0489,28.9242,28.9626,69359.0
2019-12-20 15:30:00,30.19,30.35,30.18,30.35,126175.0,28.9626,29.1161,28.953,29.1161,126175.0
2019-12-23 09:30:00,30.41,30.5,30.18,30.36,48486.0,29.1737,29.26,28.953,29.1257,48486.0
2019-12-23 10:00:00,30.36,30.44,30.26,30.29,51493.0,29.1257,29.2024,29.0298,29.0585,51493.0
2019-12-23 10:30:00,30.31,30.45,30.3,30.41,44123.0,29.0777,29.212,29.0681,29.1737,44123.0
2019-12-23 11:00:00,30.4,30.41,30.34,30.39,24796.0,29.1641,29.1737,29.1065,29.1545,24796.0
2019-12-23 11:30:00,30.38,30.44,30.37,30.41,26209.0,29.1449,29.2024,29.1353,29.1737,26209.0
2019-12-23 12:00:00,30.4,30.42,30.33,30.34,15917.0,29.1641,29.1833,29.0969,29.1065,15917.0
2019-12-23 12:30:00,30.35,30.38,30.31,30.38,13358.0,29.1161,29.1449,29.0777,29.1449,13358.0
2019-12-23 13:00:00,30.37,30.4,30.33,30.33,23359.0,29.1353,29.1641,29.0969,29.0969,23359.0
2019-12-23 13:30:00,30.34,30.37,30.24,30.24,82600.0,29.1065,29.1353,29.0106,29.0106,82600.0
2019-12-23 14:00:00,30.24,30.34,30.23,30.31,82767.0,29.0106,29.1065,29.001,29.0777,82767.0
2019-12-23 14:30:00,30.3,30.38,30.3,30.32,20689.0,29.0681,29.1449,29.0681,29.0873,20689.0
2019-12-23 15:00:00,30.32,30.45,30.29,30.45,28932.0,29.0873,29.212,29.0585,29.212,28932.0
2019-12-23 15:30:00,30.45,30.47,30.31,30.34,127848.0,29.212,29.2312,29.0777,29.1065,127848.0
2019-12-24 09:30:00,30.45,30.61,30.41,30.55,24868.0,29.212,29.3655,29.1737,29.308,24868.0
2019-12-24 10:00:00,30.55,30.61,30.47,30.53,16420.0,29.308,29.3655,29.2312,29.2888,16420.0
2019-12-24 10:30:00,30.53,30.54,30.4,30.49,15815.0,29.2888,29.2984,29.1641,29.2504,15815.0
2019-12-24 11:00:00,30.49,30.63,30.49,30.58,73386.0,29.2504,29.3847,29.2504,29.3368,73386.0
2019-12-24 11:30:00,30.57,30.64,30.52,30.52,17693.0,29.3272,29.3943,29.2792,29.2792,17693.0
2019-12-24 12:00:00,30.51,30.51,30.42,30.46,25325.0,29.2696,29.2696,29.1833,29.2216,25325.0
2019-12-24 12:30:00,30.46,30.52,30.41,30.44,80518.0,29.2216,29.2792,29.1737,29.2024,80518.0
2019-12-26 09:30:00,30.43,30.56,30.43,30.52,7827.0,29.2596,29.3846,29.2596,29.3461,7827.0
2019-12-26 10:00:00,30.49,30.53,30.4,30.48,6959.0,29.3173,29.3557,29.2307,29.3076,6959.0
2019-12-26 10:30:00,30.49,30.5,30.44,30.5,6695.0,29.3173,29.3269,29.2692,29.3269,6695.0
2019-12-26 11:00:00,30.52,30.63,30.5,30.59,15984.0,29.3461,29.4519,29.3269,29.4134,15984.0
2019-12-26 11:30:00,30.57,30.62,30.52,30.53,10610.0,29.3942,29.4423,29.3461,29.3557,10610.0
2019-12-26 12:00:00,30.53,30.53,30.47,30.48,14234.0,29.3557,29.3557,29.298,29.3076,14234.0
2019-12-26 12:30:00,30.47,30.57,30.47,30.54,15352.0,29.298,29.3942,29.298,29.3653,15352.0
2019-12-26 13:00:00,30.54,30.6,30.52,30.59,6168.0,29.3653,29.423,29.3461,29.4134,6168.0
2019-12-26 13:30:00,30.58,30.71,30.56,30.67,23594.0,29.4038,29.5288,29.3846,29.4903,23594.0
2019-12-26 14:00:00,30.68,30.72,30.66,30.72,17592.0,29.4999,29.5384,29.4807,29.5384,17592.0
2019-12-26 14:30:00,30.71,30.73,30.68,30.71,19554.0,29.5288,29.548,29.4999,29.5288,19554.0
2019-12-26 15:00:00,30.71,30.71,30.56,30.59,46430.0,29.5288,29.5288,29.3846,29.4134,46430.0
2019-12-26 15:30:00,30.58,30.69,30.57,30.64,117292.0,29.4038,29.5096,29.3942,29.4615,117292.0
2019-12-27 09:30:00,30.74,30.85,30.57,30.58,17369.0,29.5576,29.6634,29.3942,29.4038,17369.0
2019-12-27 10:00:00,30.58,30.64,30.5,30.56,22806.0,29.4038,29.4615,29.3269,29.3846,22806.0
2019-12-27 10:30:00,30.55,30.59,30.46,30.5,21902.0,29.375,29.4134,29.2884,29.3269,21902.0
2019-12-27 11:00:00,30.52,30.58,30.48,30.48,20566.0,29.3461,29.4038,29.3076,29.3076,20566.0
2019-12-27 11:30:00,30.48,30.55,30.47,30.5,17908.0,29.3076,29.375,29.298,29.3269,17908.0
2019-12-27 12:00:00,30.5,30.51,30.45,30.49,9843.0,29.3269,29.3365,29.2788,29.3173,9843.0
2019-12-27 12:30:00,30.48,30.55,30.45,30.54,9910.0,29.3076,29.375,29.2788,29.3653,9910.0
2019-12-27 13:00:00,30.53,30.54,30.49,30.52,9323.0,29.3557,29.3653,29.3173,29.3461,9323.0
2019-12-27 13:30:00,30.52,30.55,30.48,30.54,20511.0,29.3461,29.375,29.3076,29.3653,20511.0
2019-12-27 14:00:00,30.54,30.55,30.45,30.45,13898.0,29.3653,29.375,29.2788,29.2788,13898.0
2019-12-27 14:30:00,30.46,30.55,30.45,30.54,12121.0,29.2884,29.375,29.2788,29.3653,12121.0
2019-12-27 15:00:00,30.54,30.54,30.47,30.49,16118.0,29.3653,29.3653,29.298,29.3173,16118.0
2019-12-27 15:30:00,30.49,30.49,30.27,30.37,131508.0,29.3173,29.3173,29.1057,29.2019,131508.0
2019-12-30 09:30:00,30.36,30.41,29.67,29.84,100370.0,29.1923,29.2403,28.5288,28.6923,100370.0
2019-12-30 10:00:00,29.86,29.92,29.69,29.76,78032.0,28.7115,28.7692,28.548,28.6153,78032.0
2019-12-30 10:30:00,29.77,29.79,29.55,29.72,60575.0,28.625,28.6442,28.4134,28.5769,60575.0
2019-12-30 11:00:00,29.73,29.97,29.7,29.91,43052.0,28.5865,28.8173,28.5576,28.7596,43052.0
2019-12-30 11:30:00,29.91,30.07,29.9,30.02,37423.0,28.7596,28.9134,28.75,28.8653,37423.0
2019-12-30 12:00:00,30.03,30.2,29.98,30.2,49174.0,28.875,29.0384,28.8269,29.0384,49174.0
2019-12-30 12:30:00,30.2,30.24,30.15,30.16,30541.0,29.0384,29.0769,28.9903,29.0,30541.0
2019-12-30 13:00:00,30.16,30.18,30.09,30.09,27680.0,29.0,29.0192,28.9326,28.9326,27680.0
2019-12-30 13:30:00,30.1,30.19,30.03,30.16,25243.0,28.9423,29.0288,28.875,29.0,25243.0
2019-12-30 14:00:00,30.16,30.16,29.99,29.99,66406.0,29.0,29.0,28.8365,28.8365,66406.0
2019-12-30 14:30:00,29.99,30.0,29.9,29.93,31206.0,28.8365,28.8461,28.75,28.7788,31206.0
2019-12-30 15:00:00,29.93,30.0,29.93,29.95,35675.0,28.7788,28.8461,28.7788,28.798,35675.0
2019-12-30 15:30:00,29.95,30.0,29.9,29.96,155006.0,28.798,28.8461,28.75,28.8076,155006.0
2019-12-31 09:30:00,29.9,30.14,29.87,30.13,33573.0,28.75,28.9807,28.7211,28.9711,33573.0
2019-12-31 10:00:00,30.12,30.18,30.01,30.01,22536.0,28.9615,29.0192,28.8557,28.8557,22536.0
2019-12-31 10:30:00,30.0,30.05,29.94,29.95,21678.0,28.8461,28.8942,28.7884,28.798,21678.0
2019-12-31 11:00:00,29.95,30.11,29.94,30.11,23331.0,28.798,28.9519,28.7884,28.9519,23331.0
2019-12-31 11:30:00,30.12,30.23,30.08,30.21,26657.0,28.9615,29.0673,28.923,29.048,26657.0
2019-12-31 12:00:00,30.21,30.23,30.15,30.2,16377.0,29.048,29.0673,28.9903,29.0384,16377.0
2019-12-31 12:30:00,30.2,30.21,30.11,30.15,19487.0,29.0384,29.048,28.9519,28.9903,19487.0
2019-12-31 13:00:00,30.15,30.16,30.09,30.16,20880.0,28.9903,29.0,28.9326,29.0,20880.0
2019-12-31 13:30:00,30.16,30.17,30.08,30.09,21785.0,29.0,29.0096,28.923,28.9326,21785.0
2019-12-31 14:00:00,30.08,30.08,30.01,30.03,24451.0,28.923,28.923,28.8557,28.875,24451.0
2019-12-31 14:30:00,30.02,30.07,29.98,30.01,31604.0,28.8653,28.9134,28.8269,28.8557,31604.0
2019-12-31 15:00:00,30.01,30.08,29.99,30.08,46633.0,28.8557,28.923,28.8365,28.923,46633.0
2019-12-31 15:30:00,30.08,30.09,29.91,29.93,181049.0,28.923,28.9326,28.7596,28.7788,181049.0
2020-01-02 09:30:00,30.22,30.31,29.91,29.97,64439.0,29.0576,29.1442,28.7596,28.8173,64439.0
2020-01-02 10:00:00,29.98,30.05,29.85,29.87,57296.0,28.8269,28.8942,28.7019,28.7211,57296.0
2020-01-02 10:30:00,29.87,29.94,29.85,29.91,32135.0,28.7211,28.7884,28.7019,28.7596,32135.0
2020-01-02 11:00:00,29.91,29.91,29.73,29.77,36980.0,28.7596,28.7596,28.5865,28.625,36980.0
2020-01-02 11:30:00,29.78,29.78,29.64,29.7,33427.0,28.6346,28.6346,28.5,28.5576,33427.0
2020-01-02 12:00:00,29.69,29.86,29.68,29.78,21758.0,28.548,28.7115,28.5384,28.6346,21758.0
2020-01-02 12:30:00,29.79,29.82,29.68,29.7,38012.0,28.6442,28.673,28.5384,28.5576,38012.0
2020-01-02 13:00:00,29.7,29.74,29.61,29.74,76022.0,28.5576,28.5961,28.4711,28.5961,76022.0
2020-01-02 13:30:00,29.74,29.75,29.67,29.72,28527.0,28.5961,28.6057,28.5288,28.5769,28527.0
2020-01-02 14:00:00,29.72,29.75,29.67,29.7,23629.0,28.5769,28.6057,28.5288,28.5576,23629.0
2020-01-02 14:30:00,29.7,29.83,29.68,29.83,28397.0,28.5576,28.6826,28.5384,28.6826,28397.0
2020-01-02 15:00:00,29.82,29.88,29.77,29.88,52539.0,28.673,28.7307,28.625,28.7307,52539.0
2020-01-02 15:30:00,29.88,30.06,29.85,30.06,172426.0,28.7307,28.9038,28.7019,28.9038,172426.0
2020-01-03 09:30:00,29.63,29.63,29.37,29.53,58364.0,28.4903,28.4903,28.2403,28.3942,58364.0
2020-01-03 10:00:00,29.51,29.59,29.39,29.46,45767.0,28.375,28.4519,28.2596,28.3269,45767.0
2020-01-03 10:30:00,29.47,29.58,29.43,29.45,35382.0,28.3365,28.4423,28.298,28.3173,35382.0
2020-01-03 11:00:00,29.47,29.6,29.45,29.55,15323.0,28.3365,28.4615,28.3173,28.4134,15323.0
2020-01-03 11:30:00,29.55,29.68,29.54,29.61,8448.0,28.4134,28.5384,28.4038,28.4711,8448.0
2020-01-03 12:00:00,29.62,29.66,29.61,29.64,9628.0,28.4807,28.5192,28.4711,28.5,9628.0
2020-01-03 12:30:00,29.64,29.74,29.63,29.68,7207.0,28.5,28.5961,28.4903,28.5384,7207.0
2020-01-03 13:00:00,29.69,29.7,29.61,29.69,13989.0,28.548,28.5576,28.4711,28.548,13989.0
2020-01-03 13:30:00,29.7,29.71,29.58,29.65,13110.0,28.5576,28.5673,28.4423,28.5096,13110.0
2020-01-03 14:00:00,29.67,29.71,29.63,29.7,15721.0,28.5288,28.5673,28.4903,28.5576,15721.0
2020-01-03 14:30:00,29.71,29.74,29.69,29.73,10021.0,28.5673,28.5961,28.548,28.5865,10021.0
2020-01-03 15:00:00,29.74,29.78,29.63,29.64,28951.0,28.5961,28.6346,28.4903,28.5,28951.0
2020-01-03 15:30:00,29.63,29.74,29.6,29.69,118713.0,28.4903,28.5961,28.4615,28.548,118713.0
2020-01-06 09:30:00,29.08,29.36,28.97,29.2,93648.0,27.9615,28.2307,27.8557,28.0769,93648.0
2020-01-06 10:00:00,29.14,29.37,29.1,29.37,65930.0,28.0192,28.2403,27.9807,28.2403,65930.0
2020-01-06 10:30:00,29.37,29.7,29.37,29.68,80941.0,28.2403,28.5576,28.2403,28.5384,80941.0
2020-01-06 11:00:00,29.68,29.74,29.59,29.73,28916.0,28.5384,28.5961,28.4519,28.5865,28916.0
2020-01-06 11:30:00,29.73,29.8,29.69,29.8,13281.0,28.5865,28.6538,28.548,28.6538,13281.0
2020-01-06 12:00:00,29.8,29.88,29.79,29.84,29266.0,28.6538,28.7307,28.6442,28.6923,29266.0
2020-01-06 12:30:00,29.84,29.86,29.8,29.85,34264.0,28.6923,28.7115,28.6538,28.7019,34264.0
2020-01-06 13:00:00,29.86,29.92,29.81,29.82,19146.0,28.7115,28.7692,28.6634,28.673,19146.0
2020-01-06 13:30:00,29.83,29.85,29.71,29.73,8389.0,28.6826,28.7019,28.5673,28.5865,8389.0
2020-01-06 14:00:00,29.72,29.77,29.7,29.75,12678.0,28.5769,28.625,28.5576,28.6057,12678.0
2020-01-06 14:30:00,29.75,29.81,29.73,29.79,21020.0,28.6057,28.6634,28.5865,28.6442,21020.0
2020-01-06 15:00:00,29.8,29.83,29.76,29.8,18940.0,28.6538,28.6826,28.6153,28.6538,18940.0
2020-01-06 15:30:00,29.81,29.81,29.67,29.74,115275.0,28.6634,28.6634,28.5288,28.5961,115275.0
2020-01-07 09:30:00,29.62,29.72,29.46,29.53,44473.0,28.4807,28.5769,28.3269,28.3942,44473.0
2020-01-07 10:00:00,29.54,29.59,29.51,29.54,25309.0,28.4038,28.4519,28.375,28.4038,25309.0
2020-01-07 10:30:00,29.55,29.57,29.47,29.55,14573.0,28.4134,28.4326,28.3365,28.4134,14573.0
2020-01-07 11:00:00,29.54,29.61,29.51,29.54,9641.0,28.4038,28.4711,28.375,28.4038,9641.0
2020-01-07 11:30:00,29.54,29.57,29.45,29.46,9989.0,28.4038,28.4326,28.3173,28.3269,9989.0
2020-01-07 12:00:00,29.46,29.54,29.44,29.54,15341.0,28.3269,28.4038,28.3076,28.4038,15341.0
2020-01-07 12:30:00,29.52,29.59,29.49,29.55,14215.0,28.3846,28.4519,28.3557,28.4134,14215.0
2020-01-07 13:00:00,29.55,29.65,29.55,29.63,11687.0,28.4134,28.5096,28.4134,28.4903,11687.0
2020-01-07 13:30:00,29.63,29.64,29.54,29.58,18028.0,28.4903,28.5,28.4038,28.4423,18028.0
2020-01-07 14:00:00,29.58,29.58,29.52,29.53,18560.0,28.4423,28.4423,28.3846,28.3942,18560.0
2020-01-07 14:30:00,29.53,29.55,29.5,29.5,12660.0,28.3942,28.4134,28.3653,28.3653,12660.0
2020-01-07 15:00:00,29.51,29.56,29.48,29.55,42686.0,28.375,28.423,28.3461,28.4134,42686.0
2020-01-07 15:30:00,29.55,29.57,29.51,29.52,84348.0,28.4134,28.4326,28.375,28.3846,84348.0
2020-01-08 09:30:00,29.55,29.86,29.55,29.84,20161.0,28.4134,28.7115,28.4134,28.6923,20161.0
2020-01-08 10:00:00,29.81,29.89,29.77,29.77,16914.0,28.6634,28.7403,28.625,28.625,16914.0
2020-01-08 10:30:00,29.76,29.81,29.69,29.78,16171.0,28.6153,28.6634,28.548,28.6346,16171.0
2020-01-08 11:00:00,29.78,29.87,29.76,29.87,40326.0,28.6346,28.7211,28.6153,28.7211,40326.0
2020-01-08 11:30:00,29.86,29.93,29.76,29.84,17046.0,28.7115,28.7788,28.6153,28.6923,17046.0
2020-01-08 12:00:00,29.84,29.85,29.79,29.83,6391.0,28.6923,28.7019,28.6442,28.6826,6391.0
2020-01-08 12:30:00,29.85,29.87,29.8,29.84,10686.0,28.7019,28.7211,28.6538,28.6923,10686.0
2020-01-08 13:00:00,29.83,29.85,29.82,29.85,6959.0,28.6826,28.7019,28.673,28.7019,6959.0
2020-01-08 13:30:00,29.86,29.88,29.82,29.84,15672.0,28.7115,28.7307,28.673,28.6923,15672.0
2020-01-08 14:00:00,29.83,29.91,29.82,29.88,10608.0,28.6826,28.7596,28.673,28.7307,10608.0
2020-01-08 14:30:00,29.89,29.97,29.86,29.97,15664.0,28.7403,28.8173,28.7115,28.8173,15664.0
2020-01-08 15:00:00,29.97,30.01,29.92,29.93,49460.0,28.8173,28.8557,28.7692,28.7788,49460.0
2020-01-08 15:30:00,29.93,29.97,29.78,29.79,79897.0,28.7788,28.8173,28.6346,28.6442,79897.0
2020-01-09 09:30:00,29.93,29.96,29.66,29.68,24564.0,28.7788,28.8076,28.5192,28.5384,24564.0
2020-01-09 10:00:00,29.7,29.74,29.59,29.62,6801.0,28.5576,28.5961,28.4519,28.4807,6801.0
2020-01-09 10:30:00,29.63,29.79,29.62,29.74,14324.0,28.4903,28.6442,28.4807,28.5961,14324.0
2020-01-09 11:00:00,29.72,29.75,29.69,29.71,5211.0,28.5769,28.6057,28.548,28.5673,5211.0
2020-01-09 11:30:00,29.7,29.77,29.68,29.74,11557.0,28.5576,28.625,28.5384,28.5961,11557.0
2020-01-09 12:00:00,29.72,29.74,29.64,29.64,8971.0,28.5769,28.5961,28.5,28.5,8971.0
2020-01-09 12:30:00,29.64,29.66,29.55,29.66,7217.0,28.5,28.5192,28.4134,28.5192,7217.0
2020-01-09 13:00:00,29.66,29.67,29.58,29.64,10965.0,28.5192,28.5288,28.4423,28.5,10965.0
2020-01-09 13:30:00,29.65,29.66,29.6,29.62,5906.0,28.5096,28.5192,28.4615,28.4807,5906.0
2020-01-09 14:00:00,29.62,29.64,29.59,29.63,7967.0,28.4807,28.5,28.4519,28.4903,7967.0
2020-01-09 14:30:00,29.63,29.7,29.62,29.65,7223.0,28.4903,28.5576,28.4807,28.5096,7223.0
2020-01-09 15:00:00,29.65,29.66,29.58,29.61,20426.0,28.5096,28.5192,28.4423,28.4711,20426.0
2020-01-09 15:30:00,29.61,29.64,29.57,29.6,101469.0,28.4711,28.5,28.4326,28.4615,101469.0
2020-01-10 09:30:00,29.45,29.48,28.97,29.1,269419.0,28.3173,28.3461,27.8557,27.9807,269419.0
2020-01-10 10:00:00,29.11,29.14,28.83,28.96,53716.0,27.9903,28.0192,27.7211,27.8461,53716.0
2020-01-10 10:30:00,28.95,29.19,28.9,29.1,58523.0,27.8365,28.0673,27.7884,27.9807,58523.0
2020-01-10 11:00:00,29.1,29.11,28.89,28.91,19236.0,27.9807,27.9903,27.7788,27.798,19236.0
2020-01-10 11:30:00,28.91,28.93,28.74,28.77,38285.0,27.798,27.8173,27.6346,27.6634,38285.0
2020-01-10 12:00:00,28.77,28.8,28.58,28.68,123782.0,27.6634,27.6923,27.4807,27.5769,123782.0
2020-01-10 12:30:00,28.67,28.78,28.63,28.74,83370.0,27.5673,27.673,27.5288,27.6346,83370.0
2020-01-10 13:00:00,28.74,28.82,28.71,28.78,49808.0,27.6346,27.7115,27.6057,27.673,49808.0
2020-01-10 13:30:00,28.78,28.82,28.76,28.8,18003.0,27.673,27.7115,27.6538,27.6923,18003.0
2020-01-10 14:00:00,28.8,28.88,28.79,28.84,18348.0,27.6923,27.7692,27.6826,27.7307,18348.0
2020-01-10 14:30:00,28.84,28.85,28.47,28.53,87623.0,27.7307,27.7403,27.375,27.4326,87623.0
2020-01-10 15:00:00,28.52,28.52,28.4,28.5,105936.0,27.423,27.423,27.3076,27.4038,105936.0
2020-01-10 15:30:00,28.5,28.68,28.49,28.64,242081.0,27.4038,27.5769,27.3942,27.5384,242081.0
2020-01-13 09:30:00,28.64,28.81,28.33,28.41,85188.0,27.5384,27.7019,27.2403,27.3173,85188.0
2020-01-13 10:00:00,28.39,28.43,28.36,28.39,46882.0,27.298,27.3365,27.2692,27.298,46882.0
2020-01-13 10:30:00,28.38,28.44,28.22,28.44,105167.0,27.2884,27.3461,27.1346,27.3461,105167.0
2020-01-13 11:00:00,28.45,28.7,28.45,28.7,28610.0,27.3557,27.5961,27.3557,27.5961,28610.0
2020-01-13 11:30:00,28.69,28.7,28.6,28.64,13964.0,27.5865,27.5961,27.5,27.5384,13964.0
2020-01-13 12:00:00,28.65,28.69,28.64,28.67,11868.0,27.548,27.5865,27.5384,27.5673,11868.0
2020-01-13 12:30:00,28.68,28.69,28.59,28.63,17223.0,27.5769,27.5865,27.4903,27.5288,17223.0
2020-01-13 13:00:00,28.61,28.62,28.54,28.55,16515.0,27.5096,27.5192,27.4423,27.4519,16515.0
2020-01-13 13:30:00,28.56,28.61,28.55,28.6,14012.0,27.4615,27.5096,27.4519,27.5,14012.0
2020-01-13 14:00:00,28.6,28.6,28.53,28.57,17766.0,27.5,27.5,27.4326,27.4711,17766.0
2020-01-13 14:30:00,28.58,28.69,28.57,28.69,23551.0,27.4807,27.5865,27.4711,27.5865,23551.0
2020-01-13 15:00:00,28.68,28.75,28.64,28.64,24254.0,27.5769,27.6442,27.5384,27.5384,24254.0
2020-01-13 15:30:00,28.66,28.7,28.63,28.67,88437.0,27.5576,27.5961,27.5288,27.5673,88437.0
2020-01-14 09:30:00,28.73,28.79,28.6,28.6,56653.0,27.625,27.6826,27.5,27.5,56653.0
2020-01-14 10:00:00,28.62,28.68,28.53,28.54,17997.0,27.5192,27.5769,27.4326,27.4423,17997.0
2020-01-14 10:30:00,28.54,28.62,28.53,28.57,16259.0,27.4423,27.5192,27.4326,27.4711,16259.0
2020-01-14 11:00:00,28.59,28.79,28.59,28.79,11724.0,27.4903,27.6826,27.4903,27.6826,11724.0
2020-01-14 11:30:00,28.79,28.87,28.75,28.84,19176.0,27.6826,27.7596,27.6442,27.7307,19176.0
2020-01-14 12:00:00,28.85,28.89,28.82,28.85,11535.0,27.7403,27.7788,27.7115,27.7403,11535.0
2020-01-14 12:30:00,28.87,28.96,28.85,28.96,28276.0,27.7596,27.8461,27.7403,27.8461,28276.0
2020-01-14 13:00:00,28.95,28.99,28.9,28.97,19134.0,27.8365,27.875,27.7884,27.8557,19134.0
2020-01-14 13:30:00,28.98,29.07,28.92,28.92,46692.0,27.8653,27.9519,27.8076,27.8076,46692.0
2020-01-14 14:00:00,28.92,28.94,28.74,28.86,12544.0,27.8076,27.8269,27.6346,27.75,12544.0
2020-01-14 14:30:00,28.85,28.92,28.83,28.84,8683.0,27.7403,27.8076,27.7211,27.7307,8683.0
2020-01-14 15:00:00,28.85,28.87,28.76,28.8,21886.0,27.7403,27.7596,27.6538,27.6923,21886.0
2020-01-14 15:30:00,28.8,28.84,28.71,28.84,124600.0,27.6923,27.7307,27.6057,27.7307,124600.0
2020-01-15 09:30:00,28.67,29.0,28.67,28.97,93775.0,27.5673,27.8846,27.5673,27.8557,93775.0
2020-01-15 10:00:00,29.0,29.14,28.99,29.12,19641.0,27.8846,28.0192,27.875,28.0,19641.0
2020-01-15 10:30:00,29.13,29.31,29.08,29.31,65479.0,28.0096,28.1826,27.9615,28.1826,65479.0
2020-01-15 11:00:00,29.31,29.37,29.25,29.33,31172.0,28.1826,28.2403,28.125,28.2019,31172.0
2020-01-15 11:30:00,29.34,29.41,29.26,29.29,51303.0,28.2115,28.2788,28.1346,28.1634,51303.0
2020-01-15 12:00:00,29.28,29.32,29.25,29.28,52060.0,28.1538,28.1923,28.125,28.1538,52060.0
2020-01-15 12:30:00,29.28,29.28,29.23,29.24,41829.0,28.1538,28.1538,28.1057,28.1153,41829.0
2020-01-15 13:00:00,29.24,29.34,29.22,29.33,38689.0,28.1153,28.2115,28.0961,28.2019,38689.0
2020-01-15 13:30:00,29.33,29.34,29.28,29.32,35350.0,28.2019,28.2115,28.1538,28.1923,35350.0
2020-01-15 14:00:00,29.31,29.34,29.29,29.32,35647.0,28.1826,28.2115,28.1634,28.1923,35647.0
2020-01-15 14:30:00,29.32,29.37,29.31,29.34,31646.0,28.1923,28.2403,28.1826,28.2115,31646.0
2020-01-15 15:00:00,29.34,29.35,29.22,29.24,59347.0,28.2115,28.2211,28.0961,28.1153,59347.0
2020-01-15 15:30:00,29.24,29.33,29.21,29.33,181099.0,28.1153,28.2019,28.0865,28.2019,181099.0
2020-01-16 09:30:00,29.54,29.99,29.5,29.87,44461.0,28.4038,28.8365,28.3653,28.7211,44461.0
2020-01-16 10:00:00,29.83,29.97,29.73,29.78,26299.0,28.6826,28.8173,28.5865,28.6346,26299.0
2020-01-16 10:30:00,29.8,29.93,29.78,29.89,47542.0,28.6538,28.7788,28.6346,28.7403,47542.0
2020-01-16 11:00:00,29.89,29.9,29.75,29.76,29547.0,28.7403,28.75,28.6057,28.6153,29547.0
2020-01-16 11:30:00,29.74,29.79,29.68,29.69,18056.0,28.5961,28.6442,28.5384,28.548,18056.0
2020-01-16 12:00:00,29.69,29.74,29.69,29.72,15799.0,28.548,28.5961,28.548,28.5769,15799.0
2020-01-16 12:30:00,29.73,29.82,29.73,29.77,8846.0,28.5865,28.673,28.5865,28.625,8846.0
2020-01-16 13:00:00,29.78,29.8,29.74,29.8,12817.0,28.6346,28.6538,28.5961,28.6538,12817.0
2020-01-16 13:30:00,29.8,29.83,29.79,29.82,14819.0,28.6538,28.6826,28.6442,28.673,14819.0
2020-01-16 14:00:00,29.83,29.84,29.72,29.72,12277.0,28.6826,28.6923,28.5769,28.5769,12277.0
2020-01-16 14:30:00,29.72,29.8,29.7,29.78,27010.0,28.5769,28.6538,28.5576,28.6346,27010.0
2020-01-16 15:00:00,29.78,29.82,29.77,29.78,25533.0,28.6346,28.673,28.625,28.6346,25533.0
2020-01-16 15:30:00,29.79,29.86,29.72,29.82,184760.0,28.6442,28.7115,28.5769,28.673,184760.0
2020-01-17 09:30:00,29.93,29.98,29.44,29.52,56296.0,28.7788,28.8269,28.3076,28.3846,56296.0
2020-01-17 10:00:00,29.55,29.59,29.34,29.38,13808.0,28.4134,28.4519,28.2115,28.25,13808.0
2020-01-17 10:30:00,29.39,29.45,29.35,29.37,30031.0,28.2596,28.3173,28.2211,28.2403,30031.0
2020-01-17 11:00:00,29.36,29.38,29.04,29.2,41790.0,28.2307,28.25,27.923,28.0769,41790.0
2020-01-17 11:30:00,29.2,29.3,29.17,29.2,41465.0,28.0769,28.173,28.048,28.0769,41465.0
2020-01-17 12:00:00,29.19,29.2,29.1,29.11,19457.0,28.0673,28.0769,27.9807,27.9903,19457.0
2020-01-17 12:30:00,29.11,29.18,29.09,29.17,14409.0,27.9903,28.0576,27.9711,28.048,14409.0
2020-01-17 13:00:00,29.17,29.23,29.16,29.2,16868.0,28.048,28.1057,28.0384,28.0769,16868.0
2020-01-17 13:30:00,29.21,29.23,29.13,29.19,19162.0,28.0865,28.1057,28.0096,28.0673,19162.0
2020-01-17 14:00:00,29.18,29.21,29.09,29.13,44808.0,28.0576,28.0865,27.9711,28.0096,44808.0
2020-01-17 14:30:00,29.12,29.2,29.09,29.12,22192.0,28.0,28.0769,27.9711,28.0,22192.0
2020-01-17 15:00:00,29.13,29.22,29.06,29.22,27330.0,28.0096,28.0961,27.9423,28.0961,27330.0
2020-01-17 15:30:00,29.23,29.3,29.2,29.26,95606.0,28.1057,28.173,28.0769,28.1346,95606.0
2020-01-21 09:30:00,29.0,29.14,28.76,28.9,50919.0,27.8846,28.0192,27.6538,27.7884,50919.0
2020-01-21 10:00:00,28.85,28.92,28.77,28.87,22752.0,27.7403,27.8076,27.6634,27.7596,22752.0
2020-01-21 10:30:00,28.87,28.98,28.7,28.81,32582.0,27.7596,27.8653,27.5961,27.7019,32582.0
2020-01-21 11:00:00,28.81,28.99,28.8,28.91,23023.0,27.7019,27.875,27.6923,27.798,23023.0
2020-01-21 11:30:00,28.92,29.06,28.89,29.06,16971.0,27.8076,27.9423,27.7788,27.9423,16971.0
2020-01-21 12:00:00,29.08,29.15,29.05,29.11,27756.0,27.9615,28.0288,27.9326,27.9903,27756.0
2020-01-21 12:30:00,29.12,29.12,29.0,29.08,16495.0,28.0,28.0,27.8846,27.9615,16495.0
2020-01-21 13:00:00,29.08,29.11,28.87,28.88,19797.0,27.9615,27.9903,27.7596,27.7692,19797.0
2020-01-21 13:30:00,28.84,28.85,28.65,28.67,26320.0,27.7307,27.7403,27.548,27.5673,26320.0
2020-01-21 14:00:00,28.66,28.68,28.58,28.59,25587.0,27.5576,27.5769,27.4807,27.4903,25587.0
2020-01-21 14:30:00,28.57,28.57,28.48,28.54,34277.0,27.4711,27.4711,27.3846,27.4423,34277.0
2020-01-21 15:00:00,28.55,28.67,28.53,28.65,28527.0,27.4519,27.5673,27.4326,27.548,28527.0
2020-01-21 15:30:00,28.64,28.65,28.53,28.55,92404.0,27.5384,27.548,27.4326,27.4519,92404.0
2020-01-22 09:30:00,28.79,28.89,28.75,28.82,24369.0,27.6826,27.7788,27.6442,27.7115,24369.0
2020-01-22 10:00:00,28.81,28.84,28.66,28.77,10180.0,27.7019,27.7307,27.5576,27.6634,10180.0
2020-01-22 10:30:00,28.75,28.8,28.59,28.6,9028.0,27.6442,27.6923,27.4903,27.5,9028.0
2020-01-22 11:00:00,28.59,28.63,28.51,28.59,10444.0,27.4903,27.5288,27.4134,27.4903,10444.0
2020-01-22 11:30:00,28.58,28.6,28.44,28.47,21748.0,27.4807,27.5,27.3461,27.375,21748.0
2020-01-22 12:00:00,28.46,28.57,28.44,28.48,11075.0,27.3653,27.4711,27.3461,27.3846,11075.0
2020-01-22 12:30:00,28.5,28.55,28.47,28.5,7192.0,27.4038,27.4519,27.375,27.4038,7192.0
2020-01-22 13:00:00,28.5,28.62,28.47,28.61,10448.0,27.4038,27.5192,27.375,27.5096,10448.0
2020-01-22 13:30:00,28.61,28.61,28.54,28.56,7516.0,27.5096,27.5096,27.4423,27.4615,7516.0
2020-01-22 14:00:00,28.55,28.61,28.55,28.6,9908.0,27.4519,27.5096,27.4519,27.5,9908.0
2020-01-22 14:30:00,28.59,28.59,28.54,28.58,14220.0,27.4903,27.4903,27.4423,27.4807,14220.0
2020-01-22 15:00:00,28.58,28.58,28.43,28.5,14315.0,27.4807,27.4807,27.3365,27.4038,14315.0
2020-01-22 15:30:00,28.48,28.56,28.42,28.43,132427.0,27.3846,27.4615,27.3269,27.3365,132427.0
2020-01-23 09:30:00,28.07,28.54,27.68,28.39,71260.0,26.9903,27.4423,26.6153,27.298,71260.0
2020-01-23 10:00:00,28.47,28.72,28.3,28.71,33263.0,27.375,27.6153,27.2115,27.6057,33263.0
2020-01-23 10:30:00,28.71,28.87,28.64,28.73,27858.0,27.6057,27.7596,27.5384,27.625,27858.0
2020-01-23 11:00:00,28.72,28.73,28.59,28.6,11360.0,27.6153,27.625,27.4903,27.5,11360.0
2020-01-23 11:30:00,28.63,28.67,28.56,28.64,10623.0,27.5288,27.5673,27.4615,27.5384,10623.0
2020-01-23 12:00:00,28.65,28.71,28.63,28.68,12607.0,27.548,27.6057,27.5288,27.5769,12607.0
2020-01-23 12:30:00,28.68,28.75,28.64,28.67,11213.0,27.5769,27.6442,27.5384,27.5673,11213.0
2020-01-23 13:00:00,28.68,28.99,28.66,28.92,25763.0,27.5769,27.875,27.5576,27.8076,25763.0
2020-01-23 13:30:00,28.91,29.11,28.85,29.11,36894.0,27.798,27.9903,27.7403,27.9903,36894.0
2020-01-23 14:00:00,29.11,29.16,29.08,29.11,26572.0,27.9903,28.0384,27.9615,27.9903,26572.0
2020-01-23 14:30:00,29.13,29.22,29.13,29.2,31784.0,28.0096,28.0961,28.0096,28.0769,31784.0
2020-01-23 15:00:00,29.2,29.21,29.13,29.16,25299.0,28.0769,28.0865,28.0096,28.0384,25299.0
2020-01-23 15:30:00,29.15,29.24,29.13,29.2,170670.0,28.0288,28.1153,28.0096,28.0769,170670.0
2020-01-24 09:30:00,29.35,29.38,29.05,29.3,52323.0,28.2211,28.25,27.9326,28.173,52323.0
2020-01-24 10:00:00,29.27,29.3,29.15,29.19,49272.0,28.1442,28.173,28.0288,28.0673,49272.0
2020-01-24 10:30:00,29.19,29.28,29.12,29.25,51064.0,28.0673,28.1538,28.0,28.125,51064.0
2020-01-24 11:00:00,29.27,29.38,29.21,29.24,45584.0,28.1442,28.25,28.0865,28.1153,45584.0
2020-01-24 11:30:00,29.24,29.24,28.99,29.17,123116.0,28.1153,28.1153,27.875,28.048,123116.0
2020-01-24 12:00:00,29.17,29.17,28.96,29.02,157520.0,28.048,28.048,27.8461,27.9038,157520.0
2020-01-24 12:30:00,29.02,29.24,29.01,29.23,33297.0,27.9038,28.1153,27.8942,28.1057,33297.0
2020-01-24 13:00:00,29.24,29.24,29.16,29.17,62720.0,28.1153,28.1153,28.0384,28.048,62720.0
2020-01-24 13:30:00,29.18,29.2,29.08,29.2,58933.0,28.0576,28.0769,27.9615,28.0769,58933.0
2020-01-24 14:00:00,29.2,29.2,29.13,29.15,36202.0,28.0769,28.0769,28.0096,28.0288,36202.0
2020-01-24 14:30:00,29.15,29.35,29.14,29.35,52078.0,28.0288,28.2211,28.0192,28.2211,52078.0
2020-01-24 15:00:00,29.35,29.64,29.33,29.62,54950.0,28.2211,28.5,28.2019,28.4807,54950.0
2020-01-24 15:30:00,29.61,29.62,29.35,29.52,339855.0,28.4711,28.4807,28.2211,28.3846,339855.0
2020-01-27 09:30:00,28.71,29.06,28.4,28.89,185449.0,27.6057,27.9423,27.3076,27.7788,185449.0
2020-01-27 10:00:00,28.88,28.88,28.56,28.8,89075.0,27.7692,27.7692,27.4615,27.6923,89075.0
2020-01-27 10:30:00,28.82,28.83,28.59,28.66,84734.0,27.7115,27.7211,27.4903,27.5576,84734.0
2020-01-27 11:00:00,28.67,28.81,28.64,28.8,45820.0,27.5673,27.7019,27.5384,27.6923,45820.0
2020-01-27 11:30:00,28.79,29.06,28.78,29.0,31731.0,27.6826,27.9423,27.673,27.8846,31731.0
2020-01-27 12:00:00,29.02,29.07,28.89,29.04,35972.0,27.9038,27.9519,27.7788,27.923,35972.0
2020-01-27 12:30:00,29.05,29.12,29.03,29.06,30065.0,27.9326,28.0,27.9134,27.9423,30065.0
2020-01-27 13:00:00,29.06,29.21,29.06,29.09,52476.0,27.9423,28.0865,27.9423,27.9711,52476.0
2020-01-27 13:30:00,29.08,29.16,29.05,29.09,26237.0,27.9615,28.0384,27.9326,27.9711,26237.0
2020-01-27 14:00:00,29.08,29.11,29.0,29.06,23048.0,27.9615,27.9903,27.8846,27.9423,23048.0
2020-01-27 14:30:00,29.05,29.06,28.94,29.03,34207.0,27.9326,27.9423,27.8269,27.9134,34207.0
2020-01-27 15:00:00,29.03,29.06,28.96,29.0,38357.0,27.9134,27.9423,27.8461,27.8846,38357.0
2020-01-27 15:30:00,28.99,28.99,28.78,28.79,142060.0,27.875,27.875,27.673,27.6826,142060.0
2020-01-28 09:30:00,29.0,29.11,28.84,28.97,33230.0,27.8846,27.9903,27.7307,27.8557,33230.0
2020-01-28 10:00:00,28.98,29.43,28.98,29.4,40166.0,27.8653,28.298,27.8653,28.2692,40166.0
2020-01-28 10:30:00,29.36,29.48,29.35,29.43,17636.0,28.2307,28.3461,28.2211,28.298,17636.0
2020-01-28 11:00:00,29.45,29.59,29.38,29.56,24040.0,28.3173,28.4519,28.25,28.423,24040.0
2020-01-28 11:30:00,29.55,29.69,29.5,29.68,37667.0,28.4134,28.548,28.3653,28.5384,37667.0
2020-01-28 12:00:00,29.68,29.79,29.64,29.71,22123.0,28.5384,28.6442,28.5,28.5673,22123.0
2020-01-28 12:30:00,29.71,29.81,29.69,29.78,35580.0,28.5673,28.6634,28.548,28.6346,35580.0
2020-01-28 13:00:00,29.79,29.79,29.63,29.72,36041.0,28.6442,28.6442,28.4903,28.5769,36041.0
2020-01-28 13:30:00,29.73,29.8,29.72,29.8,46043.0,28.5865,28.6538,28.5769,28.6538,46043.0
2020-01-28 14:00:00,29.8,29.82,29.76,29.81,40306.0,28.6538,28.673,28.6153,28.6634,40306.0
2020-01-28 14:30:00,29.8,29.88,29.8,29.87,19027.0,28.6538,28.7307,28.6538,28.7211,19027.0
2020-01-28 15:00:00,29.86,29.91,29.83,29.91,47296.0,28.7115,28.7596,28.6826,28.7596,47296.0
2020-01-28 15:30:00,29.91,29.93,29.64,29.66,231469.0,28.7596,28.7788,28.5,28.5192,231469.0
2020-01-29 09:30:00,29.76,30.3,29.72,29.89,91527.0,28.6153,29.1346,28.5769,28.7403,91527.0
2020-01-29 10:00:00,29.87,29.87,29.4,29.44,62182.0,28.7211,28.7211,28.2692,28.3076,62182.0
2020-01-29 10:30:00,29.4,29.77,29.29,29.77,41561.0,28.2692,28.625,28.1634,28.625,41561.0
2020-01-29 11:00:00,29.76,29.9,29.75,29.8,40902.0,28.6153,28.75,28.6057,28.6538,40902.0
2020-01-29 11:30:00,29.78,29.79,29.43,29.55,34322.0,28.6346,28.6442,28.298,28.4134,34322.0
2020-01-29 12:00:00,29.54,29.75,29.54,29.69,20861.0,28.4038,28.6057,28.4038,28.548,20861.0
2020-01-29 12:30:00,29.69,29.69,29.6,29.61,12107.0,28.548,28.548,28.4615,28.4711,12107.0
2020-01-29 13:00:00,29.61,29.74,29.6,29.68,17716.0,28.4711,28.5961,28.4615,28.5384,17716.0
2020-01-29 13:30:00,29.69,29.9,29.67,29.9,77085.0,28.548,28.75,28.5288,28.75,77085.0
2020-01-29 14:00:00,29.89,29.98,29.82,29.95,35685.0,28.7403,28.8269,28.673,28.798,35685.0
2020-01-29 14:30:00,29.95,29.99,29.89,29.89,23682.0,28.798,28.8365,28.7403,28.7403,23682.0
2020-01-29 15:00:00,29.9,29.98,29.81,29.82,33194.0,28.75,28.8269,28.6634,28.673,33194.0
2020-01-29 15:30:00,29.82,29.91,29.77,29.83,122489.0,28.673,28.7596,28.625,28.6826,122489.0
2020-01-30 09:30:00,29.47,30.52,29.38,30.5,108291.0,28.3365,29.3461,28.25,29.3269,108291.0
2020-01-30 10:00:00,30.46,30.76,30.45,30.54,66265.0,29.2884,29.5769,29.2788,29.3653,66265.0
2020-01-30 10:30:00,30.53,30.62,30.13,30.13,125273.0,29.3557,29.4423,28.9711,28.9711,125273.0
2020-01-30 11:00:00,30.15,30.73,30.15,30.68,40498.0,28.9903,29.548,28.9903,29.4999,40498.0
2020-01-30 11:30:00,30.68,30.85,30.52,30.76,44360.0,29.4999,29.6634,29.3461,29.5769,44360.0
2020-01-30 12:00:00,30.75,30.89,30.55,30.55,113546.0,29.5673,29.7019,29.375,29.375,113546.0
2020-01-30 12:30:00,30.58,30.59,30.22,30.22,64578.0,29.4038,29.4134,29.0576,29.0576,64578.0
2020-01-30 13:00:00,30.23,30.37,30.19,30.35,172032.0,29.0673,29.2019,29.0288,29.1826,172032.0
2020-01-30 13:30:00,30.35,30.37,30.22,30.32,90000.0,29.1826,29.2019,29.0576,29.1538,90000.0
2020-01-30 14:00:00,30.32,30.51,30.28,30.37,28552.0,29.1538,29.3365,29.1153,29.2019,28552.0
2020-01-30 14:30:00,30.35,30.52,30.29,30.45,83063.0,29.1826,29.3461,29.125,29.2788,83063.0
2020-01-30 15:00:00,30.46,30.72,30.44,30.7,46148.0,29.2884,29.5384,29.2692,29.5192,46148.0
2020-01-30 15:30:00,30.69,30.93,30.66,30.89,155332.0,29.5096,29.7403,29.4807,29.7019,155332.0
2020-01-31 09:30:00,30.82,31.13,30.39,30.66,103186.0,29.6346,29.9326,29.2211,29.4807,103186.0
2020-01-31 10:00:00,30.64,30.64,30.27,30.32,67227.0,29.4615,29.4615,29.1057,29.1538,67227.0
2020-01-31 10:30:00,30.29,30.43,30.26,30.3,38549.0,29.125,29.2596,29.0961,29.1346,38549.0
2020-01-31 11:00:00,30.32,30.39,30.01,30.02,66502.0,29.1538,29.2211,28.8557,28.8653,66502.0
2020-01-31 11:30:00,30.02,30.16,29.95,30.07,43784.0,28.8653,29.0,28.798,28.9134,43784.0
2020-01-31 12:00:00,30.06,30.17,29.97,30.17,34522.0,28.9038,29.0096,28.8173,29.0096,34522.0
2020-01-31 12:30:00,30.16,30.16,29.97,30.09,33857.0,29.0,29.0,28.8173,28.9326,33857.0
2020-01-31 13:00:00,30.11,30.15,30.03,30.08,18212.0,28.9519,28.9903,28.875,28.923,18212.0
2020-01-31 13:30:00,30.08,30.08,29.9,29.92,35974.0,28.923,28.923,28.75,28.7692,35974.0
2020-01-31 14:00:00,29.93,30.03,29.81,29.85,38700.0,28.7788,28.875,28.6634,28.7019,38700.0
2020-01-31 14:30:00,29.87,29.99,29.86,29.89,33528.0,28.7211,28.8365,28.7115,28.7403,33528.0
2020-01-31 15:00:00,29.9,29.94,29.84,29.86,34765.0,28.75,28.7884,28.6923,28.7115,34765.0
2020-01-31 15:30:00,29.85,29.95,29.77,29.85,157775.0,28.7019,28.798,28.625,28.7019,157775.0
2020-02-03 09:30:00,29.87,30.37,29.84,30.35,50243.0,28.7211,29.2019,28.6923,29.1826,50243.0
2020-02-03 10:00:00,30.38,30.67,30.37,30.41,55097.0,29.2115,29.4903,29.2019,29.2403,55097.0
2020-02-03 10:30:00,30.42,30.42,30.24,30.3,21027.0,29.25,29.25,29.0769,29.1346,21027.0
2020-02-03 11:00:00,30.31,30.49,30.31,30.35,17921.0,29.1442,29.3173,29.1442,29.1826,17921.0
2020-02-03 11:30:00,30.35,30.39,30.14,30.21,21984.0,29.1826,29.2211,28.9807,29.048,21984.0
2020-02-03 12:00:00,30.21,30.24,30.13,30.18,16174.0,29.048,29.0769,28.9711,29.0192,16174.0
2020-02-03 12:30:00,30.16,30.29,30.12,30.28,11115.0,29.0,29.125,28.9615,29.1153,11115.0
2020-02-03 13:00:00,30.28,30.34,30.2,30.23,18632.0,29.1153,29.173,29.0384,29.0673,18632.0
2020-02-03 13:30:00,30.23,30.42,30.22,30.42,28692.0,29.0673,29.25,29.0576,29.25,28692.0
2020-02-03 14:00:00,30.42,30.48,30.36,30.43,27516.0,29.25,29.3076,29.1923,29.2596,27516.0
2020-02-03 14:30:00,30.43,30.5,30.42,30.46,17751.0,29.2596,29.3269,29.25,29.2884,17751.0
2020-02-03 15:00:00,30.47,30.56,30.46,30.56,24555.0,29.298,29.3846,29.2884,29.3846,24555.0
2020-02-03 15:30:00,30.55,30.6,30.41,30.42,116892.0,29.375,29.423,29.2403,29.25,116892.0
2020-02-04 09:30:00,30.87,31.18,30.67,31.07,84081.0,29.6826,29.9807,29.4903,29.8749,84081.0
2020-02-04 10:00:00,31.04,31.47,30.98,31.28,60490.0,29.8461,30.2596,29.7884,30.0769,60490.0
2020-02-04 10:30:00,31.28,31.3,31.04,31.06,34933.0,30.0769,30.0961,29.8461,29.8653,34933.0
2020-02-04 11:00:00,31.07,31.3,31.05,31.21,44818.0,29.8749,30.0961,29.8557,30.0096,44818.0
2020-02-04 11:30:00,31.24,31.32,31.13,31.25,22159.0,30.0384,30.1153,29.9326,30.048,22159.0
2020-02-04 12:00:00,31.28,31.47,31.26,31.43,24931.0,30.0769,30.2596,30.0576,30.2211,24931.0
2020-02-04 12:30:00,31.44,31.46,31.31,31.34,16580.0,30.2307,30.2499,30.1057,30.1346,16580.0
2020-02-04 13:00:00,31.34,31.39,31.2,31.21,18852.0,30.1346,30.1826,29.9999,30.0096,18852.0
2020-02-04 13:30:00,31.24,31.3,31.18,31.3,22203.0,30.0384,30.0961,29.9807,30.0961,22203.0
2020-02-04 14:00:00,31.32,31.36,31.23,31.26,22641.0,30.1153,30.1538,30.0288,30.0576,22641.0
2020-02-04 14:30:00,31.26,31.42,31.25,31.38,38763.0,30.0576,30.2115,30.048,30.173,38763.0
2020-02-04 15:00:00,31.39,31.45,31.32,31.4,36441.0,30.1826,30.2403,30.1153,30.1923,36441.0
2020-02-04 15:30:00,31.39,31.44,31.3,31.3,125203.0,30.1826,30.2307,30.0961,30.0961,125203.0
2020-02-05 09:30:00,31.69,31.81,31.22,31.58,74452.0,30.4711,30.5865,30.0192,30.3653,74452.0
2020-02-05 10:00:00,31.6,31.74,31.51,31.61,43493.0,30.3846,30.5192,30.298,30.3942,43493.0
2020-02-05 10:30:00,31.6,31.73,31.57,31.64,15508.0,30.3846,30.5096,30.3557,30.423,15508.0
2020-02-05 11:00:00,31.64,31.83,31.6,31.74,20608.0,30.423,30.6057,30.3846,30.5192,20608.0
2020-02-05 11:30:00,31.77,31.81,31.66,31.8,12141.0,30.548,30.5865,30.4423,30.5769,12141.0
2020-02-05 12:00:00,31.78,31.78,31.7,31.74,13977.0,30.5576,30.5576,30.4807,30.5192,13977.0
2020-02-05 12:30:00,31.74,31.78,31.67,31.68,19587.0,30.5192,30.5576,30.4519,30.4615,19587.0
2020-02-05 13:00:00,31.67,31.71,31.58,31.67,15618.0,30.4519,30.4903,30.3653,30.4519,15618.0
2020-02-05 13:30:00,31.67,31.79,31.62,31.79,15916.0,30.4519,30.5673,30.4038,30.5673,15916.0
2020-02-05 14:00:00,31.78,31.85,31.75,31.85,24284.0,30.5576,30.6249,30.5288,30.6249,24284.0
2020-02-05 14:30:00,31.84,31.92,31.82,31.9,25242.0,30.6153,30.6923,30.5961,30.673,25242.0
2020-02-05 15:00:00,31.9,31.98,31.83,31.95,72635.0,30.673,30.7499,30.6057,30.7211,72635.0
2020-02-05 15:30:00,31.95,32.07,31.91,32.07,249699.0,30.7211,30.8365,30.6826,30.8365,249699.0
2020-02-06 09:30:00,32.28,32.92,32.15,32.88,77508.0,31.0384,31.6538,30.9134,31.6153,77508.0
2020-02-06 10:00:00,32.88,32.94,32.28,32.5,76332.0,31.6153,31.673,31.0384,31.2499,76332.0
2020-02-06 10:30:00,32.5,32.78,32.48,32.54,89330.0,31.2499,31.5192,31.2307,31.2884,89330.0
2020-02-06 11:00:00,32.55,32.86,32.49,32.84,38056.0,31.298,31.5961,31.2403,31.5769,38056.0
2020-02-06 11:30:00,32.83,32.83,32.54,32.59,47398.0,31.5673,31.5673,31.2884,31.3365,47398.0
2020-02-06 12:00:00,32.6,32.81,32.6,32.8,35818.0,31.3461,31.548,31.3461,31.5384,35818.0
2020-02-06 12:30:00,32.8,32.85,32.71,32.85,26812.0,31.5384,31.5865,31.4519,31.5865,26812.0
2020-02-06 13:00:00,32.83,32.83,32.71,32.8,24845.0,31.5673,31.5673,31.4519,31.5384,24845.0
2020-02-06 13:30:00,32.79,32.8,32.61,32.76,31164.0,31.5288,31.5384,31.3557,31.4999,31164.0
2020-02-06 14:00:00,32.75,32.81,32.69,32.79,41639.0,31.4903,31.548,31.4326,31.5288,41639.0
2020-02-06 14:30:00,32.8,32.85,32.71,32.81,54087.0,31.5384,31.5865,31.4519,31.548,54087.0
2020-02-06 15:00:00,32.8,32.88,32.77,32.84,65603.0,31.5384,31.6153,31.5096,31.5769,65603.0
2020-02-06 15:30:00,32.84,32.89,32.73,32.79,176753.0,31.5769,31.6249,31.4711,31.5288,176753.0
2020-02-07 09:30:00,32.46,32.46,32.06,32.17,49195.0,31.2115,31.2115,30.8269,30.9326,49195.0
2020-02-07 10:00:00,32.16,32.22,32.06,32.15,29271.0,30.923,30.9807,30.8269,30.9134,29271.0
2020-02-07 10:30:00,32.15,32.21,31.78,31.82,39890.0,30.9134,30.9711,30.5576,30.5961,39890.0
2020-02-07 11:00:00,31.83,32.07,31.74,32.07,25228.0,30.6057,30.8365,30.5192,30.8365,25228.0
2020-02-07 11:30:00,32.08,32.14,32.01,32.04,26551.0,30.8461,30.9038,30.7788,30.8076,26551.0
2020-02-07 12:00:00,32.03,32.16,32.02,32.06,27978.0,30.798,30.923,30.7884,30.8269,27978.0
2020-02-07 12:30:00,32.05,32.09,31.94,32.09,18156.0,30.8173,30.8557,30.7115,30.8557,18156.0
2020-02-07 13:00:00,32.07,32.07,31.97,32.0,24723.0,30.8365,30.8365,30.7403,30.7692,24723.0
2020-02-07 13:30:00,32.0,32.04,31.81,31.85,26493.0,30.7692,30.8076,30.5865,30.6249,26493.0
2020-02-07 14:00:00,31.84,31.84,31.54,31.67,38542.0,30.6153,30.6153,30.3269,30.4519,38542.0
2020-02-07 14:30:00,31.69,31.83,31.63,31.81,21718.0,30.4711,30.6057,30.4134,30.5865,21718.0
2020-02-07 15:00:00,31.83,31.85,31.69,31.73,20068.0,30.6057,30.6249,30.4711,30.5096,20068.0
2020-02-07 15:30:00,31.72,31.77,31.64,31.71,102946.0,30.4999,30.548,30.423,30.4903,102946.0
2020-02-10 09:30:00,31.55,31.83,31.38,31.47,37209.0,30.3365,30.6057,30.173,30.2596,37209.0
2020-02-10 10:00:00,31.48,31.63,31.45,31.48,28691.0,30.2692,30.4134,30.2403,30.2692,28691.0
2020-02-10 10:30:00,31.5,31.61,31.43,31.43,16649.0,30.2884,30.3942,30.2211,30.2211,16649.0
2020-02-10 11:00:00,31.46,31.66,31.43,31.66,17257.0,30.2499,30.4423,30.2211,30.4423,17257.0
2020-02-10 11:30:00,31.65,31.82,31.64,31.78,21798.0,30.4326,30.5961,30.423,30.5576,21798.0
2020-02-10 12:00:00,31.78,31.79,31.71,31.74,22489.0,30.5576,30.5673,30.4903,30.5192,22489.0
2020-02-10 12:30:00,31.74,31.94,31.72,31.9,20411.0,30.5192,30.7115,30.4999,30.673,20411.0
2020-02-10 13:00:00,31.9,31.98,31.88,31.94,12351.0,30.673,30.7499,30.6538,30.7115,12351.0
2020-02-10 13:30:00,31.95,32.17,31.95,32.12,69220.0,30.7211,30.9326,30.7211,30.8846,69220.0
2020-02-10 14:00:00,32.11,32.26,32.11,32.26,28538.0,30.8749,31.0192,30.8749,31.0192,28538.0
2020-02-10 14:30:00,32.26,32.43,32.21,32.42,45641.0,31.0192,31.1826,30.9711,31.173,45641.0
2020-02-10 15:00:00,32.41,32.63,32.4,32.59,71074.0,31.1634,31.3749,31.1538,31.3365,71074.0
2020-02-10 15:30:00,32.61,32.69,32.49,32.61,310459.0,31.3557,31.4326,31.2403,31.3557,310459.0
2020-02-11 09:30:00,32.91,32.99,32.62,32.96,94092.0,31.6442,31.7211,31.3653,31.6923,94092.0
2020-02-11 10:00:00,32.99,33.3,32.94,33.06,82957.0,31.7211,32.0192,31.673,31.7884,82957.0
2020-02-11 10:30:00,33.07,33.4,33.07,33.22,51955.0,31.798,32.1153,31.798,31.9423,51955.0
2020-02-11 11:00:00,33.23,33.28,33.08,33.13,34597.0,31.9519,31.9999,31.8076,31.8557,34597.0
2020-02-11 11:30:00,33.13,33.13,32.87,33.03,36583.0,31.8557,31.8557,31.6057,31.7596,36583.0
2020-02-11 12:00:00,33.04,33.16,33.0,33.16,20544.0,31.7692,31.8846,31.7307,31.8846,20544.0
2020-02-11 12:30:00,33.15,33.22,33.05,33.1,24253.0,31.8749,31.9423,31.7788,31.8269,24253.0
2020-02-11 13:00:00,33.07,33.13,32.89,32.93,46788.0,31.798,31.8557,31.6249,31.6634,46788.0
2020-02-11 13:30:00,32.92,33.02,32.88,32.99,44860.0,31.6538,31.7499,31.6153,31.7211,44860.0
2020-02-11 14:00:00,33.01,33.05,32.9,33.05,32113.0,31.7403,31.7788,31.6346,31.7788,32113.0
2020-02-11 14:30:00,33.06,33.1,33.02,33.05,123912.0,31.7884,31.8269,31.7499,31.7788,123912.0
2020-02-11 15:00:00,33.05,33.06,32.95,33.04,42144.0,31.7788,31.7884,31.6826,31.7692,42144.0
2020-02-11 15:30:00,33.05,33.18,32.99,33.07,122845.0,31.7788,31.9038,31.7211,31.798,122845.0
2020-02-12 09:30:00,33.41,33.93,33.38,33.45,98201.0,32.1249,32.6249,32.0961,32.1634,98201.0
2020-02-12 10:00:00,33.45,33.48,33.25,33.34,27201.0,32.1634,32.1923,31.9711,32.0576,27201.0
2020-02-12 10:30:00,33.33,33.47,33.32,33.37,21975.0,32.048,32.1826,32.0384,32.0865,21975.0
2020-02-12 11:00:00,33.35,33.55,33.35,33.45,26902.0,32.0673,32.2596,32.0673,32.1634,26902.0
2020-02-12 11:30:00,33.45,33.45,33.22,33.29,31883.0,32.1634,32.1634,31.9423,32.0096,31883.0
2020-02-12 12:00:00,33.29,33.41,33.28,33.32,21374.0,32.0096,32.1249,31.9999,32.0384,21374.0
2020-02-12 12:30:00,33.33,33.39,33.32,33.36,11308.0,32.048,32.1057,32.0384,32.0769,11308.0
2020-02-12 13:00:00,33.34,33.35,33.26,33.32,9862.0,32.0576,32.0673,31.9807,32.0384,9862.0
2020-02-12 13:30:00,33.34,33.42,33.32,33.4,9514.0,32.0576,32.1346,32.0384,32.1153,9514.0
2020-02-12 14:00:00,33.4,33.59,33.39,33.47,122336.0,32.1153,32.298,32.1057,32.1826,122336.0
2020-02-12 14:30:00,33.47,33.51,33.4,33.4,32661.0,32.1826,32.2211,32.1153,32.1153,32661.0
2020-02-12 15:00:00,33.41,33.46,33.36,33.41,19823.0,32.1249,32.173,32.0769,32.1249,19823.0
2020-02-12 15:30:00,33.41,33.53,33.38,33.52,196034.0,32.1249,32.2403,32.0961,32.2307,196034.0
2020-02-13 09:30:00,33.1,33.22,32.75,33.13,53627.0,31.8269,31.9423,31.4903,31.8557,53627.0
2020-02-13 10:00:00,33.15,33.25,33.01,33.02,28390.0,31.8749,31.9711,31.7403,31.7499,28390.0
2020-02-13 10:30:00,33.01,33.39,32.93,33.35,76678.0,31.7403,32.1057,31.6634,32.0673,76678.0
2020-02-13 11:00:00,33.37,33.63,33.3,33.61,29332.0,32.0865,32.3365,32.0192,32.3173,29332.0
2020-02-13 11:30:00,33.63,33.68,33.59,33.66,31630.0,32.3365,32.3846,32.298,32.3653,31630.0
2020-02-13 12:00:00,33.67,33.79,33.4,33.72,603478.0,32.3749,32.4903,32.1153,32.423,603478.0
2020-02-13 12:30:00,33.71,33.81,33.67,33.68,23449.0,32.4134,32.5096,32.3749,32.3846,23449.0
2020-02-13 13:00:00,33.68,33.7,33.41,33.6,35388.0,32.3846,32.4038,32.1249,32.3076,35388.0
2020-02-13 13:30:00,33.58,33.65,33.53,33.54,20630.0,32.2884,32.3557,32.2403,32.2499,20630.0
2020-02-13 14:00:00,33.55,33.6,33.52,33.56,21905.0,32.2596,32.3076,32.2307,32.2692,21905.0
2020-02-13 14:30:00,33.56,33.73,33.56,33.66,20362.0,32.2692,32.4326,32.2692,32.3653,20362.0
2020-02-13 15:00:00,33.67,33.67,33.56,33.61,29148.0,32.3749,32.3749,32.2692,32.3173,29148.0
2020-02-13 15:30:00,33.63,33.63,33.41,33.45,141496.0,32.3365,32.3365,32.1249,32.1634,141496.0
2020-02-14 09:30:00,33.5,33.58,33.27,33.31,56449.0,32.2115,32.2884,31.9903,32.0288,56449.0
2020-02-14 10:00:00,33.32,33.37,32.98,33.06,35702.0,32.0384,32.0865,31.7115,31.7884,35702.0
2020-02-14 10:30:00,33.05,33.08,32.89,33.02,25112.0,31.7788,31.8076,31.6249,31.7499,25112.0
2020-02-14 11:00:00,33.0,33.19,32.89,33.11,16968.0,31.7307,31.9134,31.6249,31.8365,16968.0
2020-02-14 11:30:00,33.12,33.17,33.0,33.14,34456.0,31.8461,31.8942,31.7307,31.8653,34456.0
2020-02-14 12:00:00,33.14,33.15,32.97,33.12,21172.0,31.8653,31.8749,31.7019,31.8461,21172.0
2020-02-14 12:30:00,33.12,33.17,33.11,33.14,18291.0,31.8461,31.8942,31.8365,31.8653,18291.0
2020-02-14 13:00:00,33.14,33.15,32.93,33.04,31378.0,31.8653,31.8749,31.6634,31.7692,31378.0
2020-02-14 13:30:00,33.05,33.19,33.02,33.16,40143.0,31.7788,31.9134,31.7499,31.8846,40143.0
2020-02-14 14:00:00,33.16,33.19,33.06,33.19,29884.0,31.8846,31.9134,31.7884,31.9134,29884.0
2020-02-14 14:30:00,33.19,33.27,33.17,33.2,18080.0,31.9134,31.9903,31.8942,31.923,18080.0
2020-02-14 15:00:00,33.21,33.32,33.17,33.32,36920.0,31.9326,32.0384,31.8942,32.0384,36920.0
2020-02-14 15:30:00,33.31,33.32,33.21,33.26,197388.0,32.0288,32.0384,31.9326,31.9807,197388.0
2020-02-18 09:30:00,33.17,33.57,33.06,33.42,33828.0,31.8942,32.2788,31.7884,32.1346,33828.0
2020-02-18 10:00:00,33.4,33.42,33.11,33.15,37501.0,32.1153,32.1346,31.8365,31.8749,37501.0
2020-02-18 10:30:00,33.15,33.49,33.15,33.47,50028.0,31.8749,32.2019,31.8749,32.1826,50028.0
2020-02-18 11:00:00,33.46,33.46,33.28,33.4,18349.0,32.173,32.173,31.9999,32.1153,18349.0
2020-02-18 11:30:00,33.42,33.43,33.29,33.32,20655.0,32.1346,32.1442,32.0096,32.0384,20655.0
2020-02-18 12:00:00,33.34,33.49,33.29,33.42,16656.0,32.0576,32.2019,32.0096,32.1346,16656.0
2020-02-18 12:30:00,33.42,33.6,33.39,33.57,58303.0,32.1346,32.3076,32.1057,32.2788,58303.0
2020-02-18 13:00:00,33.56,33.63,33.55,33.58,20169.0,32.2692,32.3365,32.2596,32.2884,20169.0
2020-02-18 13:30:00,33.58,33.69,33.53,33.59,19182.0,32.2884,32.3942,32.2403,32.298,19182.0
2020-02-18 14:00:00,33.58,33.74,33.55,33.58,40958.0,32.2884,32.4423,32.2596,32.2884,40958.0
2020-02-18 14:30:00,33.58,33.59,33.46,33.52,38535.0,32.2884,32.298,32.173,32.2307,38535.0
2020-02-18 15:00:00,33.52,33.62,33.52,33.58,23540.0,32.2307,32.3269,32.2307,32.2884,23540.0
2020-02-18 15:30:00,33.57,33.77,33.57,33.7,136737.0,32.2788,32.4711,32.2788,32.4038,136737.0
2020-02-19 09:30:00,33.56,34.16,33.56,34.08,69862.0,32.2692,32.8461,32.2692,32.7692,69862.0
2020-02-19 10:00:00,34.09,34.34,34.02,34.33,91234.0,32.7788,33.0192,32.7115,33.0096,91234.0
2020-02-19 10:30:00,34.33,34.33,34.21,34.3,95120.0,33.0096,33.0096,32.8942,32.9807,95120.0
2020-02-19 11:00:00,34.3,34.36,34.29,34.32,38547.0,32.9807,33.0384,32.9711,32.9999,38547.0
2020-02-19 11:30:00,34.32,34.5,34.31,34.46,38453.0,32.9999,33.173,32.9903,33.1346,38453.0
2020-02-19 12:00:00,34.46,34.49,34.27,34.28,31880.0,33.1346,33.1634,32.9519,32.9615,31880.0
2020-02-19 12:30:00,34.27,34.3,34.18,34.27,28777.0,32.9519,32.9807,32.8653,32.9519,28777.0
2020-02-19 13:00:00,34.27,34.34,34.18,34.33,34385.0,32.9519,33.0192,32.8653,33.0096,34385.0
2020-02-19 13:30:00,34.34,34.35,34.21,34.26,32461.0,33.0192,33.0288,32.8942,32.9423,32461.0
2020-02-19 14:00:00,34.26,34.42,34.23,34.25,51162.0,32.9423,33.0961,32.9134,32.9326,51162.0
2020-02-19 14:30:00,34.25,34.3,34.23,34.23,59117.0,32.9326,32.9807,32.9134,32.9134,59117.0
2020-02-19 15:00:00,34.23,34.25,34.15,34.18,61095.0,32.9134,32.9326,32.8365,32.8653,61095.0
2020-02-19 15:30:00,34.17,34.24,34.07,34.09,182658.0,32.8557,32.923,32.7596,32.7788,182658.0
2020-02-20 09:30:00,34.09,34.26,33.7,34.14,84242.0,32.7788,32.9423,32.4038,32.8269,84242.0
2020-02-20 10:00:00,34.17,34.43,33.92,34.13,71898.0,32.8557,33.1057,32.6153,32.8173,71898.0
2020-02-20 10:30:00,34.14,34.41,34.14,34.27,79217.0,32.8269,33.0865,32.8269,32.9519,79217.0
2020-02-20 11:00:00,34.27,34.38,33.57,33.57,57704.0,32.9519,33.0576,32.2788,32.2788,57704.0
2020-02-20 11:30:00,33.61,34.08,33.6,33.94,105174.0,32.3173,32.7692,32.3076,32.6346,105174.0
2020-02-20 12:00:00,33.95,33.99,33.72,33.85,33044.0,32.6442,32.6826,32.423,32.548,33044.0
2020-02-20 12:30:00,33.86,33.93,33.7,33.79,51510.0,32.5576,32.6249,32.4038,32.4903,51510.0
2020-02-20 13:00:00,33.81,34.03,33.77,33.95,51925.0,32.5096,32.7211,32.4711,32.6442,51925.0
2020-02-20 13:30:00,33.93,34.05,33.8,34.03,80601.0,32.6249,32.7403,32.4999,32.7211,80601.0
2020-02-20 14:00:00,34.03,34.36,34.03,34.1,54711.0,32.7211,33.0384,32.7211,32.7884,54711.0
2020-02-20 14:30:00,34.1,34.26,34.02,34.05,68261.0,32.7884,32.9423,32.7115,32.7403,68261.0
2020-02-20 15:00:00,34.08,34.4,33.99,34.4,104135.0,32.7692,33.0769,32.6826,33.0769,104135.0
2020-02-20 15:30:00,34.38,34.94,34.37,34.74,528585.0,33.0576,33.5961,33.048,33.4038,528585.0
2020-02-21 09:30:00,34.88,36.22,34.61,35.13,352495.0,33.5384,34.8269,33.2788,33.7788,352495.0
2020-02-21 10:00:00,35.15,35.15,33.96,34.04,233604.0,33.798,33.798,32.6538,32.7307,233604.0
2020-02-21 10:30:00,34.04,34.43,33.28,34.29,167434.0,32.7307,33.1057,31.9999,32.9711,167434.0
2020-02-21 11:00:00,34.27,34.27,33.68,34.19,70371.0,32.9519,32.9519,32.3846,32.8749,70371.0
2020-02-21 11:30:00,34.19,34.5,34.18,34.4,34056.0,32.8749,33.173,32.8653,33.0769,34056.0
2020-02-21 12:00:00,34.37,34.73,34.37,34.7,33743.0,33.048,33.3942,33.048,33.3653,33743.0
2020-02-21 12:30:00,34.7,34.7,34.36,34.48,29800.0,33.3653,33.3653,33.0384,33.1538,29800.0
2020-02-21 13:00:00,34.48,34.53,34.23,34.38,53321.0,33.1538,33.2019,32.9134,33.0576,53321.0
2020-02-21 13:30:00,34.34,34.39,34.13,34.16,30719.0,33.0192,33.0673,32.8173,32.8461,30719.0
2020-02-21 14:00:00,34.16,34.3,33.95,34.28,57289.0,32.8461,32.9807,32.6442,32.9615,57289.0
2020-02-21 14:30:00,34.31,34.32,34.01,34.05,63287.0,32.9903,32.9999,32.7019,32.7403,63287.0
2020-02-21 15:00:00,34.05,34.07,33.88,34.0,76145.0,32.7403,32.7596,32.5769,32.6923,76145.0
2020-02-21 15:30:00,34.01,34.04,33.76,33.94,326807.0,32.7019,32.7307,32.4615,32.6346,326807.0
2020-02-24 09:30:00,31.65,32.62,30.89,32.37,181245.0,30.4326,31.3653,29.7019,31.1249,181245.0
2020-02-24 10:00:00,32.37,32.53,31.93,32.12,116749.0,31.1249,31.2788,30.7019,30.8846,116749.0
2020-02-24 10:30:00,32.16,32.17,31.83,32.01,96138.0,30.923,30.9326,30.6057,30.7788,96138.0
2020-02-24 11:00:00,32.0,32.04,31.78,32.01,95215.0,30.7692,30.8076,30.5576,30.7788,95215.0
2020-02-24 11:30:00,32.03,32.06,31.74,31.84,50889.0,30.798,30.8269,30.5192,30.6153,50889.0
2020-02-24 12:00:00,31.83,31.83,31.44,31.61,47341.0,30.6057,30.6057,30.2307,30.3942,47341.0
2020-02-24 12:30:00,31.59,31.6,31.42,31.52,30064.0,30.3749,30.3846,30.2115,30.3076,30064.0
2020-02-24 13:00:00,31.49,31.53,31.3,31.53,32951.0,30.2788,30.3173,30.0961,30.3173,32951.0
2020-02-24 13:30:00,31.5,31.54,31.36,31.5,39178.0,30.2884,30.3269,30.1538,30.2884,39178.0
2020-02-24 14:00:00,31.52,31.65,31.35,31.64,48507.0,30.3076,30.4326,30.1442,30.423,48507.0
2020-02-24 14:30:00,31.62,31.83,31.59,31.8,48062.0,30.4038,30.6057,30.3749,30.5769,48062.0
2020-02-24 15:00:00,31.81,31.84,31.58,31.65,57873.0,30.5865,30.6153,30.3653,30.4326,57873.0
2020-02-24 15:30:00,31.66,31.73,31.45,31.48,214953.0,30.4423,30.5096,30.2403,30.2692,214953.0
2020-02-25 09:30:00,31.69,31.75,31.09,31.16,77326.0,30.4711,30.5288,29.8942,29.9615,77326.0
2020-02-25 10:00:00,31.17,31.26,30.44,30.56,108796.0,29.9711,30.0576,29.2692,29.3846,108796.0
2020-02-25 10:30:00,30.55,30.74,30.17,30.34,60766.0,29.375,29.5576,29.0096,29.173,60766.0
2020-02-25 11:00:00,30.35,30.58,30.16,30.55,65835.0,29.1826,29.4038,29.0,29.375,65835.0
2020-02-25 11:30:00,30.55,30.61,30.28,30.34,77540.0,29.375,29.4326,29.1153,29.173,77540.0
2020-02-25 12:00:00,30.33,30.34,29.96,29.97,405244.0,29.1634,29.173,28.8076,28.8173,405244.0
2020-02-25 12:30:00,29.98,30.27,29.82,29.84,164155.0,28.8269,29.1057,28.673,28.6923,164155.0
2020-02-25 13:00:00,29.84,30.05,29.68,29.68,84785.0,28.6923,28.8942,28.5384,28.5384,84785.0
2020-02-25 13:30:00,29.68,29.68,29.34,29.34,179635.0,28.5384,28.5384,28.2115,28.2115,179635.0
2020-02-25 14:00:00,29.36,29.39,28.99,29.0,106314.0,28.2307,28.2596,27.875,27.8846,106314.0
2020-02-25 14:30:00,29.01,29.53,28.94,29.45,75619.0,27.8942,28.3942,27.8269,28.3173,75619.0
2020-02-25 15:00:00,29.47,29.69,29.27,29.37,81743.0,28.3365,28.548,28.1442,28.2403,81743.0
2020-02-25 15:30:00,29.35,29.49,29.19,29.47,458663.0,28.2211,28.3557,28.0673,28.3365,458663.0
2020-02-26 09:30:00,29.83,29.89,29.02,29.12,95560.0,28.6826,28.7403,27.9038,28.0,95560.0
2020-02-26 10:00:00,29.12,29.13,28.74,28.81,199366.0,28.0,28.0096,27.6346,27.7019,199366.0
2020-02-26 10:30:00,28.82,28.91,28.6,28.73,99914.0,27.7115,27.798,27.5,27.625,99914.0
2020-02-26 11:00:00,28.75,28.79,28.42,28.47,103384.0,27.6442,27.6826,27.3269,27.375,103384.0
2020-02-26 11:30:00,28.45,28.61,28.1,28.11,192620.0,27.3557,27.5096,27.0192,27.0288,192620.0
2020-02-26 12:00:00,28.11,28.14,27.73,27.84,156206.0,27.0288,27.0576,26.6634,26.7692,156206.0
2020-02-26 12:30:00,27.86,28.07,27.75,27.78,140566.0,26.7884,26.9903,26.6826,26.7115,140566.0
2020-02-26 13:00:00,27.77,27.81,27.45,27.65,304856.0,26.7019,26.7403,26.3942,26.5865,304856.0
2020-02-26 13:30:00,27.64,27.64,27.09,27.36,259174.0,26.5769,26.5769,26.048,26.3076,259174.0
2020-02-26 14:00:00,27.35,27.55,27.32,27.37,177476.0,26.298,26.4903,26.2692,26.3173,177476.0
2020-02-26 14:30:00,27.35,27.43,27.19,27.29,86781.0,26.298,26.375,26.1442,26.2403,86781.0
2020-02-26 15:00:00,27.3,27.62,27.28,27.53,184571.0,26.25,26.5576,26.2307,26.4711,184571.0
2020-02-26 15:30:00,27.54,27.63,27.35,27.54,583075.0,26.4807,26.5673,26.298,26.4807,583075.0
2020-02-27 09:30:00,26.76,27.23,26.36,27.08,231764.0,25.7307,26.1826,25.3461,26.0384,231764.0
2020-02-27 10:00:00,27.05,27.26,26.71,27.03,232448.0,26.0096,26.2115,25.6826,25.9903,232448.0
2020-02-27 10:30:00,27.02,27.31,26.73,27.28,135086.0,25.9807,26.2596,25.7019,26.2307,135086.0
2020-02-27 11:00:00,27.31,27.71,27.29,27.42,98153.0,26.2596,26.6442,26.2403,26.3653,98153.0
2020-02-27 11:30:00,27.41,27.87,27.28,27.84,60688.0,26.3557,26.798,26.2307,26.7692,60688.0
2020-02-27 12:00:00,27.82,28.45,27.7,28.38,244777.0,26.75,27.3557,26.6346,27.2884,244777.0
2020-02-27 12:30:00,28.41,28.67,28.31,28.31,70041.0,27.3173,27.5673,27.2211,27.2211,70041.0
2020-02-27 13:00:00,28.31,28.39,27.96,27.96,47015.0,27.2211,27.298,26.8846,26.8846,47015.0
2020-02-27 13:30:00,27.95,28.09,27.47,27.52,100717.0,26.875,27.0096,26.4134,26.4615,100717.0
2020-02-27 14:00:00,27.54,27.74,27.34,27.58,62551.0,26.4807,26.673,26.2884,26.5192,62551.0
2020-02-27 14:30:00,27.54,27.55,27.12,27.24,88577.0,26.4807,26.4903,26.0769,26.1923,88577.0
2020-02-27 15:00:00,27.22,27.39,27.1,27.12,87199.0,26.173,26.3365,26.0576,26.0769,87199.0
2020-02-27 15:30:00,27.1,27.16,26.6,26.62,392735.0,26.0576,26.1153,25.5769,25.5961,392735.0
2020-02-28 09:30:00,26.41,27.09,26.03,26.38,211734.0,25.3942,26.048,25.0288,25.3653,211734.0
2020-02-28 10:00:00,26.45,27.05,26.44,26.55,119312.0,25.4326,26.0096,25.423,25.5288,119312.0
2020-02-28 10:30:00,26.54,27.04,26.44,26.71,111383.0,25.5192,26.0,25.423,25.6826,111383.0
2020-02-28 11:00:00,26.7,26.85,26.32,26.82,82840.0,25.673,25.8173,25.3076,25.7884,82840.0
2020-02-28 11:30:00,26.83,27.15,26.4,26.59,140058.0,25.798,26.1057,25.3846,25.5673,140058.0
2020-02-28 12:00:00,26.62,27.04,26.44,27.03,80799.0,25.5961,26.0,25.423,25.9903,80799.0
2020-02-28 12:30:00,27.03,27.18,26.73,27.04,53617.0,25.9903,26.1346,25.7019,26.0,53617.0
2020-02-28 13:00:00,27.03,27.11,26.61,26.65,54689.0,25.9903,26.0673,25.5865,25.625,54689.0
2020-02-28 13:30:00,26.67,26.67,26.27,26.4,67352.0,25.6442,25.6442,25.2596,25.3846,67352.0
2020-02-28 14:00:00,26.38,26.52,26.22,26.43,52877.0,25.3653,25.5,25.2115,25.4134,52877.0
2020-02-28 14:30:00,26.42,26.79,26.3,26.36,51519.0,25.4038,25.7596,25.2884,25.3461,51519.0
2020-02-28 15:00:00,26.36,26.52,26.08,26.08,119829.0,25.3461,25.5,25.0769,25.0769,119829.0
2020-02-28 15:30:00,26.08,26.75,25.96,26.7,381718.0,25.0769,25.7211,24.9615,25.673,381718.0
2020-03-02 09:30:00,26.91,26.91,25.44,25.64,152393.0,25.875,25.875,24.4615,24.6538,152393.0
2020-03-02 10:00:00,25.61,25.73,25.22,25.4,174434.0,24.625,24.7403,24.25,24.423,174434.0
2020-03-02 10:30:00,25.39,25.87,25.25,25.73,86751.0,24.4134,24.875,24.2788,24.7403,86751.0
2020-03-02 11:00:00,25.73,26.08,25.71,26.02,226702.0,24.7403,25.0769,24.7211,25.0192,226702.0
2020-03-02 11:30:00,26.0,26.16,25.97,26.07,36096.0,25.0,25.1538,24.9711,25.0673,36096.0
2020-03-02 12:00:00,26.08,26.1,25.9,25.92,70046.0,25.0769,25.0961,24.9038,24.923,70046.0
2020-03-02 12:30:00,25.94,26.07,25.91,25.99,49275.0,24.9423,25.0673,24.9134,24.9903,49275.0
2020-03-02 13:00:00,26.0,26.05,25.86,25.92,83379.0,25.0,25.048,24.8653,24.923,83379.0
2020-03-02 13:30:00,25.91,26.05,25.84,26.03,45109.0,24.9134,25.048,24.8461,25.0288,45109.0
2020-03-02 14:00:00,26.02,26.1,25.94,25.99,38728.0,25.0192,25.0961,24.9423,24.9903,38728.0
2020-03-02 14:30:00,25.98,25.99,25.68,25.82,93930.0,24.9807,24.9903,24.6923,24.8269,93930.0
2020-03-02 15:00:00,25.8,25.98,25.8,25.98,55831.0,24.8077,24.9807,24.8077,24.9807,55831.0
2020-03-02 15:30:00,25.97,26.26,25.9,26.21,322864.0,24.9711,25.25,24.9038,25.2019,322864.0
2020-03-03 09:30:00,26.31,26.31,25.7,25.96,53115.0,25.298,25.298,24.7115,24.9615,53115.0
2020-03-03 10:00:00,26.0,26.88,25.92,26.05,282631.0,25.0,25.8461,24.923,25.048,282631.0
2020-03-03 10:30:00,26.08,26.13,25.7,25.98,38889.0,25.0769,25.125,24.7115,24.9807,38889.0
2020-03-03 11:00:00,25.96,26.01,25.31,25.36,111827.0,24.9615,25.0096,24.3365,24.3846,111827.0
2020-03-03 11:30:00,25.34,25.6,25.26,25.54,46537.0,24.3653,24.6153,24.2884,24.5577,46537.0
2020-03-03 12:00:00,25.55,25.7,25.48,25.48,33165.0,24.5673,24.7115,24.5,24.5,33165.0
2020-03-03 12:30:00,25.5,25.53,25.32,25.32,26471.0,24.5192,24.548,24.3461,24.3461,26471.0
2020-03-03 13:00:00,25.35,25.35,24.97,25.09,149645.0,24.375,24.375,24.0096,24.125,149645.0
2020-03-03 13:30:00,25.08,25.2,25.0,25.06,64670.0,24.1153,24.2307,24.0384,24.0961,64670.0
2020-03-03 14:00:00,25.07,25.12,24.8,25.04,158283.0,24.1057,24.1538,23.8461,24.0769,158283.0
2020-03-03 14:30:00,25.03,25.1,24.78,25.04,45683.0,24.0673,24.1346,23.8269,24.0769,45683.0
2020-03-03 15:00:00,25.04,25.22,24.95,25.17,51068.0,24.0769,24.25,23.9903,24.2019,51068.0
2020-03-03 15:30:00,25.19,25.19,24.52,24.75,484763.0,24.2211,24.2211,23.5769,23.798,484763.0
2020-03-04 09:30:00,25.48,25.48,24.53,24.56,76929.0,24.5,24.5,23.5865,23.6153,76929.0
2020-03-04 10:00:00,24.6,24.93,24.58,24.82,75535.0,23.6538,23.9711,23.6346,23.8653,75535.0
2020-03-04 10:30:00,24.86,24.86,24.16,24.16,139504.0,23.9038,23.9038,23.2307,23.2307,139504.0
2020-03-04 11:00:00,24.15,24.42,24.14,24.39,177003.0,23.2211,23.4807,23.2115,23.4519,177003.0
2020-03-04 11:30:00,24.4,24.42,23.96,24.21,137670.0,23.4615,23.4807,23.0384,23.2788,137670.0
2020-03-04 12:00:00,24.2,24.22,23.98,24.14,93485.0,23.2692,23.2884,23.0577,23.2115,93485.0
2020-03-04 12:30:00,24.16,24.27,24.06,24.27,40471.0,23.2307,23.3365,23.1346,23.3365,40471.0
2020-03-04 13:00:00,24.27,24.78,24.27,24.72,52037.0,23.3365,23.8269,23.3365,23.7692,52037.0
2020-03-04 13:30:00,24.73,24.81,24.57,24.68,65164.0,23.7788,23.8557,23.625,23.7307,65164.0
2020-03-04 14:00:00,24.68,24.71,24.46,24.69,109538.0,23.7307,23.7596,23.5192,23.7403,109538.0
2020-03-04 14:30:00,24.7,24.79,24.61,24.73,68367.0,23.75,23.8365,23.6634,23.7788,68367.0
2020-03-04 15:00:00,24.73,24.85,24.68,24.83,118090.0,23.7788,23.8942,23.7307,23.875,118090.0
2020-03-04 15:30:00,24.83,24.89,24.63,24.73,301516.0,23.875,23.9327,23.6827,23.7788,301516.0
2020-03-05 09:30:00,23.91,23.91,22.88,22.95,208307.0,22.9903,22.9903,22.0,22.0673,208307.0
2020-03-05 10:00:00,22.97,23.36,22.97,23.25,134881.0,22.0865,22.4615,22.0865,22.3557,134881.0
2020-03-05 10:30:00,23.23,23.32,23.03,23.1,78909.0,22.3365,22.423,22.1442,22.2115,78909.0
2020-03-05 11:00:00,23.1,23.22,22.99,23.11,56063.0,22.2115,22.3269,22.1057,22.2211,56063.0
2020-03-05 11:30:00,23.15,23.24,22.94,22.99,103529.0,22.2596,22.3461,22.0577,22.1057,103529.0
2020-03-05 12:00:00,23.03,23.07,22.65,22.79,76217.0,22.1442,22.1827,21.7788,21.9134,76217.0
2020-03-05 12:30:00,22.77,22.81,22.55,22.6,57519.0,21.8942,21.9327,21.6827,21.7307,57519.0
2020-03-05 13:00:00,22.59,22.75,22.51,22.72,203200.0,21.7211,21.875,21.6442,21.8461,203200.0
2020-03-05 13:30:00,22.71,22.86,22.58,22.8,136488.0,21.8365,21.9807,21.7115,21.923,136488.0
2020-03-05 14:00:00,22.78,22.82,22.56,22.59,91627.0,21.9038,21.9423,21.6923,21.7211,91627.0
2020-03-05 14:30:00,22.59,22.73,22.42,22.51,237496.0,21.7211,21.8557,21.5577,21.6442,237496.0
2020-03-05 15:00:00,22.52,22.53,22.25,22.28,125057.0,21.6538,21.6634,21.3942,21.423,125057.0
2020-03-05 15:30:00,22.28,22.49,22.26,22.45,387398.0,21.423,21.625,21.4038,21.5865,387398.0
2020-03-06 09:30:00,21.37,22.28,21.0,22.15,357216.0,20.548,21.423,20.1923,21.298,357216.0
2020-03-06 10:00:00,22.18,23.56,22.18,23.56,354242.0,21.3269,22.6538,21.3269,22.6538,354242.0
2020-03-06 10:30:00,23.55,23.6,23.2,23.47,256102.0,22.6442,22.6923,22.3077,22.5673,256102.0
2020-03-06 11:00:00,23.47,23.53,22.77,22.91,96189.0,22.5673,22.625,21.8942,22.0288,96189.0
2020-03-06 11:30:00,22.89,22.9,22.64,22.82,187074.0,22.0096,22.0192,21.7692,21.9423,187074.0
2020-03-06 12:00:00,22.85,22.85,22.58,22.71,42484.0,21.9711,21.9711,21.7115,21.8365,42484.0
2020-03-06 12:30:00,22.71,22.92,22.59,22.6,129842.0,21.8365,22.0384,21.7211,21.7307,129842.0
2020-03-06 13:00:00,22.6,22.8,22.59,22.6,55190.0,21.7307,21.923,21.7211,21.7307,55190.0
2020-03-06 13:30:00,22.61,22.63,22.14,22.17,88595.0,21.7403,21.7596,21.2884,21.3173,88595.0
2020-03-06 14:00:00,22.17,22.24,22.04,22.12,172513.0,21.3173,21.3846,21.1923,21.2692,172513.0
2020-03-06 14:30:00,22.12,22.13,21.91,21.95,55775.0,21.2692,21.2788,21.0673,21.1057,55775.0
2020-03-06 15:00:00,21.93,22.21,21.92,22.13,67372.0,21.0865,21.3557,21.0769,21.2788,67372.0
2020-03-06 15:30:00,22.13,22.36,21.94,22.33,270729.0,21.2788,21.5,21.0961,21.4711,270729.0
2020-03-09 09:30:00,20.24,20.35,20.0,20.14,79573.0,19.4615,19.5673,19.2307,19.3654,79573.0
2020-03-09 10:00:00,20.14,20.72,20.04,20.65,193277.0,19.3654,19.923,19.2692,19.8557,193277.0
2020-03-09 10:30:00,20.63,20.8,20.48,20.58,291795.0,19.8365,20.0,19.6923,19.7884,291795.0
2020-03-09 11:00:00,20.58,20.98,20.45,20.81,262272.0,19.7884,20.173,19.6634,20.0096,262272.0
2020-03-09 11:30:00,20.79,20.9,20.54,20.85,102773.0,19.9904,20.0961,19.75,20.048,102773.0
2020-03-09 12:00:00,20.85,20.85,20.37,20.38,75379.0,20.048,20.048,19.5865,19.5961,75379.0
2020-03-09 12:30:00,20.38,20.56,20.36,20.51,82674.0,19.5961,19.7692,19.5769,19.7211,82674.0
2020-03-09 13:00:00,20.51,20.63,20.38,20.43,88812.0,19.7211,19.8365,19.5961,19.6442,88812.0
2020-03-09 13:30:00,20.42,20.42,20.21,20.23,83009.0,19.6346,19.6346,19.4327,19.4519,83009.0
2020-03-09 14:00:00,20.24,20.38,20.11,20.15,90322.0,19.4615,19.5961,19.3365,19.375,90322.0
2020-03-09 14:30:00,20.15,20.26,19.94,20.23,143116.0,19.375,19.4807,19.173,19.4519,143116.0
2020-03-09 15:00:00,20.21,20.51,20.12,20.44,105964.0,19.4327,19.7211,19.3461,19.6538,105964.0
2020-03-09 15:30:00,20.44,20.47,20.17,20.17,274181.0,19.6538,19.6827,19.3942,19.3942,274181.0
2020-03-10 09:30:00,21.12,21.12,20.39,20.94,160850.0,20.3077,20.3077,19.6057,20.1346,160850.0
2020-03-10 10:00:00,20.94,21.45,20.94,21.06,143958.0,20.1346,20.625,20.1346,20.25,143958.0
2020-03-10 10:30:00,21.04,21.07,20.46,20.46,51146.0,20.2307,20.2596,19.673,19.673,51146.0
2020-03-10 11:00:00,20.47,20.47,19.68,19.69,159303.0,19.6827,19.6827,18.923,18.9327,159303.0
2020-03-10 11:30:00,19.69,20.01,19.41,19.44,198382.0,18.9327,19.2404,18.6634,18.6923,198382.0
2020-03-10 12:00:00,19.46,20.28,19.44,20.01,88247.0,18.7115,19.5,18.6923,19.2404,88247.0
2020-03-10 12:30:00,20.0,20.28,19.84,20.26,61102.0,19.2307,19.5,19.0769,19.4807,61102.0
2020-03-10 13:00:00,20.22,20.6,20.11,20.5,61741.0,19.4423,19.8077,19.3365,19.7115,61741.0
2020-03-10 13:30:00,20.51,20.69,20.19,20.2,97757.0,19.7211,19.8942,19.4134,19.423,97757.0
2020-03-10 14:00:00,20.2,20.75,20.12,20.75,109367.0,19.423,19.9519,19.3461,19.9519,109367.0
2020-03-10 14:30:00,20.73,21.54,20.66,21.49,173740.0,19.9327,20.7115,19.8654,20.6634,173740.0
2020-03-10 15:00:00,21.5,21.83,21.45,21.54,222745.0,20.673,20.9903,20.625,20.7115,222745.0
2020-03-10 15:30:00,21.53,22.03,21.41,21.93,447810.0,20.7019,21.1827,20.5865,21.0865,447810.0
2020-03-11 09:30:00,21.01,21.25,20.06,20.24,99001.0,20.2019,20.4327,19.2884,19.4615,99001.0
2020-03-11 10:00:00,20.24,20.38,20.1,20.15,133833.0,19.4615,19.5961,19.3269,19.375,133833.0
2020-03-11 10:30:00,20.12,20.23,19.95,20.05,101398.0,19.3461,19.4519,19.1827,19.2788,101398.0
2020-03-11 11:00:00,20.06,20.1,19.75,19.89,148029.0,19.2884,19.3269,18.9904,19.125,148029.0
2020-03-11 11:30:00,19.88,20.17,19.77,20.05,62497.0,19.1154,19.3942,19.0096,19.2788,62497.0
2020-03-11 12:00:00,20.03,20.85,20.03,20.56,105217.0,19.2596,20.048,19.2596,19.7692,105217.0
2020-03-11 12:30:00,20.53,20.61,19.82,19.84,93978.0,19.7404,19.8173,19.0577,19.0769,93978.0
2020-03-11 13:00:00,19.85,19.98,19.53,19.93,129713.0,19.0865,19.2115,18.7788,19.1634,129713.0
2020-03-11 13:30:00,19.93,19.99,19.75,19.81,78031.0,19.1634,19.2211,18.9904,19.048,78031.0
2020-03-11 14:00:00,19.82,19.85,19.47,19.49,111836.0,19.0577,19.0865,18.7211,18.7404,111836.0
2020-03-11 14:30:00,19.47,19.6,19.27,19.31,215794.0,18.7211,18.8461,18.5288,18.5673,215794.0
2020-03-11 15:00:00,19.3,19.32,18.67,18.76,254353.0,18.5577,18.5769,17.9519,18.0384,254353.0
2020-03-11 15:30:00,18.73,18.89,18.51,18.54,723693.0,18.0096,18.1634,17.798,17.8269,723693.0
2020-03-12 09:30:00,16.35,16.4,14.08,15.06,167125.0,15.7211,15.7692,13.5384,14.4807,167125.0
2020-03-12 10:00:00,15.06,15.11,14.02,14.36,479184.0,14.4807,14.5288,13.4807,13.8077,479184.0
2020-03-12 10:30:00,14.37,15.18,14.34,15.01,332018.0,13.8173,14.5961,13.7884,14.4327,332018.0
2020-03-12 11:00:00,15.01,15.05,14.77,14.88,181612.0,14.4327,14.4711,14.2019,14.3077,181612.0
2020-03-12 11:30:00,14.88,14.92,14.39,14.5,201928.0,14.3077,14.3461,13.8365,13.9423,201928.0
2020-03-12 12:00:00,14.5,15.33,14.47,15.33,196449.0,13.9423,14.7404,13.9134,14.7404,196449.0
2020-03-12 12:30:00,15.33,15.83,15.02,15.76,163669.0,14.7404,15.2211,14.4423,15.1538,163669.0
2020-03-12 13:00:00,15.76,16.21,15.26,15.32,148613.0,15.1538,15.5865,14.6731,14.7307,148613.0
2020-03-12 13:30:00,15.31,15.61,15.07,15.61,211245.0,14.7211,15.0096,14.4904,15.0096,211245.0
2020-03-12 14:00:00,15.63,15.72,15.16,15.17,137310.0,15.0288,15.1154,14.5769,14.5865,137310.0
2020-03-12 14:30:00,15.16,15.36,15.0,15.09,124727.0,14.5769,14.7692,14.4231,14.5096,124727.0
2020-03-12 15:00:00,15.09,15.18,14.75,14.76,169777.0,14.5096,14.5961,14.1827,14.1923,169777.0
2020-03-12 15:30:00,14.77,14.77,14.47,14.54,531917.0,14.2019,14.2019,13.9134,13.9807,531917.0
2020-03-13 09:30:00,15.85,16.0,14.6,14.76,183077.0,15.2404,15.3846,14.0384,14.1923,183077.0
2020-03-13 10:00:00,14.77,15.22,14.74,14.82,211690.0,14.2019,14.6346,14.1731,14.25,211690.0
2020-03-13 10:30:00,14.84,14.97,14.34,14.35,258018.0,14.2692,14.3942,13.7884,13.7981,258018.0
2020-03-13 11:00:00,14.36,14.43,14.2,14.25,232274.0,13.8077,13.875,13.6538,13.7019,232274.0
2020-03-13 11:30:00,14.25,14.35,14.0,14.15,190529.0,13.7019,13.7981,13.4615,13.6057,190529.0
2020-03-13 12:00:00,14.17,14.25,13.93,14.23,131831.0,13.625,13.7019,13.3942,13.6827,131831.0
2020-03-13 12:30:00,14.25,14.71,14.25,14.52,83632.0,13.7019,14.1442,13.7019,13.9615,83632.0
2020-03-13 13:00:00,14.52,15.04,14.52,14.98,108142.0,13.9615,14.4615,13.9615,14.4038,108142.0
2020-03-13 13:30:00,14.99,15.06,14.64,14.98,89346.0,14.4134,14.4807,14.0769,14.4038,89346.0
2020-03-13 14:00:00,14.97,14.97,14.39,14.39,123357.0,14.3942,14.3942,13.8365,13.8365,123357.0
2020-03-13 14:30:00,14.41,14.42,14.13,14.29,135441.0,13.8557,13.8654,13.5865,13.7404,135441.0
2020-03-13 15:00:00,14.27,14.5,14.27,14.42,283252.0,13.7211,13.9423,13.7211,13.8654,283252.0
2020-03-13 15:30:00,14.42,15.35,14.2,15.33,684746.0,13.8654,14.7596,13.6538,14.7404,684746.0
2020-03-16 09:30:00,10.41,12.4,10.41,12.34,124648.0,10.0096,11.9231,10.0096,11.8654,124648.0
2020-03-16 10:00:00,12.34,12.76,12.21,12.6,261989.0,11.8654,12.2692,11.7404,12.1154,261989.0
2020-03-16 10:30:00,12.6,13.57,12.58,13.02,220289.0,12.1154,13.0481,12.0961,12.5192,220289.0
2020-03-16 11:00:00,13.03,13.76,12.87,13.55,169231.0,12.5288,13.2307,12.375,13.0288,169231.0
2020-03-16 11:30:00,13.54,13.59,13.03,13.11,175417.0,13.0192,13.0673,12.5288,12.6057,175417.0
2020-03-16 12:00:00,13.18,13.44,12.86,12.9,148437.0,12.6731,12.9231,12.3654,12.4038,148437.0
2020-03-16 12:30:00,12.88,13.05,12.75,12.94,121103.0,12.3846,12.5481,12.2596,12.4423,121103.0
2020-03-16 13:00:00,12.93,13.1,12.7,12.78,123522.0,12.4327,12.5961,12.2115,12.2884,123522.0
2020-03-16 13:30:00,12.79,12.79,12.53,12.7,146689.0,12.2981,12.2981,12.0481,12.2115,146689.0
2020-03-16 14:00:00,12.69,12.7,12.29,12.48,162609.0,12.2019,12.2115,11.8173,12.0,162609.0
2020-03-16 14:30:00,12.5,12.69,12.37,12.49,191729.0,12.0192,12.2019,11.8942,12.0096,191729.0
2020-03-16 15:00:00,12.49,12.57,12.14,12.16,148899.0,12.0096,12.0865,11.6731,11.6923,148899.0
2020-03-16 15:30:00,12.14,12.15,10.47,10.82,710018.0,11.6731,11.6827,10.0673,10.4038,710018.0
2020-03-17 09:30:00,11.07,11.11,9.38,9.39,322625.0,10.6442,10.6827,9.0192,9.0288,322625.0
2020-03-17 10:00:00,9.39,9.83,9.36,9.78,240216.0,9.0288,9.4519,9.0,9.4038,240216.0
2020-03-17 10:30:00,9.76,9.83,9.38,9.5,181777.0,9.3846,9.4519,9.0192,9.1346,181777.0
2020-03-17 11:00:00,9.47,10.02,9.45,9.93,221001.0,9.1058,9.6346,9.0865,9.5481,221001.0
2020-03-17 11:30:00,9.95,10.28,9.85,10.14,314989.0,9.5673,9.8846,9.4711,9.75,314989.0
2020-03-17 12:00:00,10.13,11.44,10.13,11.05,469289.0,9.7404,11.0,9.7404,10.625,469289.0
2020-03-17 12:30:00,11.05,11.12,10.92,11.07,161196.0,10.625,10.6923,10.5,10.6442,161196.0
2020-03-17 13:00:00,11.05,11.34,10.73,10.89,147554.0,10.625,10.9038,10.3173,10.4711,147554.0
2020-03-17 13:30:00,10.89,11.22,10.86,11.12,135891.0,10.4711,10.7884,10.4423,10.6923,135891.0
2020-03-17 14:00:00,11.12,11.46,11.07,11.4,179672.0,10.6923,11.0192,10.6442,10.9615,179672.0
2020-03-17 14:30:00,11.43,11.6,11.07,11.35,144586.0,10.9904,11.1538,10.6442,10.9134,144586.0
2020-03-17 15:00:00,11.35,11.36,11.07,11.17,292708.0,10.9134,10.9231,10.6442,10.7404,292708.0
2020-03-17 15:30:00,11.17,11.21,10.81,11.13,663328.0,10.7404,10.7788,10.3942,10.7019,663328.0
2020-03-18 09:30:00,9.71,10.03,8.5,9.01,497318.0,9.3365,9.6442,8.1731,8.6634,497318.0
2020-03-18 10:00:00,9.0,9.28,8.72,8.8,630310.0,8.6538,8.9231,8.3846,8.4615,630310.0
2020-03-18 10:30:00,8.81,8.89,8.58,8.6,399586.0,8.4711,8.5481,8.25,8.2692,399586.0
2020-03-18 11:00:00,8.61,8.65,7.84,7.97,378149.0,8.2788,8.3173,7.5384,7.6634,378149.0
2020-03-18 11:30:00,7.95,8.07,7.3,7.59,176493.0,7.6442,7.7596,7.0192,7.2981,176493.0
2020-03-18 12:00:00,7.59,7.84,7.36,7.64,121880.0,7.2981,7.5384,7.0769,7.3461,121880.0
2020-03-18 12:30:00,7.66,7.69,7.36,7.36,158392.0,7.3654,7.3942,7.0769,7.0769,158392.0
2020-03-18 13:00:00,7.38,7.38,6.61,6.62,112132.0,7.0961,7.0961,6.3558,6.3654,112132.0
2020-03-18 13:30:00,6.62,7.31,6.5,7.1,401743.0,6.3654,7.0288,6.25,6.8269,401743.0
2020-03-18 14:00:00,7.1,7.2,6.97,7.03,241790.0,6.8269,6.9231,6.7019,6.7596,241790.0
2020-03-18 14:30:00,7.02,7.19,6.44,7.14,566119.0,6.75,6.9134,6.1923,6.8654,566119.0
2020-03-18 15:00:00,7.14,8.07,7.09,7.62,403174.0,6.8654,7.7596,6.8173,7.3269,403174.0
2020-03-18 15:30:00,7.62,8.0,7.57,7.84,617406.0,7.3269,7.6923,7.2788,7.5384,617406.0
2020-03-19 09:30:00,7.5,8.25,7.06,8.14,433566.0,7.2115,7.9327,6.7885,7.8269,433566.0
2020-03-19 10:00:00,8.13,9.94,8.04,9.73,586439.0,7.8173,9.5577,7.7308,9.3558,586439.0
2020-03-19 10:30:00,9.74,9.95,9.19,9.38,976281.0,9.3654,9.5673,8.8365,9.0192,976281.0
2020-03-19 11:00:00,9.38,10.47,9.22,10.47,238390.0,9.0192,10.0673,8.8654,10.0673,238390.0
2020-03-19 11:30:00,10.45,11.28,10.09,10.83,425502.0,10.0481,10.8461,9.7019,10.4134,425502.0
2020-03-19 12:00:00,10.85,10.85,9.84,10.02,253606.0,10.4327,10.4327,9.4615,9.6346,253606.0
2020-03-19 12:30:00,10.03,10.34,9.76,10.1,164063.0,9.6442,9.9423,9.3846,9.7115,164063.0
2020-03-19 13:00:00,10.12,10.61,9.88,10.34,224059.0,9.7308,10.2019,9.5,9.9423,224059.0
2020-03-19 13:30:00,10.34,10.68,10.12,10.47,249674.0,9.9423,10.2692,9.7308,10.0673,249674.0
2020-03-19 14:00:00,10.47,11.24,10.29,10.92,432308.0,10.0673,10.8077,9.8942,10.5,432308.0
2020-03-19 14:30:00,10.92,11.49,10.92,11.15,302455.0,10.5,11.0481,10.5,10.7211,302455.0
2020-03-19 15:00:00,11.14,11.16,11.08,11.15,303479.0,10.7115,10.7308,10.6538,10.7211,303479.0
2020-03-19 15:30:00,11.15,11.33,10.9,11.21,884086.0,10.7211,10.8942,10.4808,10.7788,884086.0
2020-03-20 09:30:00,11.95,12.05,10.75,12.01,1258760.0,11.4904,11.5865,10.3365,11.5481,1258760.0
2020-03-20 10:00:00,12.0,13.71,11.94,13.39,587704.0,11.5384,13.1827,11.4807,12.875,587704.0
2020-03-20 10:30:00,13.43,14.89,13.42,14.75,690067.0,12.9134,14.3173,12.9038,14.1827,690067.0
2020-03-20 11:00:00,14.74,15.32,12.52,13.71,545588.0,14.1731,14.7307,12.0384,13.1827,545588.0
2020-03-20 11:30:00,13.62,13.65,12.54,12.86,303394.0,13.0961,13.125,12.0577,12.3654,303394.0
2020-03-20 12:00:00,12.86,13.04,12.3,12.57,283076.0,12.3654,12.5384,11.8269,12.0865,283076.0
2020-03-20 12:30:00,12.54,13.05,12.27,12.47,255355.0,12.0577,12.5481,11.7981,11.9904,255355.0
2020-03-20 13:00:00,12.47,12.81,12.16,12.39,183893.0,11.9904,12.3173,11.6923,11.9134,183893.0
2020-03-20 13:30:00,12.41,12.53,11.95,12.42,157413.0,11.9327,12.0481,11.4904,11.9423,157413.0
2020-03-20 14:00:00,12.38,12.52,11.42,11.44,217921.0,11.9038,12.0384,10.9808,11.0,217921.0
2020-03-20 14:30:00,11.45,11.78,11.24,11.39,397972.0,11.0096,11.3269,10.8077,10.9519,397972.0
2020-03-20 15:00:00,11.38,11.9,11.35,11.66,384897.0,10.9423,11.4423,10.9134,11.2115,384897.0
2020-03-20 15:30:00,11.68,11.99,11.43,11.61,1037377.0,11.2308,11.5288,10.9904,11.1634,1037377.0
2020-03-23 09:30:00,12.27,12.46,11.23,11.98,464426.0,11.7981,11.9807,10.7981,11.5192,464426.0
2020-03-23 10:00:00,12.02,12.6,11.71,12.44,213813.0,11.5577,12.1154,11.2596,11.9615,213813.0
2020-03-23 10:30:00,12.38,12.39,11.68,11.99,361356.0,11.9038,11.9134,11.2308,11.5288,361356.0
2020-03-23 11:00:00,12.0,12.1,11.48,11.54,148604.0,11.5384,11.6346,11.0384,11.0961,148604.0
2020-03-23 11:30:00,11.55,11.99,11.48,11.96,100921.0,11.1058,11.5288,11.0384,11.5,100921.0
2020-03-23 12:00:00,11.91,12.07,11.74,11.84,243397.0,11.4519,11.6057,11.2884,11.3846,243397.0
2020-03-23 12:30:00,11.85,12.55,11.73,12.43,236523.0,11.3942,12.0673,11.2788,11.9519,236523.0
2020-03-23 13:00:00,12.48,12.48,11.89,11.91,302240.0,12.0,12.0,11.4327,11.4519,302240.0
2020-03-23 13:30:00,11.91,12.75,11.84,12.35,150754.0,11.4519,12.2596,11.3846,11.875,150754.0
2020-03-23 14:00:00,12.36,12.46,12.0,12.2,161143.0,11.8846,11.9807,11.5384,11.7307,161143.0
2020-03-23 14:30:00,12.23,12.34,12.06,12.18,199818.0,11.7596,11.8654,11.5961,11.7115,199818.0
2020-03-23 15:00:00,12.2,12.37,12.03,12.1,116154.0,11.7307,11.8942,11.5673,11.6346,116154.0
2020-03-23 15:30:00,12.12,12.42,11.91,12.22,705656.0,11.6538,11.9423,11.4519,11.75,705656.0
2020-03-24 09:30:00,13.39,14.36,13.39,13.78,369617.0,12.875,13.8077,12.875,13.25,369617.0
2020-03-24 10:00:00,13.74,14.86,13.74,14.69,302077.0,13.2115,14.2884,13.2115,14.125,302077.0
2020-03-24 10:30:00,14.69,15.28,14.44,14.61,362728.0,14.125,14.6923,13.8846,14.0481,362728.0
2020-03-24 11:00:00,14.64,15.0,14.42,14.82,107390.0,14.0769,14.4231,13.8654,14.25,107390.0
2020-03-24 11:30:00,14.81,15.21,14.67,14.8,180930.0,14.2404,14.625,14.1057,14.2307,180930.0
2020-03-24 12:00:00,14.78,15.61,14.75,15.14,249063.0,14.2115,15.0096,14.1827,14.5577,249063.0
2020-03-24 12:30:00,15.11,15.49,14.85,14.87,136800.0,14.5288,14.8942,14.2788,14.2981,136800.0
2020-03-24 13:00:00,14.86,15.06,14.5,14.72,119415.0,14.2884,14.4807,13.9423,14.1538,119415.0
2020-03-24 13:30:00,14.78,14.86,14.21,14.29,120291.0,14.2115,14.2884,13.6634,13.7404,120291.0
2020-03-24 14:00:00,14.34,14.56,14.06,14.41,83127.0,13.7884,14.0,13.5192,13.8557,83127.0
2020-03-24 14:30:00,14.39,14.97,14.26,14.94,120644.0,13.8365,14.3942,13.7115,14.3654,120644.0
2020-03-24 15:00:00,14.97,14.98,14.68,14.81,116494.0,14.3942,14.4038,14.1154,14.2404,116494.0
2020-03-24 15:30:00,14.81,15.13,14.77,15.02,622451.0,14.2404,14.5481,14.2019,14.4423,622451.0
2020-03-25 09:30:00,16.35,17.62,15.01,15.65,247726.0,15.7211,16.9423,14.4327,15.0481,247726.0
2020-03-25 10:00:00,15.6,15.65,14.26,15.5,216520.0,15.0,15.0481,13.7115,14.9038,216520.0
2020-03-25 10:30:00,15.51,16.2,15.35,16.19,128966.0,14.9134,15.5769,14.7596,15.5673,128966.0
2020-03-25 11:00:00,16.18,16.5,16.07,16.41,86001.0,15.5577,15.8654,15.4519,15.7788,86001.0
2020-03-25 11:30:00,16.34,16.52,16.11,16.18,52455.0,15.7115,15.8846,15.4904,15.5577,52455.0
2020-03-25 12:00:00,16.18,16.49,16.05,16.16,101114.0,15.5577,15.8557,15.4327,15.5384,101114.0
2020-03-25 12:30:00,16.12,16.65,15.93,16.13,151403.0,15.5,16.0096,15.3173,15.5096,151403.0
2020-03-25 13:00:00,16.14,16.69,16.11,16.55,95451.0,15.5192,16.048,15.4904,15.9134,95451.0
2020-03-25 13:30:00,16.58,16.74,16.22,16.27,90697.0,15.9423,16.0961,15.5961,15.6442,90697.0
2020-03-25 14:00:00,16.31,16.4,15.46,15.62,222653.0,15.6827,15.7692,14.8654,15.0192,222653.0
2020-03-25 14:30:00,15.62,15.68,14.9,15.34,340626.0,15.0192,15.0769,14.3269,14.75,340626.0
2020-03-25 15:00:00,15.32,15.67,15.16,15.44,397944.0,14.7307,15.0673,14.5769,14.8461,397944.0
2020-03-25 15:30:00,15.47,15.62,14.77,15.45,852987.0,14.875,15.0192,14.2019,14.8557,852987.0
2020-03-26 09:30:00,15.76,16.5,15.38,16.13,171654.0,15.1538,15.8654,14.7884,15.5096,171654.0
2020-03-26 10:00:00,16.25,16.7,15.97,16.63,147816.0,15.625,16.0577,15.3557,15.9904,147816.0
2020-03-26 10:30:00,16.68,16.92,16.39,16.75,246058.0,16.0384,16.2692,15.7596,16.1057,246058.0
2020-03-26 11:00:00,16.79,17.5,16.74,17.31,313346.0,16.1442,16.8269,16.0961,16.6442,313346.0
2020-03-26 11:30:00,17.25,17.87,17.25,17.65,239986.0,16.5865,17.1827,16.5865,16.9711,239986.0
2020-03-26 12:00:00,17.65,17.98,17.26,17.7,191795.0,16.9711,17.2884,16.5961,17.0192,191795.0
2020-03-26 12:30:00,17.7,18.04,17.09,17.16,478270.0,17.0192,17.3461,16.4327,16.5,478270.0
2020-03-26 13:00:00,17.18,17.23,16.57,16.77,142618.0,16.5192,16.5673,15.9327,16.125,142618.0
2020-03-26 13:30:00,16.75,17.08,16.5,16.68,200817.0,16.1057,16.423,15.8654,16.0384,200817.0
2020-03-26 14:00:00,16.68,16.72,16.24,16.5,83658.0,16.0384,16.0769,15.6154,15.8654,83658.0
2020-03-26 14:30:00,16.52,16.91,16.43,16.57,76760.0,15.8846,16.2596,15.7981,15.9327,76760.0
2020-03-26 15:00:00,16.58,16.87,16.35,16.81,202749.0,15.9423,16.2211,15.7211,16.1634,202749.0
2020-03-26 15:30:00,16.8,17.08,16.45,16.92,352090.0,16.1538,16.423,15.8173,16.2692,352090.0
2020-03-27 09:30:00,15.94,16.94,15.14,16.01,257230.0,15.3269,16.2884,14.5577,15.3942,257230.0
2020-03-27 10:00:00,16.08,16.69,16.0,16.37,85137.0,15.4615,16.048,15.3846,15.7404,85137.0
2020-03-27 10:30:00,16.34,16.35,16.0,16.1,108629.0,15.7115,15.7211,15.3846,15.4807,108629.0
2020-03-27 11:00:00,16.09,16.15,15.75,15.9,93651.0,15.4711,15.5288,15.1442,15.2884,93651.0
2020-03-27 11:30:00,15.9,15.98,15.45,15.62,118857.0,15.2884,15.3654,14.8557,15.0192,118857.0
2020-03-27 12:00:00,15.61,15.72,15.48,15.65,72030.0,15.0096,15.1154,14.8846,15.0481,72030.0
2020-03-27 12:30:00,15.63,15.95,15.58,15.88,75724.0,15.0288,15.3365,14.9807,15.2692,75724.0
2020-03-27 13:00:00,15.83,15.9,15.32,15.36,49276.0,15.2211,15.2884,14.7307,14.7692,49276.0
2020-03-27 13:30:00,15.38,15.79,15.34,15.36,63170.0,14.7884,15.1827,14.75,14.7692,63170.0
2020-03-27 14:00:00,15.33,15.4,15.11,15.18,59381.0,14.7404,14.8077,14.5288,14.5961,59381.0
2020-03-27 14:30:00,15.18,15.2,15.02,15.1,65785.0,14.5961,14.6154,14.4423,14.5192,65785.0
2020-03-27 15:00:00,15.11,15.57,15.03,15.46,118643.0,14.5288,14.9711,14.4519,14.8654,118643.0
2020-03-27 15:30:00,15.47,15.5,15.2,15.28,242179.0,14.875,14.9038,14.6154,14.6923,242179.0
2020-03-30 09:30:00,15.0,15.27,14.01,14.56,238918.0,14.4231,14.6827,13.4711,14.0,238918.0
2020-03-30 10:00:00,14.59,15.68,14.5,15.4,132190.0,14.0288,15.0769,13.9423,14.8077,132190.0
2020-03-30 10:30:00,15.39,15.7,15.27,15.42,101983.0,14.7981,15.0961,14.6827,14.8269,101983.0
2020-03-30 11:00:00,15.41,15.7,15.35,15.55,104288.0,14.8173,15.0961,14.7596,14.9519,104288.0
2020-03-30 11:30:00,15.55,15.63,15.41,15.5,108094.0,14.9519,15.0288,14.8173,14.9038,108094.0
2020-03-30 12:00:00,15.5,15.62,15.28,15.47,50446.0,14.9038,15.0192,14.6923,14.875,50446.0
2020-03-30 12:30:00,15.5,15.54,15.12,15.12,54135.0,14.9038,14.9423,14.5384,14.5384,54135.0
2020-03-30 13:00:00,15.12,15.21,15.01,15.2,83523.0,14.5384,14.625,14.4327,14.6154,83523.0
2020-03-30 13:30:00,15.22,15.25,14.86,14.86,75281.0,14.6346,14.6634,14.2884,14.2884,75281.0
2020-03-30 14:00:00,14.86,14.93,14.7,14.84,94773.0,14.2884,14.3557,14.1346,14.2692,94773.0
2020-03-30 14:30:00,14.82,15.06,14.82,15.04,100354.0,14.25,14.4807,14.25,14.4615,100354.0
2020-03-30 15:00:00,15.05,15.13,14.86,14.9,83407.0,14.4711,14.5481,14.2884,14.3269,83407.0
2020-03-30 15:30:00,14.9,15.21,14.87,15.11,241628.0,14.3269,14.625,14.2981,14.5288,241628.0
2020-03-31 09:30:00,14.95,15.69,14.95,15.21,97256.0,14.375,15.0865,14.375,14.625,97256.0
2020-03-31 10:00:00,15.24,16.03,15.22,15.81,85076.0,14.6538,15.4134,14.6346,15.2019,85076.0
2020-03-31 10:30:00,15.76,16.12,15.75,15.89,77958.0,15.1538,15.5,15.1442,15.2788,77958.0
2020-03-31 11:00:00,15.89,15.89,15.45,15.52,79561.0,15.2788,15.2788,14.8557,14.9231,79561.0
2020-03-31 11:30:00,15.52,15.68,15.51,15.64,42577.0,14.9231,15.0769,14.9134,15.0384,42577.0
2020-03-31 12:00:00,15.64,15.7,15.34,15.48,64920.0,15.0384,15.0961,14.75,14.8846,64920.0
2020-03-31 12:30:00,15.52,15.53,14.91,14.94,132694.0,14.9231,14.9327,14.3365,14.3654,132694.0
2020-03-31 13:00:00,14.99,15.1,14.66,14.72,105254.0,14.4134,14.5192,14.0961,14.1538,105254.0
2020-03-31 13:30:00,14.74,14.93,14.62,14.82,56681.0,14.1731,14.3557,14.0577,14.25,56681.0
2020-03-31 14:00:00,14.82,14.89,14.63,14.7,136381.0,14.25,14.3173,14.0673,14.1346,136381.0
2020-03-31 14:30:00,14.7,14.88,14.52,14.62,114939.0,14.1346,14.3077,13.9615,14.0577,114939.0
2020-03-31 15:00:00,14.62,14.7,14.22,14.22,152924.0,14.0577,14.1346,13.6731,13.6731,152924.0
2020-03-31 15:30:00,14.25,14.51,14.11,14.43,450603.0,13.7019,13.9519,13.5673,13.875,450603.0
2020-04-01 09:30:00,13.65,13.7,13.02,13.06,240691.0,13.125,13.1731,12.5192,12.5577,240691.0
2020-04-01 10:00:00,13.12,13.43,12.91,13.06,315124.0,12.6154,12.9134,12.4134,12.5577,315124.0
2020-04-01 10:30:00,13.09,13.52,13.07,13.31,105306.0,12.5865,13.0,12.5673,12.7981,105306.0
2020-04-01 11:00:00,13.31,13.51,13.2,13.2,258791.0,12.7981,12.9904,12.6923,12.6923,258791.0
2020-04-01 11:30:00,13.21,13.26,12.95,12.98,109715.0,12.7019,12.75,12.4519,12.4807,109715.0
2020-04-01 12:00:00,12.99,12.99,12.54,12.55,82047.0,12.4904,12.4904,12.0577,12.0673,82047.0
2020-04-01 12:30:00,12.55,12.58,12.22,12.27,107447.0,12.0673,12.0961,11.75,11.7981,107447.0
2020-04-01 13:00:00,12.26,12.59,12.17,12.53,94788.0,11.7884,12.1057,11.7019,12.0481,94788.0
2020-04-01 13:30:00,12.53,13.22,12.51,13.11,155215.0,12.0481,12.7115,12.0288,12.6057,155215.0
2020-04-01 14:00:00,13.11,13.41,13.08,13.16,147623.0,12.6057,12.8942,12.5769,12.6538,147623.0
2020-04-01 14:30:00,13.16,13.28,13.11,13.2,55874.0,12.6538,12.7692,12.6057,12.6923,55874.0
2020-04-01 15:00:00,13.19,13.31,13.04,13.04,91056.0,12.6827,12.7981,12.5384,12.5384,91056.0
2020-04-01 15:30:00,13.04,13.07,12.83,13.02,262928.0,12.5384,12.5673,12.3365,12.5192,262928.0
2020-04-02 09:30:00,12.75,13.45,12.75,12.93,100830.0,12.2596,12.9327,12.2596,12.4327,100830.0
2020-04-02 10:00:00,12.97,13.04,12.61,12.82,139845.0,12.4711,12.5384,12.125,12.3269,139845.0
2020-04-02 10:30:00,12.8,13.49,12.74,13.27,321401.0,12.3077,12.9711,12.25,12.7596,321401.0
2020-04-02 11:00:00,13.26,13.26,12.82,12.9,93228.0,12.75,12.75,12.3269,12.4038,93228.0
2020-04-02 11:30:00,12.9,13.27,12.87,13.16,49780.0,12.4038,12.7596,12.375,12.6538,49780.0
2020-04-02 12:00:00,13.16,13.23,12.92,12.93,54470.0,12.6538,12.7211,12.4231,12.4327,54470.0
2020-04-02 12:30:00,12.91,12.92,12.75,12.8,25028.0,12.4134,12.4231,12.2596,12.3077,25028.0
2020-04-02 13:00:00,12.79,12.82,12.43,12.43,40805.0,12.2981,12.3269,11.9519,11.9519,40805.0
2020-04-02 13:30:00,12.42,12.46,12.26,12.28,66426.0,11.9423,11.9807,11.7884,11.8077,66426.0
2020-04-02 14:00:00,12.29,12.29,11.9,11.96,97436.0,11.8173,11.8173,11.4423,11.5,97436.0
2020-04-02 14:30:00,11.96,12.04,11.85,12.0,75780.0,11.5,11.5769,11.3942,11.5384,75780.0
2020-04-02 15:00:00,12.01,12.06,11.8,11.83,128018.0,11.5481,11.5961,11.3461,11.375,128018.0
2020-04-02 15:30:00,11.84,12.17,11.7,12.09,368453.0,11.3846,11.7019,11.25,11.625,368453.0
2020-04-03 09:30:00,12.3,12.44,11.85,11.85,141396.0,11.8269,11.9615,11.3942,11.3942,141396.0
2020-04-03 10:00:00,11.87,12.03,11.58,11.61,51777.0,11.4134,11.5673,11.1346,11.1634,51777.0
2020-04-03 10:30:00,11.6,11.63,11.32,11.39,217058.0,11.1538,11.1827,10.8846,10.9519,217058.0
2020-04-03 11:00:00,11.4,11.66,11.36,11.43,89434.0,10.9615,11.2115,10.9231,10.9904,89434.0
2020-04-03 11:30:00,11.42,11.55,11.33,11.34,49639.0,10.9808,11.1058,10.8942,10.9038,49639.0
2020-04-03 12:00:00,11.35,11.38,11.18,11.25,183459.0,10.9134,10.9423,10.75,10.8173,183459.0
2020-04-03 12:30:00,11.26,11.27,11.0,11.07,85308.0,10.8269,10.8365,10.5769,10.6442,85308.0
2020-04-03 13:00:00,11.08,11.14,11.01,11.04,52751.0,10.6538,10.7115,10.5865,10.6154,52751.0
2020-04-03 13:30:00,11.04,11.1,10.91,10.92,99385.0,10.6154,10.6731,10.4904,10.5,99385.0
2020-04-03 14:00:00,10.92,11.29,10.89,11.29,107467.0,10.5,10.8558,10.4711,10.8558,107467.0
2020-04-03 14:30:00,11.35,11.43,11.05,11.38,179986.0,10.9134,10.9904,10.625,10.9423,179986.0
2020-04-03 15:00:00,11.38,11.43,11.1,11.13,133186.0,10.9423,10.9904,10.6731,10.7019,133186.0
2020-04-03 15:30:00,11.13,11.26,11.04,11.22,397105.0,10.7019,10.8269,10.6154,10.7884,397105.0
2020-04-06 09:30:00,12.0,12.27,11.58,11.83,442580.0,11.5384,11.7981,11.1346,11.375,442580.0
2020-04-06 10:00:00,11.86,12.32,11.81,11.97,433547.0,11.4038,11.8461,11.3557,11.5096,433547.0
2020-04-06 10:30:00,12.02,12.02,11.46,11.67,166303.0,11.5577,11.5577,11.0192,11.2211,166303.0
2020-04-06 11:00:00,11.68,11.74,11.48,11.74,101991.0,11.2308,11.2884,11.0384,11.2884,101991.0
2020-04-06 11:30:00,11.74,12.14,11.72,12.0,109751.0,11.2884,11.6731,11.2692,11.5384,109751.0
2020-04-06 12:00:00,11.99,12.37,11.87,12.26,106578.0,11.5288,11.8942,11.4134,11.7884,106578.0
2020-04-06 12:30:00,12.25,12.27,12.06,12.16,107031.0,11.7788,11.7981,11.5961,11.6923,107031.0
2020-04-06 13:00:00,12.17,12.28,12.09,12.11,65674.0,11.7019,11.8077,11.625,11.6442,65674.0
2020-04-06 13:30:00,12.1,12.36,12.08,12.24,73500.0,11.6346,11.8846,11.6154,11.7692,73500.0
2020-04-06 14:00:00,12.23,12.24,12.0,12.02,105699.0,11.7596,11.7692,11.5384,11.5577,105699.0
2020-04-06 14:30:00,12.02,12.24,11.98,12.21,135147.0,11.5577,11.7692,11.5192,11.7404,135147.0
2020-04-06 15:00:00,12.23,12.45,12.19,12.41,131029.0,11.7596,11.9711,11.7211,11.9327,131029.0
2020-04-06 15:30:00,12.43,12.52,12.36,12.4,341228.0,11.9519,12.0384,11.8846,11.9231,341228.0
2020-04-07 09:30:00,13.64,14.37,13.33,14.22,300584.0,13.1154,13.8173,12.8173,13.6731,300584.0
2020-04-07 10:00:00,14.23,14.39,13.09,13.38,156247.0,13.6827,13.8365,12.5865,12.8654,156247.0
2020-04-07 10:30:00,13.32,13.69,12.71,13.22,272021.0,12.8077,13.1634,12.2211,12.7115,272021.0
2020-04-07 11:00:00,13.16,13.66,13.12,13.5,71860.0,12.6538,13.1346,12.6154,12.9807,71860.0
2020-04-07 11:30:00,13.57,13.98,13.49,13.81,70964.0,13.0481,13.4423,12.9711,13.2788,70964.0
2020-04-07 12:00:00,13.85,14.25,13.85,14.03,174744.0,13.3173,13.7019,13.3173,13.4904,174744.0
2020-04-07 12:30:00,14.05,14.1,13.69,13.82,225441.0,13.5096,13.5577,13.1634,13.2884,225441.0
2020-04-07 13:00:00,13.84,13.88,13.43,13.49,70095.0,13.3077,13.3461,12.9134,12.9711,70095.0
2020-04-07 13:30:00,13.49,13.53,13.07,13.12,71128.0,12.9711,13.0096,12.5673,12.6154,71128.0
2020-04-07 14:00:00,13.1,13.13,12.68,12.99,80929.0,12.5961,12.625,12.1923,12.4904,80929.0
2020-04-07 14:30:00,12.98,13.09,12.69,12.82,69768.0,12.4807,12.5865,12.2019,12.3269,69768.0
2020-04-07 15:00:00,12.88,13.15,12.7,12.81,86767.0,12.3846,12.6442,12.2115,12.3173,86767.0
2020-04-07 15:30:00,12.85,13.18,12.67,12.72,667494.0,12.3557,12.6731,12.1827,12.2307,667494.0
2020-04-08 09:30:00,13.45,13.63,12.96,13.4,244160.0,12.9327,13.1057,12.4615,12.8846,244160.0
2020-04-08 10:00:00,13.41,14.08,13.1,13.95,326009.0,12.8942,13.5384,12.5961,13.4134,326009.0
2020-04-08 10:30:00,13.95,14.33,13.86,14.27,258156.0,13.4134,13.7788,13.3269,13.7211,258156.0
2020-04-08 11:00:00,14.29,15.11,14.27,15.09,225984.0,13.7404,14.5288,13.7211,14.5096,225984.0
2020-04-08 11:30:00,15.11,15.7,15.01,15.09,296714.0,14.5288,15.0961,14.4327,14.5096,296714.0
2020-04-08 12:00:00,15.11,15.34,14.94,15.19,84215.0,14.5288,14.75,14.3654,14.6057,84215.0
2020-04-08 12:30:00,15.2,15.53,15.17,15.3,133108.0,14.6154,14.9327,14.5865,14.7115,133108.0
2020-04-08 13:00:00,15.32,15.46,15.09,15.25,163861.0,14.7307,14.8654,14.5096,14.6634,163861.0
2020-04-08 13:30:00,15.28,15.3,14.66,14.66,202322.0,14.6923,14.7115,14.0961,14.0961,202322.0
2020-04-08 14:00:00,14.69,15.19,14.69,15.17,130121.0,14.125,14.6057,14.125,14.5865,130121.0
2020-04-08 14:30:00,15.2,15.49,15.14,15.49,196194.0,14.6154,14.8942,14.5577,14.8942,196194.0
2020-04-08 15:00:00,15.46,15.68,15.39,15.42,168891.0,14.8654,15.0769,14.7981,14.8269,168891.0
2020-04-08 15:30:00,15.42,15.67,15.4,15.58,460307.0,14.8269,15.0673,14.8077,14.9807,460307.0
2020-04-09 09:30:00,16.69,17.39,16.35,16.92,330946.0,16.048,16.7211,15.7211,16.2692,330946.0
2020-04-09 10:00:00,16.96,17.19,15.82,16.55,311013.0,16.3077,16.5288,15.2115,15.9134,311013.0
2020-04-09 10:30:00,16.55,16.59,15.55,15.75,466059.0,15.9134,15.9519,14.9519,15.1442,466059.0
2020-04-09 11:00:00,15.75,15.77,15.11,15.42,175296.0,15.1442,15.1634,14.5288,14.8269,175296.0
2020-04-09 11:30:00,15.43,15.74,15.36,15.62,207813.0,14.8365,15.1346,14.7692,15.0192,207813.0
2020-04-09 12:00:00,15.63,15.9,15.5,15.51,157820.0,15.0288,15.2884,14.9038,14.9134,157820.0
2020-04-09 12:30:00,15.52,15.82,15.45,15.7,308327.0,14.9231,15.2115,14.8557,15.0961,308327.0
2020-04-09 13:00:00,15.71,15.78,15.61,15.69,90954.0,15.1057,15.1731,15.0096,15.0865,90954.0
2020-04-09 13:30:00,15.71,15.77,15.38,15.6,203954.0,15.1057,15.1634,14.7884,15.0,203954.0
2020-04-09 14:00:00,15.6,15.64,15.32,15.34,250743.0,15.0,15.0384,14.7307,14.75,250743.0
2020-04-09 14:30:00,15.33,15.46,14.54,14.88,236986.0,14.7404,14.8654,13.9807,14.3077,236986.0
2020-04-09 15:00:00,14.89,15.39,14.69,15.28,160729.0,14.3173,14.7981,14.125,14.6923,160729.0
2020-04-09 15:30:00,15.29,15.38,15.16,15.27,366311.0,14.7019,14.7884,14.5769,14.6827,366311.0
2020-04-13 09:30:00,15.33,15.49,13.91,14.25,257264.0,14.7404,14.8942,13.375,13.7019,257264.0
2020-04-13 10:00:00,14.2,14.94,14.18,14.43,128257.0,13.6538,14.3654,13.6346,13.875,128257.0
2020-04-13 10:30:00,14.4,14.48,14.14,14.18,90294.0,13.8461,13.9231,13.5961,13.6346,90294.0
2020-04-13 11:00:00,14.19,14.53,13.93,14.47,140713.0,13.6442,13.9711,13.3942,13.9134,140713.0
2020-04-13 11:30:00,14.5,14.78,14.35,14.61,140776.0,13.9423,14.2115,13.7981,14.0481,140776.0
2020-04-13 12:00:00,14.59,14.99,14.52,14.7,194804.0,14.0288,14.4134,13.9615,14.1346,194804.0
2020-04-13 12:30:00,14.68,14.74,14.48,14.53,69054.0,14.1154,14.1731,13.9231,13.9711,69054.0
2020-04-13 13:00:00,14.5,14.67,14.47,14.59,82651.0,13.9423,14.1057,13.9134,14.0288,82651.0
2020-04-13 13:30:00,14.58,14.71,14.53,14.55,100803.0,14.0192,14.1442,13.9711,13.9904,100803.0
2020-04-13 14:00:00,14.58,14.61,14.46,14.54,65226.0,14.0192,14.0481,13.9038,13.9807,65226.0
2020-04-13 14:30:00,14.54,14.77,14.44,14.74,44935.0,13.9807,14.2019,13.8846,14.1731,44935.0
2020-04-13 15:00:00,14.73,14.86,14.6,14.86,138000.0,14.1634,14.2884,14.0384,14.2884,138000.0
2020-04-13 15:30:00,14.86,15.02,14.71,14.87,269691.0,14.2884,14.4423,14.1442,14.2981,269691.0
2020-04-14 09:30:00,15.32,15.71,15.13,15.69,239506.0,14.7307,15.1057,14.5481,15.0865,239506.0
2020-04-14 10:00:00,15.68,15.84,15.36,15.36,188094.0,15.0769,15.2307,14.7692,14.7692,188094.0
2020-04-14 10:30:00,15.37,15.42,15.01,15.01,169534.0,14.7788,14.8269,14.4327,14.4327,169534.0
2020-04-14 11:00:00,15.0,15.0,14.57,14.68,325708.0,14.4231,14.4231,14.0096,14.1154,325708.0
2020-04-14 11:30:00,14.68,14.85,14.66,14.82,114237.0,14.1154,14.2788,14.0961,14.25,114237.0
2020-04-14 12:00:00,14.83,14.96,14.71,14.78,206518.0,14.2596,14.3846,14.1442,14.2115,206518.0
2020-04-14 12:30:00,14.79,14.91,14.74,14.86,114258.0,14.2211,14.3365,14.1731,14.2884,114258.0
2020-04-14 13:00:00,14.86,15.04,14.75,14.98,67588.0,14.2884,14.4615,14.1827,14.4038,67588.0
2020-04-14 13:30:00,14.98,15.04,14.92,14.95,175492.0,14.4038,14.4615,14.3461,14.375,175492.0
2020-04-14 14:00:00,14.96,15.0,14.85,14.92,87291.0,14.3846,14.4231,14.2788,14.3461,87291.0
2020-04-14 14:30:00,14.92,15.0,14.82,14.93,125575.0,14.3461,14.4231,14.25,14.3557,125575.0
2020-04-14 15:00:00,14.92,14.96,14.86,14.91,180513.0,14.3461,14.3846,14.2884,14.3365,180513.0
2020-04-14 15:30:00,14.91,15.12,14.86,14.98,361360.0,14.3365,14.5384,14.2884,14.4038,361360.0
2020-04-15 09:30:00,14.07,14.89,13.9,14.28,236667.0,13.5288,14.3173,13.3654,13.7307,236667.0
2020-04-15 10:00:00,14.17,14.4,13.68,13.85,194412.0,13.625,13.8461,13.1538,13.3173,194412.0
2020-04-15 10:30:00,13.8,14.14,13.59,14.04,225255.0,13.2692,13.5961,13.0673,13.5,225255.0
2020-04-15 11:00:00,14.06,14.18,13.93,14.16,206492.0,13.5192,13.6346,13.3942,13.6154,206492.0
2020-04-15 11:30:00,14.16,14.31,14.06,14.17,83324.0,13.6154,13.7596,13.5192,13.625,83324.0
2020-04-15 12:00:00,14.18,14.58,14.14,14.55,89903.0,13.6346,14.0192,13.5961,13.9904,89903.0
2020-04-15 12:30:00,14.54,14.65,14.47,14.55,100796.0,13.9807,14.0865,13.9134,13.9904,100796.0
2020-04-15 13:00:00,14.54,14.86,14.48,14.58,105663.0,13.9807,14.2884,13.9231,14.0192,105663.0
2020-04-15 13:30:00,14.59,14.68,14.44,14.63,49449.0,14.0288,14.1154,13.8846,14.0673,49449.0
2020-04-15 14:00:00,14.63,14.8,14.56,14.8,77868.0,14.0673,14.2307,14.0,14.2307,77868.0
2020-04-15 14:30:00,14.77,14.96,14.69,14.81,90107.0,14.2019,14.3846,14.125,14.2404,90107.0
2020-04-15 15:00:00,14.78,14.89,14.53,14.59,57321.0,14.2115,14.3173,13.9711,14.0288,57321.0
2020-04-15 15:30:00,14.56,14.65,14.52,14.61,148669.0,14.0,14.0865,13.9615,14.0481,148669.0
2020-04-16 09:30:00,14.5,14.72,13.95,13.96,216583.0,13.9423,14.1538,13.4134,13.4231,216583.0
2020-04-16 10:00:00,13.96,14.48,13.96,14.48,189027.0,13.4231,13.9231,13.4231,13.9231,189027.0
2020-04-16 10:30:00,14.46,14.62,14.39,14.49,148637.0,13.9038,14.0577,13.8365,13.9327,148637.0
2020-04-16 11:00:00,14.5,14.75,14.42,14.42,116639.0,13.9423,14.1827,13.8654,13.8654,116639.0
2020-04-16 11:30:00,14.42,14.53,14.29,14.4,83180.0,13.8654,13.9711,13.7404,13.8461,83180.0
2020-04-16 12:00:00,14.41,14.47,13.99,14.06,117876.0,13.8557,13.9134,13.4519,13.5192,117876.0
2020-04-16 12:30:00,14.06,14.06,13.86,13.9,92982.0,13.5192,13.5192,13.3269,13.3654,92982.0
2020-04-16 13:00:00,13.91,14.08,13.9,14.06,111912.0,13.375,13.5384,13.3654,13.5192,111912.0
2020-04-16 13:30:00,14.05,14.13,13.96,14.11,95823.0,13.5096,13.5865,13.4231,13.5673,95823.0
2020-04-16 14:00:00,14.11,14.31,14.08,14.27,77692.0,13.5673,13.7596,13.5384,13.7211,77692.0
2020-04-16 14:30:00,14.26,14.39,14.23,14.33,141608.0,13.7115,13.8365,13.6827,13.7788,141608.0
2020-04-16 15:00:00,14.33,14.34,14.22,14.33,144973.0,13.7788,13.7884,13.6731,13.7788,144973.0
2020-04-16 15:30:00,14.34,14.58,14.33,14.5,227110.0,13.7884,14.0192,13.7788,13.9423,227110.0
2020-04-17 09:30:00,15.52,16.26,15.4,15.9,540370.0,14.9231,15.6346,14.8077,15.2884,540370.0
2020-04-17 10:00:00,15.88,15.91,15.19,15.22,162389.0,15.2692,15.2981,14.6057,14.6346,162389.0
2020-04-17 10:30:00,15.2,15.43,15.08,15.18,237023.0,14.6154,14.8365,14.5,14.5961,237023.0
2020-04-17 11:00:00,15.15,15.35,15.07,15.34,225783.0,14.5673,14.7596,14.4904,14.75,225783.0
2020-04-17 11:30:00,15.35,15.45,15.15,15.24,182323.0,14.7596,14.8557,14.5673,14.6538,182323.0
2020-04-17 12:00:00,15.25,15.32,15.12,15.17,118574.0,14.6634,14.7307,14.5384,14.5865,118574.0
2020-04-17 12:30:00,15.17,15.34,15.16,15.26,102621.0,14.5865,14.75,14.5769,14.6731,102621.0
2020-04-17 13:00:00,15.27,15.46,15.24,15.27,114057.0,14.6827,14.8654,14.6538,14.6827,114057.0
2020-04-17 13:30:00,15.28,15.3,15.06,15.1,81271.0,14.6923,14.7115,14.4807,14.5192,81271.0
2020-04-17 14:00:00,15.11,15.11,14.92,15.01,85181.0,14.5288,14.5288,14.3461,14.4327,85181.0
2020-04-17 14:30:00,15.01,15.17,14.97,15.09,113716.0,14.4327,14.5865,14.3942,14.5096,113716.0
2020-04-17 15:00:00,15.11,15.14,15.04,15.09,173054.0,14.5288,14.5577,14.4615,14.5096,173054.0
2020-04-17 15:30:00,15.1,15.16,15.03,15.08,416630.0,14.5192,14.5769,14.4519,14.5,416630.0
2020-04-20 09:30:00,14.5,15.3,14.4,15.18,229298.0,13.9423,14.7115,13.8461,14.5961,229298.0
2020-04-20 10:00:00,15.16,15.39,15.06,15.06,143791.0,14.5769,14.7981,14.4807,14.4807,143791.0
2020-04-20 10:30:00,15.05,15.37,15.0,15.23,114400.0,14.4711,14.7788,14.4231,14.6442,114400.0
2020-04-20 11:00:00,15.25,15.33,15.06,15.28,127257.0,14.6634,14.7404,14.4807,14.6923,127257.0
2020-04-20 11:30:00,15.28,15.38,15.17,15.3,105489.0,14.6923,14.7884,14.5865,14.7115,105489.0
2020-04-20 12:00:00,15.3,15.3,15.03,15.1,142694.0,14.7115,14.7115,14.4519,14.5192,142694.0
2020-04-20 12:30:00,15.09,15.1,14.69,14.73,114910.0,14.5096,14.5192,14.125,14.1634,114910.0
2020-04-20 13:00:00,14.73,14.73,14.54,14.7,98562.0,14.1634,14.1634,13.9807,14.1346,98562.0
2020-04-20 13:30:00,14.7,14.71,14.5,14.61,154505.0,14.1346,14.1442,13.9423,14.0481,154505.0
2020-04-20 14:00:00,14.61,14.7,14.21,14.21,123274.0,14.0481,14.1346,13.6634,13.6634,123274.0
2020-04-20 14:30:00,14.21,14.38,14.13,14.13,157983.0,13.6634,13.8269,13.5865,13.5865,157983.0
2020-04-20 15:00:00,14.14,14.23,14.03,14.12,161079.0,13.5961,13.6827,13.4904,13.5769,161079.0
2020-04-20 15:30:00,14.13,14.39,14.09,14.36,593588.0,13.5865,13.8365,13.5481,13.8077,593588.0
2020-04-21 09:30:00,13.9,14.56,13.8,14.46,189147.0,13.3654,14.0,13.2692,13.9038,189147.0
2020-04-21 10:00:00,14.49,14.54,14.21,14.39,123741.0,13.9327,13.9807,13.6634,13.8365,123741.0
2020-04-21 10:30:00,14.44,14.46,13.92,13.94,137451.0,13.8846,13.9038,13.3846,13.4038,137451.0
2020-04-21 11:00:00,13.95,14.02,13.72,13.89,69832.0,13.4134,13.4807,13.1923,13.3557,69832.0
2020-04-21 11:30:00,13.94,14.11,13.84,14.06,146539.0,13.4038,13.5673,13.3077,13.5192,146539.0
2020-04-21 12:00:00,14.06,14.18,13.99,14.09,46676.0,13.5192,13.6346,13.4519,13.5481,46676.0
2020-04-21 12:30:00,14.09,14.14,13.98,14.14,71944.0,13.5481,13.5961,13.4423,13.5961,71944.0
2020-04-21 13:00:00,14.16,14.27,14.06,14.25,48707.0,13.6154,13.7211,13.5192,13.7019,48707.0
2020-04-21 13:30:00,14.23,14.35,14.1,14.14,35529.0,13.6827,13.7981,13.5577,13.5961,35529.0
2020-04-21 14:00:00,14.12,14.3,14.11,14.21,44637.0,13.5769,13.75,13.5673,13.6634,44637.0
2020-04-21 14:30:00,14.23,14.23,14.07,14.09,59652.0,13.6827,13.6827,13.5288,13.5481,59652.0
2020-04-21 15:00:00,14.11,14.24,13.99,14.17,90152.0,13.5673,13.6923,13.4519,13.625,90152.0
2020-04-21 15:30:00,14.17,14.27,14.14,14.14,201201.0,13.625,13.7211,13.5961,13.5961,201201.0
2020-04-22 09:30:00,14.56,14.8,14.32,14.39,196547.0,14.0,14.2307,13.7692,13.8365,196547.0
2020-04-22 10:00:00,14.38,14.43,14.15,14.23,103589.0,13.8269,13.875,13.6057,13.6827,103589.0
2020-04-22 10:30:00,14.25,14.4,14.18,14.23,65837.0,13.7019,13.8461,13.6346,13.6827,65837.0
2020-04-22 11:00:00,14.24,14.4,14.21,14.23,51342.0,13.6923,13.8461,13.6634,13.6827,51342.0
2020-04-22 11:30:00,14.21,14.49,14.21,14.41,61045.0,13.6634,13.9327,13.6634,13.8557,61045.0
2020-04-22 12:00:00,14.4,14.42,14.29,14.35,30886.0,13.8461,13.8654,13.7404,13.7981,30886.0
2020-04-22 12:30:00,14.34,14.41,14.24,14.29,38775.0,13.7884,13.8557,13.6923,13.7404,38775.0
2020-04-22 13:00:00,14.29,14.3,14.18,14.28,51681.0,13.7404,13.75,13.6346,13.7307,51681.0
2020-04-22 13:30:00,14.29,14.29,14.13,14.21,51671.0,13.7404,13.7404,13.5865,13.6634,51671.0
2020-04-22 14:00:00,14.22,14.29,14.1,14.17,53513.0,13.6731,13.7404,13.5577,13.625,53513.0
2020-04-22 14:30:00,14.19,14.25,14.15,14.16,57386.0,13.6442,13.7019,13.6057,13.6154,57386.0
2020-04-22 15:00:00,14.16,14.25,14.11,14.14,78004.0,13.6154,13.7019,13.5673,13.5961,78004.0
2020-04-22 15:30:00,14.14,14.24,14.11,14.12,251674.0,13.5961,13.6923,13.5673,13.5769,251674.0
2020-04-23 09:30:00,14.28,14.74,14.23,14.7,177516.0,13.7307,14.1731,13.6827,14.1346,177516.0
2020-04-23 10:00:00,14.73,15.02,14.6,14.95,151927.0,14.1634,14.4423,14.0384,14.375,151927.0
2020-04-23 10:30:00,14.96,15.07,14.83,14.84,128035.0,14.3846,14.4904,14.2596,14.2692,128035.0
2020-04-23 11:00:00,14.82,15.01,14.69,14.91,77172.0,14.25,14.4327,14.125,14.3365,77172.0
2020-04-23 11:30:00,14.9,14.92,14.71,14.78,44752.0,14.3269,14.3461,14.1442,14.2115,44752.0
2020-04-23 12:00:00,14.76,14.86,14.75,14.75,42594.0,14.1923,14.2884,14.1827,14.1827,42594.0
2020-04-23 12:30:00,14.75,14.83,14.34,14.64,118970.0,14.1827,14.2596,13.7884,14.0769,118970.0
2020-04-23 13:00:00,14.62,14.78,14.55,14.65,47872.0,14.0577,14.2115,13.9904,14.0865,47872.0
2020-04-23 13:30:00,14.64,14.77,14.49,14.58,45377.0,14.0769,14.2019,13.9327,14.0192,45377.0
2020-04-23 14:00:00,14.58,14.6,14.44,14.49,45434.0,14.0192,14.0384,13.8846,13.9327,45434.0
2020-04-23 14:30:00,14.5,14.68,14.47,14.63,38385.0,13.9423,14.1154,13.9134,14.0673,38385.0
2020-04-23 15:00:00,14.62,14.62,14.51,14.6,69704.0,14.0577,14.0577,13.9519,14.0384,69704.0
2020-04-23 15:30:00,14.61,14.71,14.55,14.56,237825.0,14.0481,14.1442,13.9904,14.0,237825.0
2020-04-24 09:30:00,14.99,15.01,14.4,14.49,160197.0,14.4134,14.4327,13.8461,13.9327,160197.0
2020-04-24 10:00:00,14.51,14.66,14.49,14.63,76377.0,13.9519,14.0961,13.9327,14.0673,76377.0
2020-04-24 10:30:00,14.6,14.88,14.58,14.83,41397.0,14.0384,14.3077,14.0192,14.2596,41397.0
2020-04-24 11:00:00,14.82,14.84,14.62,14.71,55466.0,14.25,14.2692,14.0577,14.1442,55466.0
2020-04-24 11:30:00,14.73,14.73,14.61,14.67,30918.0,14.1634,14.1634,14.0481,14.1057,30918.0
2020-04-24 12:00:00,14.69,14.73,14.59,14.68,32736.0,14.125,14.1634,14.0288,14.1154,32736.0
2020-04-24 12:30:00,14.68,14.95,14.65,14.94,78412.0,14.1154,14.375,14.0865,14.3654,78412.0
2020-04-24 13:00:00,14.95,14.95,14.81,14.95,49334.0,14.375,14.375,14.2404,14.375,49334.0
2020-04-24 13:30:00,14.95,15.11,14.88,15.09,92281.0,14.375,14.5288,14.3077,14.5096,92281.0
2020-04-24 14:00:00,15.08,15.38,15.06,15.27,96138.0,14.5,14.7884,14.4807,14.6827,96138.0
2020-04-24 14:30:00,15.28,15.6,15.23,15.53,125798.0,14.6923,15.0,14.6442,14.9327,125798.0
2020-04-24 15:00:00,15.54,15.6,15.47,15.52,86013.0,14.9423,15.0,14.875,14.9231,86013.0
2020-04-24 15:30:00,15.51,15.55,15.37,15.47,276462.0,14.9134,14.9519,14.7788,14.875,276462.0
2020-04-27 09:30:00,15.71,17.19,15.7,16.99,398502.0,15.1057,16.5288,15.0961,16.3365,398502.0
2020-04-27 10:00:00,16.97,17.3,16.75,16.9,266709.0,16.3173,16.6346,16.1057,16.25,266709.0
2020-04-27 10:30:00,16.92,17.0,16.67,16.7,316850.0,16.2692,16.3461,16.0288,16.0577,316850.0
2020-04-27 11:00:00,16.71,16.97,16.65,16.72,144298.0,16.0673,16.3173,16.0096,16.0769,144298.0
2020-04-27 11:30:00,16.72,16.97,16.68,16.92,209243.0,16.0769,16.3173,16.0384,16.2692,209243.0
2020-04-27 12:00:00,16.94,16.95,16.68,16.76,74488.0,16.2884,16.298,16.0384,16.1154,74488.0
2020-04-27 12:30:00,16.77,17.05,16.76,16.96,93132.0,16.125,16.3942,16.1154,16.3077,93132.0
2020-04-27 13:00:00,16.95,16.95,16.63,16.76,82834.0,16.298,16.298,15.9904,16.1154,82834.0
2020-04-27 13:30:00,16.75,16.81,16.69,16.73,98227.0,16.1057,16.1634,16.048,16.0865,98227.0
2020-04-27 14:00:00,16.74,16.78,16.6,16.65,74681.0,16.0961,16.1346,15.9615,16.0096,74681.0
2020-04-27 14:30:00,16.65,16.75,16.61,16.67,120428.0,16.0096,16.1057,15.9711,16.0288,120428.0
2020-04-27 15:00:00,16.66,16.76,16.6,16.62,110978.0,16.0192,16.1154,15.9615,15.9807,110978.0
2020-04-27 15:30:00,16.62,16.64,16.38,16.41,345313.0,15.9807,16.0,15.75,15.7788,345313.0
2020-04-28 09:30:00,17.8,17.95,17.0,17.0,333147.0,17.1154,17.2596,16.3461,16.3461,333147.0
2020-04-28 10:00:00,16.92,17.23,16.85,17.15,180099.0,16.2692,16.5673,16.2019,16.4904,180099.0
2020-04-28 10:30:00,17.18,17.2,16.29,16.34,127494.0,16.5192,16.5384,15.6634,15.7115,127494.0
2020-04-28 11:00:00,16.31,17.0,16.28,16.96,123406.0,15.6827,16.3461,15.6538,16.3077,123406.0
2020-04-28 11:30:00,16.92,17.1,16.78,16.95,49069.0,16.2692,16.4423,16.1346,16.298,49069.0
2020-04-28 12:00:00,16.96,17.19,16.89,16.98,69066.0,16.3077,16.5288,16.2404,16.3269,69066.0
2020-04-28 12:30:00,16.98,17.09,16.89,16.97,39443.0,16.3269,16.4327,16.2404,16.3173,39443.0
2020-04-28 13:00:00,17.0,17.14,16.98,17.11,42984.0,16.3461,16.4807,16.3269,16.4519,42984.0
2020-04-28 13:30:00,17.09,17.12,16.97,16.98,80689.0,16.4327,16.4615,16.3173,16.3269,80689.0
2020-04-28 14:00:00,16.99,17.24,16.99,17.18,52284.0,16.3365,16.5769,16.3365,16.5192,52284.0
2020-04-28 14:30:00,17.2,17.25,16.97,17.01,50669.0,16.5384,16.5865,16.3173,16.3557,50669.0
2020-04-28 15:00:00,16.98,17.24,16.97,17.1,151411.0,16.3269,16.5769,16.3173,16.4423,151411.0
2020-04-28 15:30:00,17.09,17.1,16.67,16.78,473290.0,16.4327,16.4423,16.0288,16.1346,473290.0
2020-04-29 09:30:00,17.0,17.73,16.51,17.34,453555.0,16.3461,17.048,15.875,16.673,453555.0
2020-04-29 10:00:00,17.32,17.54,16.9,17.13,402200.0,16.6538,16.8654,16.25,16.4711,402200.0
2020-04-29 10:30:00,17.13,17.72,16.99,17.72,295025.0,16.4711,17.0384,16.3365,17.0384,295025.0
2020-04-29 11:00:00,17.73,17.79,17.42,17.53,137341.0,17.048,17.1057,16.75,16.8557,137341.0
2020-04-29 11:30:00,17.51,17.52,17.2,17.23,87996.0,16.8365,16.8461,16.5384,16.5673,87996.0
2020-04-29 12:00:00,17.25,17.41,17.18,17.29,70520.0,16.5865,16.7404,16.5192,16.625,70520.0
2020-04-29 12:30:00,17.29,17.84,17.28,17.82,200456.0,16.625,17.1538,16.6154,17.1346,200456.0
2020-04-29 13:00:00,17.84,18.02,17.8,17.87,192284.0,17.1538,17.3269,17.1154,17.1827,192284.0
2020-04-29 13:30:00,17.87,17.91,17.41,17.44,99042.0,17.1827,17.2211,16.7404,16.7692,99042.0
2020-04-29 14:00:00,17.44,17.63,17.43,17.58,85272.0,16.7692,16.9519,16.7596,16.9038,85272.0
2020-04-29 14:30:00,17.6,17.9,17.51,17.81,137595.0,16.923,17.2115,16.8365,17.125,137595.0
2020-04-29 15:00:00,17.81,17.81,17.48,17.55,153583.0,17.125,17.125,16.8077,16.875,153583.0
2020-04-29 15:30:00,17.55,17.74,17.5,17.57,290514.0,16.875,17.0577,16.8269,16.8942,290514.0
2020-04-30 09:30:00,16.91,17.75,16.35,17.54,276770.0,16.2596,17.0673,15.7211,16.8654,276770.0
2020-04-30 10:00:00,17.54,17.72,17.18,17.35,174798.0,16.8654,17.0384,16.5192,16.6827,174798.0
2020-04-30 10:30:00,17.39,17.74,17.15,17.16,241956.0,16.7211,17.0577,16.4904,16.5,241956.0
2020-04-30 11:00:00,17.16,17.26,17.01,17.05,154125.0,16.5,16.5961,16.3557,16.3942,154125.0
2020-04-30 11:30:00,17.03,17.27,16.92,16.94,123233.0,16.375,16.6057,16.2692,16.2884,123233.0
2020-04-30 12:00:00,16.92,16.92,16.63,16.9,148175.0,16.2692,16.2692,15.9904,16.25,148175.0
2020-04-30 12:30:00,16.88,16.96,16.75,16.93,69166.0,16.2307,16.3077,16.1057,16.2788,69166.0
2020-04-30 13:00:00,16.92,17.03,16.8,16.88,94918.0,16.2692,16.375,16.1538,16.2307,94918.0
2020-04-30 13:30:00,16.89,16.9,16.7,16.71,50644.0,16.2404,16.25,16.0577,16.0673,50644.0
2020-04-30 14:00:00,16.72,16.78,16.69,16.74,46917.0,16.0769,16.1346,16.048,16.0961,46917.0
2020-04-30 14:30:00,16.75,16.82,16.66,16.73,64626.0,16.1057,16.173,16.0192,16.0865,64626.0
2020-04-30 15:00:00,16.73,16.78,16.66,16.71,86740.0,16.0865,16.1346,16.0192,16.0673,86740.0
2020-04-30 15:30:00,16.72,16.86,16.67,16.69,572175.0,16.0769,16.2115,16.0288,16.048,572175.0
2020-05-01 09:30:00,16.0,16.35,15.57,15.64,265725.0,15.3846,15.7211,14.9711,15.0384,265725.0
2020-05-01 10:00:00,15.67,15.89,15.58,15.87,164338.0,15.0673,15.2788,14.9807,15.2596,164338.0
2020-05-01 10:30:00,15.89,16.06,15.82,15.93,92471.0,15.2788,15.4423,15.2115,15.3173,92471.0
2020-05-01 11:00:00,15.91,16.12,15.8,16.04,125809.0,15.2981,15.5,15.1923,15.4231,125809.0
2020-05-01 11:30:00,16.03,16.07,15.79,16.0,160816.0,15.4134,15.4519,15.1827,15.3846,160816.0
2020-05-01 12:00:00,16.0,16.02,15.82,15.82,87728.0,15.3846,15.4038,15.2115,15.2115,87728.0
2020-05-01 12:30:00,15.8,15.86,15.74,15.79,50928.0,15.1923,15.25,15.1346,15.1827,50928.0
2020-05-01 13:00:00,15.8,15.92,15.73,15.89,45688.0,15.1923,15.3077,15.125,15.2788,45688.0
2020-05-01 13:30:00,15.89,15.96,15.72,15.85,38839.0,15.2788,15.3461,15.1154,15.2404,38839.0
2020-05-01 14:00:00,15.85,16.18,15.82,16.18,58906.0,15.2404,15.5577,15.2115,15.5577,58906.0
2020-05-01 14:30:00,16.15,16.16,15.93,15.97,75933.0,15.5288,15.5384,15.3173,15.3557,75933.0
2020-05-01 15:00:00,15.95,16.1,15.94,16.05,109331.0,15.3365,15.4807,15.3269,15.4327,109331.0
2020-05-01 15:30:00,16.05,16.24,15.97,16.23,479616.0,15.4327,15.6154,15.3557,15.6057,479616.0
2020-05-04 09:30:00,15.49,15.71,14.91,15.64,349350.0,14.8942,15.1057,14.3365,15.0384,349350.0
2020-05-04 10:00:00,15.69,16.0,15.54,15.55,311173.0,15.0865,15.3846,14.9423,14.9519,311173.0
2020-05-04 10:30:00,15.55,15.55,15.2,15.24,201658.0,14.9519,14.9519,14.6154,14.6538,201658.0
2020-05-04 11:00:00,15.24,15.4,15.15,15.27,90847.0,14.6538,14.8077,14.5673,14.6827,90847.0
2020-05-04 11:30:00,15.28,15.4,15.22,15.34,71726.0,14.6923,14.8077,14.6346,14.75,71726.0
2020-05-04 12:00:00,15.35,15.57,15.34,15.55,57832.0,14.7596,14.9711,14.75,14.9519,57832.0
2020-05-04 12:30:00,15.57,15.57,15.36,15.4,31356.0,14.9711,14.9711,14.7692,14.8077,31356.0
2020-05-04 13:00:00,15.39,15.4,15.25,15.29,56696.0,14.7981,14.8077,14.6634,14.7019,56696.0
2020-05-04 13:30:00,15.28,15.29,15.2,15.22,77952.0,14.6923,14.7019,14.6154,14.6346,77952.0
2020-05-04 14:00:00,15.21,15.4,15.17,15.3,81012.0,14.625,14.8077,14.5865,14.7115,81012.0
2020-05-04 14:30:00,15.31,15.48,15.3,15.45,60062.0,14.7211,14.8846,14.7115,14.8557,60062.0
2020-05-04 15:00:00,15.47,15.68,15.43,15.63,66704.0,14.875,15.0769,14.8365,15.0288,66704.0
2020-05-04 15:30:00,15.63,15.85,15.63,15.78,345916.0,15.0288,15.2404,15.0288,15.1731,345916.0
2020-05-05 09:30:00,16.26,16.39,15.93,16.36,138387.0,15.6346,15.7596,15.3173,15.7307,138387.0
2020-05-05 10:00:00,16.31,16.44,15.54,15.58,118999.0,15.6827,15.8077,14.9423,14.9807,118999.0
2020-05-05 10:30:00,15.57,15.77,15.44,15.67,79659.0,14.9711,15.1634,14.8461,15.0673,79659.0
2020-05-05 11:00:00,15.69,15.89,15.68,15.84,34275.0,15.0865,15.2788,15.0769,15.2307,34275.0
2020-05-05 11:30:00,15.84,15.96,15.82,15.92,36351.0,15.2307,15.3461,15.2115,15.3077,36351.0
2020-05-05 12:00:00,15.94,15.97,15.84,15.87,36458.0,15.3269,15.3557,15.2307,15.2596,36458.0
2020-05-05 12:30:00,15.87,15.91,15.64,15.69,32943.0,15.2596,15.2981,15.0384,15.0865,32943.0
2020-05-05 13:00:00,15.68,15.73,15.52,15.59,43275.0,15.0769,15.125,14.9231,14.9904,43275.0
2020-05-05 13:30:00,15.61,15.64,15.47,15.58,48755.0,15.0096,15.0384,14.875,14.9807,48755.0
2020-05-05 14:00:00,15.6,15.8,15.58,15.79,40483.0,15.0,15.1923,14.9807,15.1827,40483.0
2020-05-05 14:30:00,15.78,15.88,15.64,15.88,94666.0,15.1731,15.2692,15.0384,15.2692,94666.0
2020-05-05 15:00:00,15.87,15.87,15.55,15.6,107290.0,15.2596,15.2596,14.9519,15.0,107290.0
2020-05-05 15:30:00,15.59,15.6,15.33,15.46,231077.0,14.9904,15.0,14.7404,14.8654,231077.0
2020-05-06 09:30:00,15.88,16.06,15.38,15.46,188330.0,15.2692,15.4423,14.7884,14.8654,188330.0
2020-05-06 10:00:00,15.43,15.75,15.31,15.69,145007.0,14.8365,15.1442,14.7211,15.0865,145007.0
2020-05-06 10:30:00,15.73,15.82,15.5,15.52,120409.0,15.125,15.2115,14.9038,14.9231,120409.0
2020-05-06 11:00:00,15.53,15.59,15.43,15.54,51425.0,14.9327,14.9904,14.8365,14.9423,51425.0
2020-05-06 11:30:00,15.54,15.67,15.5,15.58,58923.0,14.9423,15.0673,14.9038,14.9807,58923.0
2020-05-06 12:00:00,15.56,15.64,15.5,15.62,25632.0,14.9615,15.0384,14.9038,15.0192,25632.0
2020-05-06 12:30:00,15.63,15.63,15.46,15.46,29648.0,15.0288,15.0288,14.8654,14.8654,29648.0
2020-05-06 13:00:00,15.47,15.49,15.39,15.46,36296.0,14.875,14.8942,14.7981,14.8654,36296.0
2020-05-06 13:30:00,15.46,15.53,15.42,15.49,32842.0,14.8654,14.9327,14.8269,14.8942,32842.0
2020-05-06 14:00:00,15.5,15.5,15.34,15.34,33223.0,14.9038,14.9038,14.75,14.75,33223.0
2020-05-06 14:30:00,15.31,15.45,15.28,15.34,53946.0,14.7211,14.8557,14.6923,14.75,53946.0
2020-05-06 15:00:00,15.36,15.43,15.3,15.35,74307.0,14.7692,14.8365,14.7115,14.7596,74307.0
2020-05-06 15:30:00,15.34,15.34,15.19,15.25,163814.0,14.75,14.75,14.6057,14.6634,163814.0
2020-05-07 09:30:00,15.55,16.56,15.55,16.39,336294.0,14.9519,15.923,14.9519,15.7596,336294.0
2020-05-07 10:00:00,16.42,16.49,16.12,16.21,164977.0,15.7884,15.8557,15.5,15.5865,164977.0
2020-05-07 10:30:00,16.2,16.33,16.05,16.23,94565.0,15.5769,15.7019,15.4327,15.6057,94565.0
2020-05-07 11:00:00,16.23,16.35,16.13,16.18,136377.0,15.6057,15.7211,15.5096,15.5577,136377.0
2020-05-07 11:30:00,16.18,16.39,16.17,16.32,116284.0,15.5577,15.7596,15.5481,15.6923,116284.0
2020-05-07 12:00:00,16.32,16.4,16.25,16.36,107027.0,15.6923,15.7692,15.625,15.7307,107027.0
2020-05-07 12:30:00,16.37,16.49,16.21,16.48,68731.0,15.7404,15.8557,15.5865,15.8461,68731.0
2020-05-07 13:00:00,16.48,16.63,16.46,16.59,122524.0,15.8461,15.9904,15.8269,15.9519,122524.0
2020-05-07 13:30:00,16.6,16.78,16.59,16.75,129880.0,15.9615,16.1346,15.9519,16.1057,129880.0
2020-05-07 14:00:00,16.73,17.28,16.69,17.01,341365.0,16.0865,16.6154,16.048,16.3557,341365.0
2020-05-07 14:30:00,17.02,17.17,16.79,16.96,185898.0,16.3654,16.5096,16.1442,16.3077,185898.0
2020-05-07 15:00:00,16.95,17.11,16.89,17.1,369070.0,16.298,16.4519,16.2404,16.4423,369070.0
2020-05-07 15:30:00,17.1,17.22,16.98,17.19,467570.0,16.4423,16.5577,16.3269,16.5288,467570.0
2020-05-08 09:30:00,17.87,18.01,17.28,17.94,278800.0,17.1827,17.3173,16.6154,17.25,278800.0
2020-05-08 10:00:00,17.94,18.14,17.52,17.52,328191.0,17.25,17.4423,16.8461,16.8461,328191.0
2020-05-08 10:30:00,17.54,17.63,17.0,17.11,490881.0,16.8654,16.9519,16.3461,16.4519,490881.0
2020-05-08 11:00:00,17.12,17.38,17.1,17.37,169455.0,16.4615,16.7115,16.4423,16.7019,169455.0
2020-05-08 11:30:00,17.38,17.39,17.2,17.38,116623.0,16.7115,16.7211,16.5384,16.7115,116623.0
2020-05-08 12:00:00,17.39,17.4,17.14,17.19,137652.0,16.7211,16.7307,16.4807,16.5288,137652.0
2020-05-08 12:30:00,17.2,17.66,17.2,17.6,237434.0,16.5384,16.9807,16.5384,16.923,237434.0
2020-05-08 13:00:00,17.6,17.8,17.59,17.75,98633.0,16.923,17.1154,16.9134,17.0673,98633.0
2020-05-08 13:30:00,17.76,17.77,17.54,17.58,68763.0,17.0769,17.0865,16.8654,16.9038,68763.0
2020-05-08 14:00:00,17.57,17.8,17.56,17.79,85407.0,16.8942,17.1154,16.8846,17.1057,85407.0
2020-05-08 14:30:00,17.78,17.98,17.73,17.96,140873.0,17.0961,17.2884,17.048,17.2692,140873.0
2020-05-08 15:00:00,17.98,18.08,17.96,18.07,116717.0,17.2884,17.3846,17.2692,17.375,116717.0
2020-05-08 15:30:00,18.07,18.19,17.86,17.99,611730.0,17.375,17.4904,17.173,17.298,611730.0
2020-05-11 09:30:00,17.6,17.9,17.33,17.89,607228.0,16.923,17.2115,16.6634,17.2019,607228.0
2020-05-11 10:00:00,17.9,18.09,17.74,17.84,373693.0,17.2115,17.3942,17.0577,17.1538,373693.0
2020-05-11 10:30:00,17.82,17.92,17.57,17.57,198314.0,17.1346,17.2307,16.8942,16.8942,198314.0
2020-05-11 11:00:00,17.58,17.77,17.52,17.58,104590.0,16.9038,17.0865,16.8461,16.9038,104590.0
2020-05-11 11:30:00,17.6,17.89,17.6,17.89,93663.0,16.923,17.2019,16.923,17.2019,93663.0
2020-05-11 12:00:00,17.88,18.08,17.81,18.07,82716.0,17.1923,17.3846,17.125,17.375,82716.0
2020-05-11 12:30:00,18.07,18.14,17.91,17.96,73665.0,17.375,17.4423,17.2211,17.2692,73665.0
2020-05-11 13:00:00,17.95,18.17,17.86,18.15,123515.0,17.2596,17.4711,17.173,17.4519,123515.0
2020-05-11 13:30:00,18.15,18.21,18.05,18.07,88498.0,17.4519,17.5096,17.3557,17.375,88498.0
2020-05-11 14:00:00,18.07,18.1,17.94,17.98,76489.0,17.375,17.4038,17.25,17.2884,76489.0
2020-05-11 14:30:00,17.98,18.16,17.89,17.91,289164.0,17.2884,17.4615,17.2019,17.2211,289164.0
2020-05-11 15:00:00,17.93,17.98,17.71,17.79,235854.0,17.2404,17.2884,17.0288,17.1057,235854.0
2020-05-11 15:30:00,17.78,17.86,17.66,17.71,595603.0,17.0961,17.173,16.9807,17.0288,595603.0
2020-05-12 09:30:00,17.92,17.97,17.2,17.32,374139.0,17.2307,17.2788,16.5384,16.6538,374139.0
2020-05-12 10:00:00,17.33,17.64,17.16,17.59,253204.0,16.6634,16.9615,16.5,16.9134,253204.0
2020-05-12 10:30:00,17.6,17.75,17.5,17.66,105634.0,16.923,17.0673,16.8269,16.9807,105634.0
2020-05-12 11:00:00,17.66,17.88,17.62,17.84,75088.0,16.9807,17.1923,16.9423,17.1538,75088.0
2020-05-12 11:30:00,17.82,17.94,17.77,17.9,66329.0,17.1346,17.25,17.0865,17.2115,66329.0
2020-05-12 12:00:00,17.89,18.01,17.85,17.95,88849.0,17.2019,17.3173,17.1634,17.2596,88849.0
2020-05-12 12:30:00,17.94,18.04,17.89,18.02,123775.0,17.25,17.3461,17.2019,17.3269,123775.0
2020-05-12 13:00:00,18.03,18.04,17.66,17.68,140807.0,17.3365,17.3461,16.9807,17.0,140807.0
2020-05-12 13:30:00,17.67,17.76,17.57,17.64,89843.0,16.9904,17.0769,16.8942,16.9615,89843.0
2020-05-12 14:00:00,17.65,17.73,17.28,17.29,99833.0,16.9711,17.048,16.6154,16.625,99833.0
2020-05-12 14:30:00,17.3,17.32,17.18,17.21,100457.0,16.6346,16.6538,16.5192,16.548,100457.0
2020-05-12 15:00:00,17.2,17.24,16.85,16.86,193571.0,16.5384,16.5769,16.2019,16.2115,193571.0
2020-05-12 15:30:00,16.85,16.89,16.55,16.7,383513.0,16.2019,16.2404,15.9134,16.0577,383513.0
2020-05-13 09:30:00,16.71,16.71,15.74,16.16,271783.0,16.0673,16.0673,15.1346,15.5384,271783.0
2020-05-13 10:00:00,16.15,16.51,16.05,16.28,183464.0,15.5288,15.875,15.4327,15.6538,183464.0
2020-05-13 10:30:00,16.29,16.4,15.85,15.87,79074.0,15.6634,15.7692,15.2404,15.2596,79074.0
2020-05-13 11:00:00,15.88,15.92,15.43,15.53,122819.0,15.2692,15.3077,14.8365,14.9327,122819.0
2020-05-13 11:30:00,15.51,15.59,15.11,15.31,421253.0,14.9134,14.9904,14.5288,14.7211,421253.0
2020-05-13 12:00:00,15.31,15.42,15.03,15.42,395955.0,14.7211,14.8269,14.4519,14.8269,395955.0
2020-05-13 12:30:00,15.42,15.5,15.34,15.41,124829.0,14.8269,14.9038,14.75,14.8173,124829.0
2020-05-13 13:00:00,15.4,15.6,15.2,15.51,137607.0,14.8077,15.0,14.6154,14.9134,137607.0
2020-05-13 13:30:00,15.5,15.55,15.29,15.5,150167.0,14.9038,14.9519,14.7019,14.9038,150167.0
2020-05-13 14:00:00,15.49,15.5,15.21,15.23,110164.0,14.8942,14.9038,14.625,14.6442,110164.0
2020-05-13 14:30:00,15.23,15.29,15.1,15.13,85229.0,14.6442,14.7019,14.5192,14.5481,85229.0
2020-05-13 15:00:00,15.13,15.25,15.1,15.23,150025.0,14.5481,14.6634,14.5192,14.6442,150025.0
2020-05-13 15:30:00,15.24,15.4,15.16,15.39,318683.0,14.6538,14.8077,14.5769,14.7981,318683.0
2020-05-14 09:30:00,15.0,15.16,14.45,14.54,370012.0,14.4231,14.5769,13.8942,13.9807,370012.0
2020-05-14 10:00:00,14.54,14.95,14.54,14.64,203062.0,13.9807,14.375,13.9807,14.0769,203062.0
2020-05-14 10:30:00,14.64,16.13,14.63,15.79,246750.0,14.0769,15.5096,14.0673,15.1827,246750.0
2020-05-14 11:00:00,15.76,16.08,15.29,15.42,223080.0,15.1538,15.4615,14.7019,14.8269,223080.0
2020-05-14 11:30:00,15.39,15.52,15.0,15.15,70749.0,14.7981,14.9231,14.4231,14.5673,70749.0
2020-05-14 12:00:00,15.17,15.25,15.07,15.09,59559.0,14.5865,14.6634,14.4904,14.5096,59559.0
2020-05-14 12:30:00,15.11,15.35,15.07,15.28,62975.0,14.5288,14.7596,14.4904,14.6923,62975.0
2020-05-14 13:00:00,15.28,15.35,15.07,15.35,109603.0,14.6923,14.7596,14.4904,14.7596,109603.0
2020-05-14 13:30:00,15.36,15.45,15.2,15.21,66604.0,14.7692,14.8557,14.6154,14.625,66604.0
2020-05-14 14:00:00,15.21,15.4,15.17,15.38,56491.0,14.625,14.8077,14.5865,14.7884,56491.0
2020-05-14 14:30:00,15.39,15.47,15.22,15.44,51517.0,14.7981,14.875,14.6346,14.8461,51517.0
2020-05-14 15:00:00,15.43,15.64,15.42,15.48,248678.0,14.8365,15.0384,14.8269,14.8846,248678.0
2020-05-14 15:30:00,15.47,15.47,15.26,15.42,709121.0,14.875,14.875,14.6731,14.8269,709121.0
2020-05-15 09:30:00,15.22,15.94,15.1,15.82,314268.0,14.6346,15.3269,14.5192,15.2115,314268.0
2020-05-15 10:00:00,15.84,16.07,15.64,16.04,239067.0,15.2307,15.4519,15.0384,15.4231,239067.0
2020-05-15 10:30:00,16.03,16.23,15.92,16.01,201731.0,15.4134,15.6057,15.3077,15.3942,201731.0
2020-05-15 11:00:00,16.01,16.18,15.89,16.12,134912.0,15.3942,15.5577,15.2788,15.5,134912.0
2020-05-15 11:30:00,16.11,16.19,15.8,15.88,138395.0,15.4904,15.5673,15.1923,15.2692,138395.0
2020-05-15 12:00:00,15.86,16.13,15.84,16.12,105342.0,15.25,15.5096,15.2307,15.5,105342.0
2020-05-15 12:30:00,16.11,16.31,16.09,16.27,134359.0,15.4904,15.6827,15.4711,15.6442,134359.0
2020-05-15 13:00:00,16.27,16.37,16.2,16.3,115465.0,15.6442,15.7404,15.5769,15.6731,115465.0
2020-05-15 13:30:00,16.29,16.35,16.11,16.34,125339.0,15.6634,15.7211,15.4904,15.7115,125339.0
2020-05-15 14:00:00,16.35,16.46,16.3,16.34,129709.0,15.7211,15.8269,15.6731,15.7115,129709.0
2020-05-15 14:30:00,16.34,16.34,16.1,16.14,107040.0,15.7115,15.7115,15.4807,15.5192,107040.0
2020-05-15 15:00:00,16.15,16.24,16.11,16.19,140616.0,15.5288,15.6154,15.4904,15.5673,140616.0
2020-05-15 15:30:00,16.19,16.21,15.94,16.03,498201.0,15.5673,15.5865,15.3269,15.4134,498201.0
2020-05-18 09:30:00,17.33,17.59,16.94,17.16,395189.0,16.6634,16.9134,16.2884,16.5,395189.0
2020-05-18 10:00:00,17.2,17.28,16.88,16.93,193058.0,16.5384,16.6154,16.2307,16.2788,193058.0
2020-05-18 10:30:00,16.95,17.47,16.91,17.39,200055.0,16.298,16.798,16.2596,16.7211,200055.0
2020-05-18 11:00:00,17.4,17.72,17.33,17.54,163349.0,16.7307,17.0384,16.6634,16.8654,163349.0
2020-05-18 11:30:00,17.52,17.58,17.33,17.41,137250.0,16.8461,16.9038,16.6634,16.7404,137250.0
2020-05-18 12:00:00,17.41,17.53,17.38,17.47,120763.0,16.7404,16.8557,16.7115,16.798,120763.0
2020-05-18 12:30:00,17.47,17.73,17.47,17.67,194106.0,16.798,17.048,16.798,16.9904,194106.0
2020-05-18 13:00:00,17.68,17.9,17.68,17.83,196709.0,17.0,17.2115,17.0,17.1442,196709.0
2020-05-18 13:30:00,17.82,17.93,17.72,17.74,138631.0,17.1346,17.2404,17.0384,17.0577,138631.0
2020-05-18 14:00:00,17.73,17.79,17.46,17.5,119090.0,17.048,17.1057,16.7884,16.8269,119090.0
2020-05-18 14:30:00,17.5,17.68,17.5,17.64,100278.0,16.8269,17.0,16.8269,16.9615,100278.0
2020-05-18 15:00:00,17.64,17.79,17.61,17.77,186731.0,16.9615,17.1057,16.9327,17.0865,186731.0
2020-05-18 15:30:00,17.76,18.0,17.75,17.8,525137.0,17.0769,17.3077,17.0673,17.1154,525137.0
2020-05-19 09:30:00,18.01,18.53,17.91,18.3,452887.0,17.3173,17.8173,17.2211,17.5961,452887.0
2020-05-19 10:00:00,18.29,18.87,18.19,18.56,592167.0,17.5865,18.1442,17.4904,17.8461,592167.0
2020-05-19 10:30:00,18.6,18.75,18.2,18.75,311774.0,17.8846,18.0288,17.5,18.0288,311774.0
2020-05-19 11:00:00,18.73,19.11,18.65,19.01,474028.0,18.0096,18.375,17.9327,18.2788,474028.0
2020-05-19 11:30:00,19.02,19.25,18.9,19.22,354456.0,18.2884,18.5096,18.173,18.4807,354456.0
2020-05-19 12:00:00,19.23,19.36,19.08,19.1,480956.0,18.4904,18.6154,18.3461,18.3654,480956.0
2020-05-19 12:30:00,19.12,19.36,19.06,19.3,148192.0,18.3846,18.6154,18.3269,18.5577,148192.0
2020-05-19 13:00:00,19.3,19.39,19.16,19.35,199873.0,18.5577,18.6442,18.423,18.6057,199873.0
2020-05-19 13:30:00,19.33,19.59,19.32,19.59,199819.0,18.5865,18.8365,18.5769,18.8365,199819.0
2020-05-19 14:00:00,19.59,19.64,19.46,19.51,166808.0,18.8365,18.8846,18.7115,18.7596,166808.0
2020-05-19 14:30:00,19.5,19.53,18.99,19.04,249409.0,18.75,18.7788,18.2596,18.3077,249409.0
2020-05-19 15:00:00,19.04,19.39,18.97,19.07,268671.0,18.3077,18.6442,18.2404,18.3365,268671.0
2020-05-19 15:30:00,19.07,19.09,18.62,18.63,799018.0,18.3365,18.3557,17.9038,17.9134,799018.0
2020-05-20 09:30:00,19.17,20.09,19.17,19.68,767399.0,18.4327,19.3173,18.4327,18.923,767399.0
2020-05-20 10:00:00,19.7,19.97,19.54,19.61,528547.0,18.9423,19.2019,18.7884,18.8557,528547.0
2020-05-20 10:30:00,19.59,19.96,19.52,19.86,311562.0,18.8365,19.1923,18.7692,19.0961,311562.0
2020-05-20 11:00:00,19.85,19.85,19.51,19.6,205119.0,19.0865,19.0865,18.7596,18.8461,205119.0
2020-05-20 11:30:00,19.58,19.76,19.3,19.75,221848.0,18.8269,19.0,18.5577,18.9904,221848.0
2020-05-20 12:00:00,19.75,19.77,19.29,19.39,158284.0,18.9904,19.0096,18.548,18.6442,158284.0
2020-05-20 12:30:00,19.41,19.63,19.3,19.61,113546.0,18.6634,18.875,18.5577,18.8557,113546.0
2020-05-20 13:00:00,19.62,19.8,19.51,19.67,230623.0,18.8654,19.0384,18.7596,18.9134,230623.0
2020-05-20 13:30:00,19.68,19.89,19.58,19.87,138269.0,18.923,19.125,18.8269,19.1057,138269.0
2020-05-20 14:00:00,19.88,19.93,19.68,19.77,158321.0,19.1154,19.1634,18.923,19.0096,158321.0
2020-05-20 14:30:00,19.77,20.03,19.76,20.01,143119.0,19.0096,19.2596,19.0,19.2404,143119.0
2020-05-20 15:00:00,20.0,20.01,19.79,19.92,111624.0,19.2307,19.2404,19.0288,19.1538,111624.0
2020-05-20 15:30:00,19.93,19.93,19.72,19.82,415750.0,19.1634,19.1634,18.9615,19.0577,415750.0
2020-05-21 09:30:00,19.9,20.05,19.72,19.96,322615.0,19.1346,19.2788,18.9615,19.1923,322615.0
2020-05-21 10:00:00,19.96,20.0,19.47,19.49,291081.0,19.1923,19.2307,18.7211,18.7404,291081.0
2020-05-21 10:30:00,19.49,19.49,19.07,19.38,231672.0,18.7404,18.7404,18.3365,18.6346,231672.0
2020-05-21 11:00:00,19.36,19.36,18.91,19.03,176435.0,18.6154,18.6154,18.1827,18.298,176435.0
2020-05-21 11:30:00,19.04,19.37,19.04,19.28,140483.0,18.3077,18.625,18.3077,18.5384,140483.0
2020-05-21 12:00:00,19.3,19.78,19.3,19.68,77701.0,18.5577,19.0192,18.5577,18.923,77701.0
2020-05-21 12:30:00,19.68,19.9,19.62,19.7,75840.0,18.923,19.1346,18.8654,18.9423,75840.0
2020-05-21 13:00:00,19.71,19.84,19.65,19.67,59629.0,18.9519,19.0769,18.8942,18.9134,59629.0
2020-05-21 13:30:00,19.67,19.81,19.67,19.74,59018.0,18.9134,19.048,18.9134,18.9807,59018.0
2020-05-21 14:00:00,19.72,19.82,19.7,19.79,37772.0,18.9615,19.0577,18.9423,19.0288,37772.0
2020-05-21 14:30:00,19.79,19.81,19.56,19.63,56374.0,19.0288,19.048,18.8077,18.875,56374.0
2020-05-21 15:00:00,19.64,19.72,19.62,19.66,112240.0,18.8846,18.9615,18.8654,18.9038,112240.0
2020-05-21 15:30:00,19.65,19.85,19.57,19.77,304818.0,18.8942,19.0865,18.8173,19.0096,304818.0
2020-05-22 09:30:00,19.85,19.89,19.08,19.19,288534.0,19.0865,19.125,18.3461,18.4519,288534.0
2020-05-22 10:00:00,19.2,19.34,18.81,19.33,217452.0,18.4615,18.5961,18.0865,18.5865,217452.0
2020-05-22 10:30:00,19.31,19.49,19.14,19.28,115190.0,18.5673,18.7404,18.4038,18.5384,115190.0
2020-05-22 11:00:00,19.29,19.45,19.23,19.37,85330.0,18.548,18.7019,18.4904,18.625,85330.0
2020-05-22 11:30:00,19.33,19.5,19.21,19.44,53607.0,18.5865,18.75,18.4711,18.6923,53607.0
2020-05-22 12:00:00,19.4,19.51,19.36,19.48,57326.0,18.6538,18.7596,18.6154,18.7307,57326.0
2020-05-22 12:30:00,19.48,19.65,19.46,19.63,80433.0,18.7307,18.8942,18.7115,18.875,80433.0
2020-05-22 13:00:00,19.62,19.62,19.45,19.51,64785.0,18.8654,18.8654,18.7019,18.7596,64785.0
2020-05-22 13:30:00,19.53,19.63,19.46,19.61,38236.0,18.7788,18.875,18.7115,18.8557,38236.0
2020-05-22 14:00:00,19.6,19.79,19.6,19.71,89357.0,18.8461,19.0288,18.8461,18.9519,89357.0
2020-05-22 14:30:00,19.71,19.83,19.69,19.83,82316.0,18.9519,19.0673,18.9327,19.0673,82316.0
2020-05-22 15:00:00,19.81,19.82,19.62,19.71,111021.0,19.048,19.0577,18.8654,18.9519,111021.0
2020-05-22 15:30:00,19.71,19.76,19.6,19.69,193080.0,18.9519,19.0,18.8461,18.9327,193080.0
2020-05-26 09:30:00,21.61,21.74,20.53,20.83,748359.0,20.7788,20.9038,19.7404,20.0288,748359.0
2020-05-26 10:00:00,20.84,21.1,20.66,20.71,380846.0,20.0384,20.2884,19.8654,19.9134,380846.0
2020-05-26 10:30:00,20.73,20.98,20.64,20.95,147833.0,19.9327,20.173,19.8461,20.1442,147833.0
2020-05-26 11:00:00,20.94,20.97,20.43,20.49,222324.0,20.1346,20.1634,19.6442,19.7019,222324.0
2020-05-26 11:30:00,20.48,20.56,20.28,20.51,115383.0,19.6923,19.7692,19.5,19.7211,115383.0
2020-05-26 12:00:00,20.51,20.6,20.39,20.47,108967.0,19.7211,19.8077,19.6057,19.6827,108967.0
2020-05-26 12:30:00,20.46,20.5,20.28,20.47,113202.0,19.673,19.7115,19.5,19.6827,113202.0
2020-05-26 13:00:00,20.48,20.62,20.47,20.55,79205.0,19.6923,19.8269,19.6827,19.7596,79205.0
2020-05-26 13:30:00,20.56,20.63,20.49,20.61,72238.0,19.7692,19.8365,19.7019,19.8173,72238.0
2020-05-26 14:00:00,20.61,20.79,20.61,20.67,122671.0,19.8173,19.9904,19.8173,19.875,122671.0
2020-05-26 14:30:00,20.69,20.75,20.52,20.68,111370.0,19.8942,19.9519,19.7307,19.8846,111370.0
2020-05-26 15:00:00,20.69,20.75,20.61,20.66,99120.0,19.8942,19.9519,19.8173,19.8654,99120.0
2020-05-26 15:30:00,20.66,20.73,20.19,20.38,482898.0,19.8654,19.9327,19.4134,19.5961,482898.0
2020-05-27 09:30:00,21.04,21.2,20.46,20.82,389599.0,20.2307,20.3846,19.673,20.0192,389599.0
2020-05-27 10:00:00,20.77,20.87,20.31,20.75,198653.0,19.9711,20.0673,19.5288,19.9519,198653.0
2020-05-27 10:30:00,20.73,20.78,19.89,20.53,227105.0,19.9327,19.9807,19.125,19.7404,227105.0
2020-05-27 11:00:00,20.48,20.87,20.43,20.82,124247.0,19.6923,20.0673,19.6442,20.0192,124247.0
2020-05-27 11:30:00,20.82,21.19,20.75,21.07,250091.0,20.0192,20.375,19.9519,20.2596,250091.0
2020-05-27 12:00:00,21.08,21.11,20.93,20.98,184352.0,20.2692,20.298,20.125,20.173,184352.0
2020-05-27 12:30:00,20.98,21.07,20.89,20.98,100721.0,20.173,20.2596,20.0865,20.173,100721.0
2020-05-27 13:00:00,20.96,21.23,20.88,21.21,133776.0,20.1538,20.4134,20.0769,20.3942,133776.0
2020-05-27 13:30:00,21.21,21.58,21.12,21.56,193294.0,20.3942,20.75,20.3077,20.7307,193294.0
2020-05-27 14:00:00,21.56,21.79,21.53,21.6,308589.0,20.7307,20.9519,20.7019,20.7692,308589.0
2020-05-27 14:30:00,21.6,21.63,21.36,21.45,175814.0,20.7692,20.798,20.5384,20.625,175814.0
2020-05-27 15:00:00,21.45,21.88,21.45,21.87,244683.0,20.625,21.0384,20.625,21.0288,244683.0
2020-05-27 15:30:00,21.87,21.98,21.77,21.96,660393.0,21.0288,21.1346,20.9327,21.1153,660393.0
2020-05-28 09:30:00,22.41,22.42,21.43,21.9,401077.0,21.548,21.5577,20.6057,21.0577,401077.0
2020-05-28 10:00:00,21.91,22.41,21.81,22.36,272558.0,21.0673,21.548,20.9711,21.5,272558.0
2020-05-28 10:30:00,22.39,22.59,22.19,22.43,304534.0,21.5288,21.7211,21.3365,21.5673,304534.0
2020-05-28 11:00:00,22.42,22.74,22.32,22.73,297839.0,21.5577,21.8653,21.4615,21.8557,297839.0
2020-05-28 11:30:00,22.74,22.8,22.46,22.65,222102.0,21.8653,21.923,21.5961,21.7788,222102.0
2020-05-28 12:00:00,22.63,22.95,22.62,22.82,223993.0,21.7596,22.0673,21.75,21.9423,223993.0
2020-05-28 12:30:00,22.82,22.91,22.65,22.68,167102.0,21.9423,22.0288,21.7788,21.8077,167102.0
2020-05-28 13:00:00,22.68,22.75,22.39,22.73,183229.0,21.8077,21.875,21.5288,21.8557,183229.0
2020-05-28 13:30:00,22.72,22.78,22.54,22.61,165366.0,21.8461,21.9038,21.673,21.7403,165366.0
2020-05-28 14:00:00,22.63,22.78,22.52,22.54,160174.0,21.7596,21.9038,21.6538,21.673,160174.0
2020-05-28 14:30:00,22.54,22.66,22.34,22.51,197998.0,21.673,21.7884,21.4807,21.6442,197998.0
2020-05-28 15:00:00,22.52,22.65,22.25,22.25,210704.0,21.6538,21.7788,21.3942,21.3942,210704.0
2020-05-28 15:30:00,22.25,22.32,21.51,21.8,549992.0,21.3942,21.4615,20.6827,20.9615,549992.0
2020-05-29 09:30:00,21.3,21.54,20.81,20.97,347656.0,20.4807,20.7115,20.0096,20.1634,347656.0
2020-05-29 10:00:00,20.91,21.49,20.69,21.37,344050.0,20.1057,20.6634,19.8942,20.548,344050.0
2020-05-29 10:30:00,21.35,21.42,21.17,21.25,153214.0,20.5288,20.5961,20.3557,20.4327,153214.0
2020-05-29 11:00:00,21.26,21.51,21.16,21.18,169511.0,20.4423,20.6827,20.3461,20.3654,169511.0
2020-05-29 11:30:00,21.19,21.25,21.08,21.08,90596.0,20.375,20.4327,20.2692,20.2692,90596.0
2020-05-29 12:00:00,21.07,21.14,20.91,21.03,73462.0,20.2596,20.3269,20.1057,20.2211,73462.0
2020-05-29 12:30:00,21.0,21.0,20.73,20.99,83287.0,20.1923,20.1923,19.9327,20.1827,83287.0
2020-05-29 13:00:00,20.99,21.1,20.95,21.0,59778.0,20.1827,20.2884,20.1442,20.1923,59778.0
2020-05-29 13:30:00,21.01,21.07,20.83,20.93,148921.0,20.2019,20.2596,20.0288,20.125,148921.0
2020-05-29 14:00:00,20.93,21.29,20.89,21.28,76786.0,20.125,20.4711,20.0865,20.4615,76786.0
2020-05-29 14:30:00,21.27,21.43,20.93,21.41,109157.0,20.4519,20.6057,20.125,20.5865,109157.0
2020-05-29 15:00:00,21.43,21.72,21.43,21.51,210155.0,20.6057,20.8846,20.6057,20.6827,210155.0
2020-05-29 15:30:00,21.51,21.57,21.34,21.38,357862.0,20.6827,20.7403,20.5192,20.5577,357862.0
2020-06-01 09:30:00,21.6,21.97,21.13,21.81,337503.0,20.7692,21.125,20.3173,20.9711,337503.0
2020-06-01 10:00:00,21.77,21.9,21.56,21.72,195048.0,20.9327,21.0577,20.7307,20.8846,195048.0
2020-06-01 10:30:00,21.7,22.12,21.63,21.96,233413.0,20.8653,21.2692,20.798,21.1153,233413.0
2020-06-01 11:00:00,21.96,22.04,21.67,21.94,140825.0,21.1153,21.1923,20.8365,21.0961,140825.0
2020-06-01 11:30:00,21.94,21.97,21.82,21.89,56629.0,21.0961,21.125,20.9807,21.048,56629.0
2020-06-01 12:00:00,21.89,22.01,21.82,21.91,56211.0,21.048,21.1634,20.9807,21.0673,56211.0
2020-06-01 12:30:00,21.93,22.07,21.92,22.05,99473.0,21.0865,21.2211,21.0769,21.2019,99473.0
2020-06-01 13:00:00,22.05,22.11,21.99,22.07,110834.0,21.2019,21.2596,21.1442,21.2211,110834.0
2020-06-01 13:30:00,22.07,22.07,21.87,21.91,79047.0,21.2211,21.2211,21.0288,21.0673,79047.0
2020-06-01 14:00:00,21.93,21.99,21.84,21.95,90226.0,21.0865,21.1442,21.0,21.1057,90226.0
2020-06-01 14:30:00,21.95,22.03,21.91,21.99,92286.0,21.1057,21.1827,21.0673,21.1442,92286.0
2020-06-01 15:00:00,22.0,22.09,21.9,22.06,126733.0,21.1538,21.2403,21.0577,21.2115,126733.0
2020-06-01 15:30:00,22.06,22.23,22.0,22.1,454350.0,21.2115,21.375,21.1538,21.25,454350.0
2020-06-02 09:30:00,22.59,22.74,22.02,22.61,523635.0,21.7211,21.8653,21.173,21.7403,523635.0
2020-06-02 10:00:00,22.68,22.8,22.38,22.73,216083.0,21.8077,21.923,21.5192,21.8557,216083.0
2020-06-02 10:30:00,22.72,22.75,22.03,22.29,304357.0,21.8461,21.875,21.1827,21.4327,304357.0
2020-06-02 11:00:00,22.26,22.3,21.96,22.05,184378.0,21.4038,21.4423,21.1153,21.2019,184378.0
2020-06-02 11:30:00,22.04,22.19,21.95,22.12,165132.0,21.1923,21.3365,21.1057,21.2692,165132.0
2020-06-02 12:00:00,22.12,22.19,21.94,22.17,144170.0,21.2692,21.3365,21.0961,21.3173,144170.0
2020-06-02 12:30:00,22.17,22.27,22.05,22.16,101221.0,21.3173,21.4134,21.2019,21.3077,101221.0
2020-06-02 13:00:00,22.16,22.16,21.84,21.96,98644.0,21.3077,21.3077,21.0,21.1153,98644.0
2020-06-02 13:30:00,21.94,22.12,21.91,22.06,136793.0,21.0961,21.2692,21.0673,21.2115,136793.0
2020-06-02 14:00:00,22.07,22.1,21.78,21.8,80699.0,21.2211,21.25,20.9423,20.9615,80699.0
2020-06-02 14:30:00,21.8,21.9,21.72,21.85,83597.0,20.9615,21.0577,20.8846,21.0096,83597.0
2020-06-02 15:00:00,21.86,21.97,21.81,21.92,175688.0,21.0192,21.125,20.9711,21.0769,175688.0
2020-06-02 15:30:00,21.93,21.95,21.59,21.76,398622.0,21.0865,21.1057,20.7596,20.923,398622.0
2020-06-03 09:30:00,22.39,22.45,21.76,22.26,350436.0,21.5288,21.5865,20.923,21.4038,350436.0
2020-06-03 10:00:00,22.27,22.37,22.06,22.26,370166.0,21.4134,21.5096,21.2115,21.4038,370166.0
2020-06-03 10:30:00,22.28,22.6,22.16,22.31,384176.0,21.423,21.7307,21.3077,21.4519,384176.0
2020-06-03 11:00:00,22.3,22.32,22.14,22.31,209405.0,21.4423,21.4615,21.2884,21.4519,209405.0
2020-06-03 11:30:00,22.31,22.52,22.31,22.48,83785.0,21.4519,21.6538,21.4519,21.6153,83785.0
2020-06-03 12:00:00,22.45,22.48,21.96,22.14,132520.0,21.5865,21.6153,21.1153,21.2884,132520.0
2020-06-03 12:30:00,22.13,22.44,22.13,22.41,73481.0,21.2788,21.5769,21.2788,21.548,73481.0
2020-06-03 13:00:00,22.42,22.59,22.42,22.49,113316.0,21.5577,21.7211,21.5577,21.625,113316.0
2020-06-03 13:30:00,22.49,22.53,22.43,22.53,77077.0,21.625,21.6634,21.5673,21.6634,77077.0
2020-06-03 14:00:00,22.56,22.89,22.54,22.88,123889.0,21.6923,22.0096,21.673,22.0,123889.0
2020-06-03 14:30:00,22.88,22.92,22.8,22.89,143389.0,22.0,22.0384,21.923,22.0096,143389.0
2020-06-03 15:00:00,22.89,22.95,22.7,22.93,155671.0,22.0096,22.0673,21.8269,22.048,155671.0
2020-06-03 15:30:00,22.93,23.07,22.78,22.91,554618.0,22.048,22.1827,21.9038,22.0288,554618.0
2020-06-04 09:30:00,23.5,23.79,22.57,23.35,353460.0,22.5961,22.875,21.7019,22.4519,353460.0
2020-06-04 10:00:00,23.34,23.76,23.31,23.74,172643.0,22.4423,22.8461,22.4134,22.8269,172643.0
2020-06-04 10:30:00,23.7,23.96,23.55,23.91,271043.0,22.7884,23.0384,22.6442,22.9903,271043.0
2020-06-04 11:00:00,23.9,24.0,23.34,23.67,295638.0,22.9807,23.0769,22.4423,22.7596,295638.0
2020-06-04 11:30:00,23.65,23.91,23.62,23.87,164126.0,22.7403,22.9903,22.7115,22.9519,164126.0
2020-06-04 12:00:00,23.88,24.17,23.76,23.88,210365.0,22.9615,23.2403,22.8461,22.9615,210365.0
2020-06-04 12:30:00,23.87,24.04,23.67,23.98,69808.0,22.9519,23.1153,22.7596,23.0577,69808.0
2020-06-04 13:00:00,23.98,24.02,23.83,23.91,91913.0,23.0577,23.0961,22.9134,22.9903,91913.0
2020-06-04 13:30:00,23.91,24.1,23.85,23.98,170016.0,22.9903,23.173,22.9327,23.0577,170016.0
2020-06-04 14:00:00,23.98,24.0,23.57,23.6,309802.0,23.0577,23.0769,22.6634,22.6923,309802.0
2020-06-04 14:30:00,23.6,23.75,23.46,23.48,274905.0,22.6923,22.8365,22.5577,22.5769,274905.0
2020-06-04 15:00:00,23.45,23.6,23.08,23.35,367152.0,22.548,22.6923,22.1923,22.4519,367152.0
2020-06-04 15:30:00,23.35,23.47,23.24,23.42,368485.0,22.4519,22.5673,22.3461,22.5192,368485.0
2020-06-05 09:30:00,25.34,25.53,24.46,24.58,592384.0,24.3653,24.548,23.5192,23.6346,592384.0
2020-06-05 10:00:00,24.64,25.11,24.58,25.02,310466.0,23.6923,24.1442,23.6346,24.0577,310466.0
2020-06-05 10:30:00,25.04,25.04,24.47,24.84,223465.0,24.0769,24.0769,23.5288,23.8846,223465.0
2020-06-05 11:00:00,24.86,25.27,24.76,25.26,198678.0,23.9038,24.298,23.8077,24.2884,198678.0
2020-06-05 11:30:00,25.26,25.44,25.06,25.31,153002.0,24.2884,24.4615,24.0961,24.3365,153002.0
2020-06-05 12:00:00,25.32,25.35,25.08,25.25,193457.0,24.3461,24.375,24.1153,24.2788,193457.0
2020-06-05 12:30:00,25.25,25.5,25.14,25.42,141912.0,24.2788,24.5192,24.173,24.4423,141912.0
2020-06-05 13:00:00,25.43,25.72,25.35,25.54,213139.0,24.4519,24.7307,24.375,24.5577,213139.0
2020-06-05 13:30:00,25.56,25.62,25.26,25.34,114026.0,24.5769,24.6346,24.2884,24.3653,114026.0
2020-06-05 14:00:00,25.35,25.51,25.27,25.44,147277.0,24.375,24.5288,24.298,24.4615,147277.0
2020-06-05 14:30:00,25.43,25.47,25.12,25.18,156459.0,24.4519,24.4903,24.1538,24.2115,156459.0
2020-06-05 15:00:00,25.17,25.22,24.89,24.98,207757.0,24.2019,24.25,23.9327,24.0192,207757.0
2020-06-05 15:30:00,24.98,24.98,24.3,24.6,430626.0,24.0192,24.0192,23.3653,23.6538,430626.0
2020-06-08 09:30:00,25.52,25.63,25.13,25.35,380385.0,24.5384,24.6442,24.1634,24.375,380385.0
2020-06-08 10:00:00,25.37,25.37,24.59,24.61,298468.0,24.3942,24.3942,23.6442,23.6634,298468.0
2020-06-08 10:30:00,24.61,24.74,24.3,24.51,285423.0,23.6634,23.7884,23.3653,23.5673,285423.0
2020-06-08 11:00:00,24.5,24.7,24.37,24.46,118008.0,23.5577,23.75,23.4327,23.5192,118008.0
2020-06-08 11:30:00,24.46,24.54,24.21,24.33,130270.0,23.5192,23.5961,23.2788,23.3942,130270.0
2020-06-08 12:00:00,24.36,24.5,24.18,24.21,105352.0,23.423,23.5577,23.25,23.2788,105352.0
2020-06-08 12:30:00,24.23,24.6,24.19,24.57,110517.0,23.298,23.6538,23.2596,23.625,110517.0
2020-06-08 13:00:00,24.58,24.78,24.45,24.52,93757.0,23.6346,23.8269,23.5096,23.5769,93757.0
2020-06-08 13:30:00,24.52,24.8,24.5,24.72,163361.0,23.5769,23.8461,23.5577,23.7692,163361.0
2020-06-08 14:00:00,24.71,24.8,24.62,24.73,81548.0,23.7596,23.8461,23.673,23.7788,81548.0
2020-06-08 14:30:00,24.73,24.85,24.68,24.78,105970.0,23.7788,23.8942,23.7307,23.8269,105970.0
2020-06-08 15:00:00,24.78,24.79,24.45,24.73,139861.0,23.8269,23.8365,23.5096,23.7788,139861.0
2020-06-08 15:30:00,24.73,24.84,24.67,24.81,259465.0,23.7788,23.8846,23.7211,23.8557,259465.0
2020-06-09 09:30:00,23.98,24.25,23.39,23.92,390862.0,23.0577,23.3173,22.4903,23.0,390862.0
2020-06-09 10:00:00,23.92,23.93,23.15,23.48,254808.0,23.0,23.0096,22.2596,22.5769,254808.0
2020-06-09 10:30:00,23.46,23.86,23.41,23.75,154360.0,22.5577,22.9423,22.5096,22.8365,154360.0
2020-06-09 11:00:00,23.76,23.81,23.47,23.56,103381.0,22.8461,22.8942,22.5673,22.6538,103381.0
2020-06-09 11:30:00,23.54,23.58,23.28,23.45,71957.0,22.6346,22.673,22.3846,22.548,71957.0
2020-06-09 12:00:00,23.47,23.59,23.38,23.55,67665.0,22.5673,22.6827,22.4807,22.6442,67665.0
2020-06-09 12:30:00,23.56,23.67,23.54,23.59,34630.0,22.6538,22.7596,22.6346,22.6827,34630.0
2020-06-09 13:00:00,23.61,23.84,23.56,23.81,94766.0,22.7019,22.923,22.6538,22.8942,94766.0
2020-06-09 13:30:00,23.8,23.88,23.66,23.86,67744.0,22.8846,22.9615,22.75,22.9423,67744.0
2020-06-09 14:00:00,23.87,23.9,23.61,23.65,76835.0,22.9519,22.9807,22.7019,22.7403,76835.0
2020-06-09 14:30:00,23.62,23.82,23.59,23.81,68776.0,22.7115,22.9038,22.6827,22.8942,68776.0
2020-06-09 15:00:00,23.82,23.95,23.75,23.93,91525.0,22.9038,23.0288,22.8365,23.0096,91525.0
2020-06-09 15:30:00,23.92,23.93,23.67,23.68,179233.0,23.0,23.0096,22.7596,22.7692,179233.0
2020-06-10 09:30:00,23.34,23.41,22.45,22.65,382539.0,22.4423,22.5096,21.5865,21.7788,382539.0
2020-06-10 10:00:00,22.68,22.71,21.81,22.22,416290.0,21.8077,21.8365,20.9711,21.3653,416290.0
2020-06-10 10:30:00,22.18,22.85,22.18,22.63,193576.0,21.3269,21.9711,21.3269,21.7596,193576.0
2020-06-10 11:00:00,22.61,23.08,22.6,22.92,127615.0,21.7403,22.1923,21.7307,22.0384,127615.0
2020-06-10 11:30:00,22.9,23.2,22.8,23.17,57349.0,22.0192,22.3077,21.923,22.2788,57349.0
2020-06-10 12:00:00,23.19,23.32,22.96,23.05,88606.0,22.298,22.423,22.0769,22.1634,88606.0
2020-06-10 12:30:00,23.04,23.04,22.88,23.0,29103.0,22.1538,22.1538,22.0,22.1153,29103.0
2020-06-10 13:00:00,22.98,23.0,22.7,22.75,78704.0,22.0961,22.1153,21.8269,21.875,78704.0
2020-06-10 13:30:00,22.75,22.88,22.6,22.79,123701.0,21.875,22.0,21.7307,21.9134,123701.0
2020-06-10 14:00:00,22.82,23.37,22.6,23.28,131072.0,21.9423,22.4711,21.7307,22.3846,131072.0
2020-06-10 14:30:00,23.27,23.28,22.51,22.68,154681.0,22.375,22.3846,21.6442,21.8077,154681.0
2020-06-10 15:00:00,22.68,22.96,22.55,22.95,107204.0,21.8077,22.0769,21.6827,22.0673,107204.0
2020-06-10 15:30:00,22.96,23.0,22.53,22.54,245970.0,22.0769,22.1153,21.6634,21.673,245970.0
2020-06-11 09:30:00,20.38,21.54,18.66,21.23,721162.0,19.5961,20.7115,17.9423,20.4134,721162.0
2020-06-11 10:00:00,21.24,21.32,20.74,20.75,120879.0,20.423,20.5,19.9423,19.9519,120879.0
2020-06-11 10:30:00,20.73,20.89,20.45,20.47,165975.0,19.9327,20.0865,19.6634,19.6827,165975.0
2020-06-11 11:00:00,20.45,20.59,20.25,20.28,152867.0,19.6634,19.798,19.4711,19.5,152867.0
2020-06-11 11:30:00,20.28,20.35,20.12,20.27,141975.0,19.5,19.5673,19.3461,19.4904,141975.0
2020-06-11 12:00:00,20.26,20.29,19.92,19.92,154347.0,19.4807,19.5096,19.1538,19.1538,154347.0
2020-06-11 12:30:00,19.94,20.2,19.9,19.96,80725.0,19.173,19.423,19.1346,19.1923,80725.0
2020-06-11 13:00:00,19.96,20.77,19.96,20.63,119376.0,19.1923,19.9711,19.1923,19.8365,119376.0
2020-06-11 13:30:00,20.63,20.99,20.59,20.97,95088.0,19.8365,20.1827,19.798,20.1634,95088.0
2020-06-11 14:00:00,20.97,20.97,20.69,20.84,99458.0,20.1634,20.1634,19.8942,20.0384,99458.0
2020-06-11 14:30:00,20.84,20.86,20.3,20.4,128427.0,20.0384,20.0577,19.5192,19.6154,128427.0
2020-06-11 15:00:00,20.39,20.54,20.11,20.16,151727.0,19.6057,19.75,19.3365,19.3846,151727.0
2020-06-11 15:30:00,20.16,20.5,20.16,20.4,386647.0,19.3846,19.7115,19.3846,19.6154,386647.0
2020-06-12 09:30:00,21.75,22.0,21.0,21.34,423229.0,20.9134,21.1538,20.1923,20.5192,423229.0
2020-06-12 10:00:00,21.33,21.61,21.29,21.3,131834.0,20.5096,20.7788,20.4711,20.4807,131834.0
2020-06-12 10:30:00,21.35,21.39,20.5,20.5,186349.0,20.5288,20.5673,19.7115,19.7115,186349.0
2020-06-12 11:00:00,20.5,20.87,20.22,20.57,105263.0,19.7115,20.0673,19.4423,19.7788,105263.0
2020-06-12 11:30:00,20.6,21.1,20.42,21.05,71039.0,19.8077,20.2884,19.6346,20.2404,71039.0
2020-06-12 12:00:00,21.08,21.19,20.8,20.94,82189.0,20.2692,20.375,20.0,20.1346,82189.0
2020-06-12 12:30:00,20.93,21.01,20.71,20.96,65172.0,20.125,20.2019,19.9134,20.1538,65172.0
2020-06-12 13:00:00,20.98,20.98,20.75,20.83,62329.0,20.173,20.173,19.9519,20.0288,62329.0
2020-06-12 13:30:00,20.84,20.84,20.35,20.44,97366.0,20.0384,20.0384,19.5673,19.6538,97366.0
2020-06-12 14:00:00,20.44,20.81,20.43,20.65,51858.0,19.6538,20.0096,19.6442,19.8557,51858.0
2020-06-12 14:30:00,20.67,20.83,20.43,20.76,101628.0,19.875,20.0288,19.6442,19.9615,101628.0
2020-06-12 15:00:00,20.76,21.03,20.72,20.83,113763.0,19.9615,20.2211,19.923,20.0288,113763.0
2020-06-12 15:30:00,20.82,21.15,20.77,21.12,199829.0,20.0192,20.3365,19.9711,20.3077,199829.0
2020-06-15 09:30:00,19.8,20.46,19.52,20.21,339725.0,19.0384,19.673,18.7692,19.4327,339725.0
2020-06-15 10:00:00,20.2,20.66,20.1,20.5,137361.0,19.423,19.8654,19.3269,19.7115,137361.0
2020-06-15 10:30:00,20.5,20.99,20.43,20.87,74358.0,19.7115,20.1827,19.6442,20.0673,74358.0
2020-06-15 11:00:00,20.85,21.18,20.68,20.7,75619.0,20.048,20.3654,19.8846,19.9038,75619.0
2020-06-15 11:30:00,20.71,20.81,20.53,20.65,38749.0,19.9134,20.0096,19.7404,19.8557,38749.0
2020-06-15 12:00:00,20.67,21.23,20.67,21.12,51922.0,19.875,20.4134,19.875,20.3077,51922.0
2020-06-15 12:30:00,21.12,21.35,21.04,21.33,68761.0,20.3077,20.5288,20.2307,20.5096,68761.0
2020-06-15 13:00:00,21.33,21.57,21.25,21.33,58840.0,20.5096,20.7403,20.4327,20.5096,58840.0
2020-06-15 13:30:00,21.32,21.32,20.92,21.04,48560.0,20.5,20.5,20.1154,20.2307,48560.0
2020-06-15 14:00:00,21.04,21.65,21.04,21.4,79474.0,20.2307,20.8173,20.2307,20.5769,79474.0
2020-06-15 14:30:00,21.46,21.48,21.17,21.22,68716.0,20.6346,20.6538,20.3557,20.4038,68716.0
2020-06-15 15:00:00,21.23,21.5,21.21,21.23,45991.0,20.4134,20.673,20.3942,20.4134,45991.0
2020-06-15 15:30:00,21.22,21.36,20.98,21.35,185881.0,20.4038,20.5384,20.173,20.5288,185881.0
2020-06-16 09:30:00,22.97,23.48,22.84,23.07,631850.0,22.0865,22.5769,21.9615,22.1827,631850.0
2020-06-16 10:00:00,23.09,23.11,22.54,22.78,182292.0,22.2019,22.2211,21.673,21.9038,182292.0
2020-06-16 10:30:00,22.78,22.83,21.98,22.02,214746.0,21.9038,21.9519,21.1346,21.173,214746.0
2020-06-16 11:00:00,22.01,22.51,21.53,22.42,224943.0,21.1634,21.6442,20.7019,21.5577,224943.0
2020-06-16 11:30:00,22.43,22.48,22.0,22.0,175456.0,21.5673,21.6153,21.1538,21.1538,175456.0
2020-06-16 12:00:00,22.01,22.16,21.88,22.02,171225.0,21.1634,21.3077,21.0384,21.173,171225.0
2020-06-16 12:30:00,22.01,22.23,21.85,21.96,70327.0,21.1634,21.375,21.0096,21.1153,70327.0
2020-06-16 13:00:00,21.97,22.14,21.93,22.02,59685.0,21.125,21.2884,21.0865,21.173,59685.0
2020-06-16 13:30:00,21.98,22.0,21.77,21.92,68545.0,21.1346,21.1538,20.9327,21.0769,68545.0
2020-06-16 14:00:00,21.91,22.21,21.88,22.17,261649.0,21.0673,21.3557,21.0384,21.3173,261649.0
2020-06-16 14:30:00,22.18,22.28,22.03,22.13,118275.0,21.3269,21.423,21.1827,21.2788,118275.0
2020-06-16 15:00:00,22.13,22.14,21.91,22.04,131376.0,21.2788,21.2884,21.0673,21.1923,131376.0
2020-06-16 15:30:00,22.04,22.21,21.96,22.08,420114.0,21.1923,21.3557,21.1153,21.2307,420114.0
2020-06-17 09:30:00,21.99,22.18,21.74,21.85,199984.0,21.1442,21.3269,20.9038,21.0096,199984.0
2020-06-17 10:00:00,21.86,22.42,21.77,22.17,421024.0,21.0192,21.5577,20.9327,21.3173,421024.0
2020-06-17 10:30:00,22.18,22.68,22.14,22.47,237182.0,21.3269,21.8077,21.2884,21.6057,237182.0
2020-06-17 11:00:00,22.45,22.66,22.39,22.64,128608.0,21.5865,21.7884,21.5288,21.7692,128608.0
2020-06-17 11:30:00,22.62,22.72,22.53,22.61,102697.0,21.75,21.8461,21.6634,21.7403,102697.0
2020-06-17 12:00:00,22.6,22.76,22.55,22.66,109290.0,21.7307,21.8846,21.6827,21.7884,109290.0
2020-06-17 12:30:00,22.65,22.73,22.42,22.48,83775.0,21.7788,21.8557,21.5577,21.6153,83775.0
2020-06-17 13:00:00,22.47,22.72,22.45,22.57,142157.0,21.6057,21.8461,21.5865,21.7019,142157.0
2020-06-17 13:30:00,22.57,22.65,22.5,22.53,48303.0,21.7019,21.7788,21.6346,21.6634,48303.0
2020-06-17 14:00:00,22.52,22.66,22.49,22.61,70773.0,21.6538,21.7884,21.625,21.7403,70773.0
2020-06-17 14:30:00,22.64,22.66,22.33,22.35,135248.0,21.7692,21.7884,21.4711,21.4903,135248.0
2020-06-17 15:00:00,22.35,22.47,22.18,22.24,122683.0,21.4903,21.6057,21.3269,21.3846,122683.0
2020-06-17 15:30:00,22.24,22.39,22.14,22.17,337396.0,21.3846,21.5288,21.2884,21.3173,337396.0
2020-06-18 09:30:00,21.99,22.49,21.7,21.98,247994.0,21.1442,21.625,20.8653,21.1346,247994.0
2020-06-18 10:00:00,22.01,22.46,21.98,22.34,111888.0,21.1634,21.5961,21.1346,21.4807,111888.0
2020-06-18 10:30:00,22.33,22.55,22.12,22.36,156272.0,21.4711,21.6827,21.2692,21.5,156272.0
2020-06-18 11:00:00,22.37,22.37,21.97,22.09,54394.0,21.5096,21.5096,21.125,21.2403,54394.0
2020-06-18 11:30:00,22.09,22.16,21.83,21.86,45794.0,21.2403,21.3077,20.9903,21.0192,45794.0
2020-06-18 12:00:00,21.87,22.05,21.85,22.01,74115.0,21.0288,21.2019,21.0096,21.1634,74115.0
2020-06-18 12:30:00,22.01,22.03,21.93,21.98,59291.0,21.1634,21.1827,21.0865,21.1346,59291.0
2020-06-18 13:00:00,21.98,22.02,21.88,21.92,47349.0,21.1346,21.173,21.0384,21.0769,47349.0
2020-06-18 13:30:00,21.93,22.01,21.88,22.0,33654.0,21.0865,21.1634,21.0384,21.1538,33654.0
2020-06-18 14:00:00,22.0,22.0,21.83,21.89,46635.0,21.1538,21.1538,20.9903,21.048,46635.0
2020-06-18 14:30:00,21.89,22.04,21.54,21.55,98987.0,21.048,21.1923,20.7115,20.7211,98987.0
2020-06-18 15:00:00,21.56,21.8,21.5,21.78,97016.0,20.7307,20.9615,20.673,20.9423,97016.0
2020-06-18 15:30:00,21.77,21.86,21.63,21.69,274379.0,20.9327,21.0192,20.798,20.8557,274379.0
2020-06-19 09:30:00,22.47,22.47,21.92,22.06,436301.0,21.6057,21.6057,21.0769,21.2115,436301.0
2020-06-19 10:00:00,22.05,22.18,21.95,22.01,176988.0,21.2019,21.3269,21.1057,21.1634,176988.0
2020-06-19 10:30:00,22.02,22.05,21.83,21.98,99455.0,21.173,21.2019,20.9903,21.1346,99455.0
2020-06-19 11:00:00,21.97,22.16,21.91,22.03,81891.0,21.125,21.3077,21.0673,21.1827,81891.0
2020-06-19 11:30:00,22.04,22.07,21.98,22.03,51442.0,21.1923,21.2211,21.1346,21.1827,51442.0
2020-06-19 12:00:00,22.04,22.04,21.33,21.55,332035.0,21.1923,21.1923,20.5096,20.7211,332035.0
2020-06-19 12:30:00,21.54,21.59,21.4,21.55,94370.0,20.7115,20.7596,20.5769,20.7211,94370.0
2020-06-19 13:00:00,21.56,21.57,21.32,21.44,145146.0,20.7307,20.7403,20.5,20.6153,145146.0
2020-06-19 13:30:00,21.43,21.55,21.13,21.17,247116.0,20.6057,20.7211,20.3173,20.3557,247116.0
2020-06-19 14:00:00,21.18,21.27,20.98,21.0,175643.0,20.3654,20.4519,20.173,20.1923,175643.0
2020-06-19 14:30:00,21.0,21.42,20.96,21.41,234612.0,20.1923,20.5961,20.1538,20.5865,234612.0
2020-06-19 15:00:00,21.39,21.46,21.24,21.3,132853.0,20.5673,20.6346,20.423,20.4807,132853.0
2020-06-19 15:30:00,21.3,21.38,21.11,21.13,371225.0,20.4807,20.5577,20.298,20.3173,371225.0
2020-06-22 09:30:00,20.96,21.06,20.61,20.85,160827.0,20.1538,20.25,19.8173,20.048,160827.0
2020-06-22 10:00:00,20.79,20.92,20.63,20.88,121662.0,19.9904,20.1154,19.8365,20.0769,121662.0
2020-06-22 10:30:00,20.87,20.87,20.39,20.42,174442.0,20.0673,20.0673,19.6057,19.6346,174442.0
2020-06-22 11:00:00,20.42,20.49,20.29,20.43,104802.0,19.6346,19.7019,19.5096,19.6442,104802.0
2020-06-22 11:30:00,20.43,20.78,20.38,20.76,72185.0,19.6442,19.9807,19.5961,19.9615,72185.0
2020-06-22 12:00:00,20.75,20.92,20.75,20.85,85541.0,19.9519,20.1154,19.9519,20.048,85541.0
2020-06-22 12:30:00,20.85,21.15,20.84,21.14,76670.0,20.048,20.3365,20.0384,20.3269,76670.0
2020-06-22 13:00:00,21.16,21.25,21.07,21.14,69172.0,20.3461,20.4327,20.2596,20.3269,69172.0
2020-06-22 13:30:00,21.14,21.17,20.97,21.11,73461.0,20.3269,20.3557,20.1634,20.298,73461.0
2020-06-22 14:00:00,21.11,21.13,20.96,21.11,61395.0,20.298,20.3173,20.1538,20.298,61395.0
2020-06-22 14:30:00,21.11,21.25,21.07,21.18,60216.0,20.298,20.4327,20.2596,20.3654,60216.0
2020-06-22 15:00:00,21.18,21.23,21.06,21.12,90868.0,20.3654,20.4134,20.25,20.3077,90868.0
2020-06-22 15:30:00,21.12,21.3,21.12,21.3,260720.0,20.3077,20.4807,20.3077,20.4807,260720.0
2020-06-23 09:30:00,21.76,21.83,21.31,21.75,121339.0,20.923,20.9903,20.4903,20.9134,121339.0
2020-06-23 10:00:00,21.73,22.1,21.66,22.06,152489.0,20.8942,21.25,20.8269,21.2115,152489.0
2020-06-23 10:30:00,22.06,22.28,22.0,22.12,124331.0,21.2115,21.423,21.1538,21.2692,124331.0
2020-06-23 11:00:00,22.11,22.14,21.79,21.87,102777.0,21.2596,21.2884,20.9519,21.0288,102777.0
2020-06-23 11:30:00,21.87,21.98,21.78,21.96,57989.0,21.0288,21.1346,20.9423,21.1153,57989.0
2020-06-23 12:00:00,21.98,22.25,21.98,22.23,100891.0,21.1346,21.3942,21.1346,21.375,100891.0
2020-06-23 12:30:00,22.23,22.43,22.23,22.39,94866.0,21.375,21.5673,21.375,21.5288,94866.0
2020-06-23 13:00:00,22.39,22.49,22.33,22.49,123702.0,21.5288,21.625,21.4711,21.625,123702.0
2020-06-23 13:30:00,22.48,22.99,22.46,22.78,279253.0,21.6153,22.1057,21.5961,21.9038,279253.0
2020-06-23 14:00:00,22.79,22.79,22.59,22.71,107361.0,21.9134,21.9134,21.7211,21.8365,107361.0
2020-06-23 14:30:00,22.71,22.86,22.54,22.59,513568.0,21.8365,21.9807,21.673,21.7211,513568.0
2020-06-23 15:00:00,22.58,22.72,22.5,22.58,155972.0,21.7115,21.8461,21.6346,21.7115,155972.0
2020-06-23 15:30:00,22.58,22.68,22.43,22.43,382761.0,21.7115,21.8077,21.5673,21.5673,382761.0
2020-06-24 09:30:00,21.82,21.99,21.39,21.4,220642.0,20.9807,21.1442,20.5673,20.5769,220642.0
2020-06-24 10:00:00,21.42,22.24,21.39,22.0,446136.0,20.5961,21.3846,20.5673,21.1538,446136.0
2020-06-24 10:30:00,21.99,22.13,21.71,21.8,249928.0,21.1442,21.2788,20.875,20.9615,249928.0
2020-06-24 11:00:00,21.77,21.77,21.16,21.27,137702.0,20.9327,20.9327,20.3461,20.4519,137702.0
2020-06-24 11:30:00,21.25,21.27,20.84,21.09,112987.0,20.4327,20.4519,20.0384,20.2788,112987.0
2020-06-24 12:00:00,21.11,21.37,21.04,21.26,152508.0,20.298,20.548,20.2307,20.4423,152508.0
2020-06-24 12:30:00,21.27,21.64,21.21,21.62,90473.0,20.4519,20.8077,20.3942,20.7884,90473.0
2020-06-24 13:00:00,21.63,21.7,21.32,21.34,44890.0,20.798,20.8653,20.5,20.5192,44890.0
2020-06-24 13:30:00,21.34,21.35,21.13,21.23,74835.0,20.5192,20.5288,20.3173,20.4134,74835.0
2020-06-24 14:00:00,21.27,21.39,21.14,21.37,52232.0,20.4519,20.5673,20.3269,20.548,52232.0
2020-06-24 14:30:00,21.35,21.39,21.17,21.19,65879.0,20.5288,20.5673,20.3557,20.375,65879.0
2020-06-24 15:00:00,21.21,21.6,21.21,21.42,141372.0,20.3942,20.7692,20.3942,20.5961,141372.0
2020-06-24 15:30:00,21.43,21.5,21.18,21.21,315154.0,20.6057,20.673,20.3654,20.3942,315154.0
2020-06-25 09:30:00,20.59,20.76,20.12,20.61,258077.0,19.798,19.9615,19.3461,19.8173,258077.0
2020-06-25 10:00:00,20.61,20.89,20.55,20.82,138611.0,19.8173,20.0865,19.7596,20.0192,138611.0
2020-06-25 10:30:00,20.83,20.84,20.05,20.17,187152.0,20.0288,20.0384,19.2788,19.3942,187152.0
2020-06-25 11:00:00,20.15,20.35,20.01,20.27,279809.0,19.375,19.5673,19.2404,19.4904,279809.0
2020-06-25 11:30:00,20.25,20.3,19.88,20.0,269491.0,19.4711,19.5192,19.1154,19.2307,269491.0
2020-06-25 12:00:00,20.01,20.15,19.93,19.95,116002.0,19.2404,19.375,19.1634,19.1827,116002.0
2020-06-25 12:30:00,19.96,20.15,19.9,20.09,96705.0,19.1923,19.375,19.1346,19.3173,96705.0
2020-06-25 13:00:00,20.11,20.2,19.93,19.98,125436.0,19.3365,19.423,19.1634,19.2115,125436.0
2020-06-25 13:30:00,19.98,20.04,19.84,19.89,83237.0,19.2115,19.2692,19.0769,19.125,83237.0
2020-06-25 14:00:00,19.9,19.94,19.74,19.88,154061.0,19.1346,19.173,18.9807,19.1154,154061.0
2020-06-25 14:30:00,19.87,19.88,19.58,19.6,159967.0,19.1057,19.1154,18.8269,18.8461,159967.0
2020-06-25 15:00:00,19.6,20.19,19.58,20.16,238558.0,18.8461,19.4134,18.8269,19.3846,238558.0
2020-06-25 15:30:00,20.17,20.42,20.05,20.28,639711.0,19.3942,19.6346,19.2788,19.5,639711.0
2020-06-26 09:30:00,20.11,20.26,19.84,20.01,100177.0,19.3365,19.4807,19.0769,19.2404,100177.0
2020-06-26 10:00:00,20.03,20.04,19.47,19.77,188891.0,19.2596,19.2692,18.7211,19.0096,188891.0
2020-06-26 10:30:00,19.76,19.79,19.4,19.6,144847.0,19.0,19.0288,18.6538,18.8461,144847.0
2020-06-26 11:00:00,19.6,19.92,19.58,19.87,248777.0,18.8461,19.1538,18.8269,19.1057,248777.0
2020-06-26 11:30:00,19.88,19.92,19.65,19.76,137025.0,19.1154,19.1538,18.8942,19.0,137025.0
2020-06-26 12:00:00,19.75,19.8,19.46,19.8,127875.0,18.9904,19.0384,18.7115,19.0384,127875.0
2020-06-26 12:30:00,19.79,19.8,19.55,19.67,147743.0,19.0288,19.0384,18.798,18.9134,147743.0
2020-06-26 13:00:00,19.68,19.78,19.67,19.69,85632.0,18.923,19.0192,18.9134,18.9327,85632.0
2020-06-26 13:30:00,19.69,19.72,19.43,19.51,97135.0,18.9327,18.9615,18.6827,18.7596,97135.0
2020-06-26 14:00:00,19.49,19.67,19.43,19.48,166236.0,18.7404,18.9134,18.6827,18.7307,166236.0
2020-06-26 14:30:00,19.49,19.61,19.43,19.57,179915.0,18.7404,18.8557,18.6827,18.8173,179915.0
2020-06-26 15:00:00,19.57,19.83,19.57,19.68,148704.0,18.8173,19.0673,18.8173,18.923,148704.0
2020-06-26 15:30:00,19.69,19.71,19.44,19.61,429920.0,18.9327,18.9519,18.6923,18.8557,429920.0
2020-06-29 09:30:00,19.77,20.03,19.33,19.69,299984.0,19.0096,19.2596,18.5865,18.9327,299984.0
2020-06-29 10:00:00,19.71,20.25,19.68,20.23,124144.0,18.9519,19.4711,18.923,19.4519,124144.0
2020-06-29 10:30:00,20.23,20.6,20.16,20.5,163848.0,19.4519,19.8077,19.3846,19.7115,163848.0
2020-06-29 11:00:00,20.53,20.61,20.2,20.31,415372.0,19.7404,19.8173,19.423,19.5288,415372.0
2020-06-29 11:30:00,20.31,20.44,20.28,20.33,111469.0,19.5288,19.6538,19.5,19.548,111469.0
2020-06-29 12:00:00,20.34,20.53,20.26,20.53,106794.0,19.5577,19.7404,19.4807,19.7404,106794.0
2020-06-29 12:30:00,20.53,20.71,20.43,20.48,84721.0,19.7404,19.9134,19.6442,19.6923,84721.0
2020-06-29 13:00:00,20.48,20.69,20.34,20.66,107737.0,19.6923,19.8942,19.5577,19.8654,107737.0
2020-06-29 13:30:00,20.65,20.73,20.42,20.42,49010.0,19.8557,19.9327,19.6346,19.6346,49010.0
2020-06-29 14:00:00,20.41,20.51,20.27,20.32,97835.0,19.625,19.7211,19.4904,19.5384,97835.0
2020-06-29 14:30:00,20.31,20.47,20.3,20.4,153109.0,19.5288,19.6827,19.5192,19.6154,153109.0
2020-06-29 15:00:00,20.37,20.39,20.17,20.28,110303.0,19.5865,19.6057,19.3942,19.5,110303.0
2020-06-29 15:30:00,20.29,20.56,20.21,20.55,318239.0,19.5096,19.7692,19.4327,19.7596,318239.0
2020-06-30 09:30:00,20.27,20.8,20.27,20.74,168782.0,19.4904,20.0,19.4904,19.9423,168782.0
2020-06-30 10:00:00,20.74,20.95,20.47,20.54,108322.0,19.9423,20.1442,19.6827,19.75,108322.0
2020-06-30 10:30:00,20.53,20.72,20.37,20.66,80737.0,19.7404,19.923,19.5865,19.8654,80737.0
2020-06-30 11:00:00,20.68,20.83,20.65,20.65,64340.0,19.8846,20.0288,19.8557,19.8557,64340.0
2020-06-30 11:30:00,20.62,20.78,20.51,20.78,46441.0,19.8269,19.9807,19.7211,19.9807,46441.0
2020-06-30 12:00:00,20.77,21.0,20.76,20.86,61731.0,19.9711,20.1923,19.9615,20.0577,61731.0
2020-06-30 12:30:00,20.85,20.91,20.69,20.72,66853.0,20.048,20.1057,19.8942,19.923,66853.0
2020-06-30 13:00:00,20.72,20.74,20.56,20.7,50486.0,19.923,19.9423,19.7692,19.9038,50486.0
2020-06-30 13:30:00,20.7,20.76,20.68,20.75,78407.0,19.9038,19.9615,19.8846,19.9519,78407.0
2020-06-30 14:00:00,20.74,20.88,20.71,20.87,40440.0,19.9423,20.0769,19.9134,20.0673,40440.0
2020-06-30 14:30:00,20.87,20.87,20.73,20.86,53933.0,20.0673,20.0673,19.9327,20.0577,53933.0
2020-06-30 15:00:00,20.86,21.05,20.72,21.01,87978.0,20.0577,20.2404,19.923,20.2019,87978.0
2020-06-30 15:30:00,21.02,21.06,20.86,20.88,267166.0,20.2115,20.25,20.0577,20.0769,267166.0
2020-07-01 09:30:00,21.22,21.73,21.03,21.11,219619.0,20.4038,20.8942,20.2211,20.298,219619.0
2020-07-01 10:00:00,21.12,21.3,20.86,20.99,140864.0,20.3077,20.4807,20.0577,20.1827,140864.0
2020-07-01 10:30:00,21.02,21.1,20.53,20.81,112718.0,20.2115,20.2884,19.7404,20.0096,112718.0
2020-07-01 11:00:00,20.82,20.83,20.32,20.36,89376.0,20.0192,20.0288,19.5384,19.5769,89376.0
2020-07-01 11:30:00,20.38,20.51,20.33,20.51,52137.0,19.5961,19.7211,19.548,19.7211,52137.0
2020-07-01 12:00:00,20.53,20.79,20.49,20.67,110814.0,19.7404,19.9904,19.7019,19.875,110814.0
2020-07-01 12:30:00,20.69,20.85,20.68,20.78,68379.0,19.8942,20.048,19.8846,19.9807,68379.0
2020-07-01 13:00:00,20.78,20.78,20.45,20.48,67905.0,19.9807,19.9807,19.6634,19.6923,67905.0
2020-07-01 13:30:00,20.48,20.56,20.32,20.39,76505.0,19.6923,19.7692,19.5384,19.6057,76505.0
2020-07-01 14:00:00,20.4,20.59,20.38,20.55,98488.0,19.6154,19.798,19.5961,19.7596,98488.0
2020-07-01 14:30:00,20.55,20.58,20.4,20.41,69792.0,19.7596,19.7884,19.6154,19.625,69792.0
2020-07-01 15:00:00,20.42,20.43,20.04,20.2,271569.0,19.6346,19.6442,19.2692,19.423,271569.0
2020-07-01 15:30:00,20.19,20.35,20.18,20.25,384202.0,19.4134,19.5673,19.4038,19.4711,384202.0
2020-07-02 09:30:00,21.09,21.15,20.79,20.85,249697.0,20.2788,20.3365,19.9904,20.048,249697.0
2020-07-02 10:00:00,20.86,20.86,20.38,20.38,87093.0,20.0577,20.0577,19.5961,19.5961,87093.0
2020-07-02 10:30:00,20.39,20.62,20.2,20.22,51320.0,19.6057,19.8269,19.423,19.4423,51320.0
2020-07-02 11:00:00,20.17,20.32,19.88,20.29,134760.0,19.3942,19.5384,19.1154,19.5096,134760.0
2020-07-02 11:30:00,20.3,20.58,20.28,20.42,71140.0,19.5192,19.7884,19.5,19.6346,71140.0
2020-07-02 12:00:00,20.44,20.45,20.17,20.37,102281.0,19.6538,19.6634,19.3942,19.5865,102281.0
2020-07-02 12:30:00,20.37,20.44,20.28,20.33,28629.0,19.5865,19.6538,19.5,19.548,28629.0
2020-07-02 13:00:00,20.33,20.36,20.18,20.2,37857.0,19.548,19.5769,19.4038,19.423,37857.0
2020-07-02 13:30:00,20.2,20.23,20.08,20.14,44262.0,19.423,19.4519,19.3077,19.3654,44262.0
2020-07-02 14:00:00,20.14,20.24,20.14,20.21,46024.0,19.3654,19.4615,19.3654,19.4327,46024.0
2020-07-02 14:30:00,20.21,20.32,20.21,20.28,51612.0,19.4327,19.5384,19.4327,19.5,51612.0
2020-07-02 15:00:00,20.28,20.3,20.14,20.15,88404.0,19.5,19.5192,19.3654,19.375,88404.0
2020-07-02 15:30:00,20.14,20.17,19.87,19.94,304024.0,19.3654,19.3942,19.1057,19.173,304024.0
2020-07-06 09:30:00,20.31,20.55,19.77,20.19,248307.0,19.5288,19.7596,19.0096,19.4134,248307.0
2020-07-06 10:00:00,20.21,20.26,19.44,19.52,147992.0,19.4327,19.4807,18.6923,18.7692,147992.0
2020-07-06 10:30:00,19.5,19.56,19.36,19.42,174942.0,18.75,18.8077,18.6154,18.673,174942.0
2020-07-06 11:00:00,19.4,19.41,18.95,18.95,284032.0,18.6538,18.6634,18.2211,18.2211,284032.0
2020-07-06 11:30:00,18.94,19.13,18.92,19.0,124980.0,18.2115,18.3942,18.1923,18.2692,124980.0
2020-07-06 12:00:00,19.0,19.24,19.0,19.22,62073.0,18.2692,18.5,18.2692,18.4807,62073.0
2020-07-06 12:30:00,19.21,19.25,19.12,19.21,43664.0,18.4711,18.5096,18.3846,18.4711,43664.0
2020-07-06 13:00:00,19.21,19.23,19.15,19.21,35911.0,18.4711,18.4904,18.4134,18.4711,35911.0
2020-07-06 13:30:00,19.21,19.26,19.15,19.23,57502.0,18.4711,18.5192,18.4134,18.4904,57502.0
2020-07-06 14:00:00,19.23,19.24,19.08,19.18,82949.0,18.4904,18.5,18.3461,18.4423,82949.0
2020-07-06 14:30:00,19.17,19.26,19.15,19.19,46713.0,18.4327,18.5192,18.4134,18.4519,46713.0
2020-07-06 15:00:00,19.2,19.33,19.16,19.21,125053.0,18.4615,18.5865,18.423,18.4711,125053.0
2020-07-06 15:30:00,19.21,19.38,19.14,19.32,397553.0,18.4711,18.6346,18.4038,18.5769,397553.0
2020-07-07 09:30:00,18.94,18.94,18.71,18.81,167122.0,18.2115,18.2115,17.9904,18.0865,167122.0
2020-07-07 10:00:00,18.81,19.06,18.77,18.89,70099.0,18.0865,18.3269,18.048,18.1634,70099.0
2020-07-07 10:30:00,18.89,18.89,18.64,18.77,109719.0,18.1634,18.1634,17.923,18.048,109719.0
2020-07-07 11:00:00,18.77,19.05,18.62,18.93,94361.0,18.048,18.3173,17.9038,18.2019,94361.0
2020-07-07 11:30:00,18.94,18.94,18.71,18.73,74994.0,18.2115,18.2115,17.9904,18.0096,74994.0
2020-07-07 12:00:00,18.74,18.78,18.69,18.76,118509.0,18.0192,18.0577,17.9711,18.0384,118509.0
2020-07-07 12:30:00,18.75,18.78,18.6,18.63,81548.0,18.0288,18.0577,17.8846,17.9134,81548.0
2020-07-07 13:00:00,18.63,18.67,18.55,18.59,107039.0,17.9134,17.9519,17.8365,17.875,107039.0
2020-07-07 13:30:00,18.6,18.63,18.55,18.62,66729.0,17.8846,17.9134,17.8365,17.9038,66729.0
2020-07-07 14:00:00,18.61,18.62,18.43,18.44,127988.0,17.8942,17.9038,17.7211,17.7307,127988.0
2020-07-07 14:30:00,18.43,18.51,18.4,18.44,126891.0,17.7211,17.798,17.6923,17.7307,126891.0
2020-07-07 15:00:00,18.44,18.45,18.22,18.36,222678.0,17.7307,17.7404,17.5192,17.6538,222678.0
2020-07-07 15:30:00,18.37,18.42,18.21,18.36,546623.0,17.6634,17.7115,17.5096,17.6538,546623.0
2020-07-08 09:30:00,18.19,18.28,17.77,18.12,251239.0,17.4904,17.5769,17.0865,17.423,251239.0
2020-07-08 10:00:00,18.13,18.19,17.8,17.84,150391.0,17.4327,17.4904,17.1154,17.1538,150391.0
2020-07-08 10:30:00,17.83,17.9,17.73,17.78,172096.0,17.1442,17.2115,17.048,17.0961,172096.0
2020-07-08 11:00:00,17.79,17.79,17.43,17.51,135172.0,17.1057,17.1057,16.7596,16.8365,135172.0
2020-07-08 11:30:00,17.51,17.64,17.5,17.62,131611.0,16.8365,16.9615,16.8269,16.9423,131611.0
2020-07-08 12:00:00,17.63,17.81,17.56,17.77,86148.0,16.9519,17.125,16.8846,17.0865,86148.0
2020-07-08 12:30:00,17.77,18.1,17.68,18.09,236829.0,17.0865,17.4038,17.0,17.3942,236829.0
2020-07-08 13:00:00,18.09,18.21,18.05,18.18,75954.0,17.3942,17.5096,17.3557,17.4807,75954.0
2020-07-08 13:30:00,18.18,18.33,18.14,18.27,99686.0,17.4807,17.625,17.4423,17.5673,99686.0
2020-07-08 14:00:00,18.27,18.44,18.25,18.4,152131.0,17.5673,17.7307,17.548,17.6923,152131.0
2020-07-08 14:30:00,18.38,18.39,18.23,18.34,66329.0,17.673,17.6827,17.5288,17.6346,66329.0
2020-07-08 15:00:00,18.34,18.62,18.31,18.56,222365.0,17.6346,17.9038,17.6057,17.8461,222365.0
2020-07-08 15:30:00,18.56,18.64,18.39,18.5,386848.0,17.8461,17.923,17.6827,17.7884,386848.0
2020-07-09 09:30:00,18.61,18.62,18.11,18.15,200880.0,17.8942,17.9038,17.4134,17.4519,200880.0
2020-07-09 10:00:00,18.18,18.29,18.01,18.17,66124.0,17.4807,17.5865,17.3173,17.4711,66124.0
2020-07-09 10:30:00,18.15,18.19,17.78,17.81,142177.0,17.4519,17.4904,17.0961,17.125,142177.0
2020-07-09 11:00:00,17.79,17.96,17.61,17.96,116508.0,17.1057,17.2692,16.9327,17.2692,116508.0
2020-07-09 11:30:00,17.98,18.22,17.9,18.22,82912.0,17.2884,17.5192,17.2115,17.5192,82912.0
2020-07-09 12:00:00,18.21,18.35,18.08,18.08,75979.0,17.5096,17.6442,17.3846,17.3846,75979.0
2020-07-09 12:30:00,18.1,18.25,18.04,18.24,36855.0,17.4038,17.548,17.3461,17.5384,36855.0
2020-07-09 13:00:00,18.25,18.44,18.22,18.4,40962.0,17.548,17.7307,17.5192,17.6923,40962.0
2020-07-09 13:30:00,18.41,18.44,18.29,18.33,47748.0,17.7019,17.7307,17.5865,17.625,47748.0
2020-07-09 14:00:00,18.33,18.5,18.32,18.46,63669.0,17.625,17.7884,17.6154,17.75,63669.0
2020-07-09 14:30:00,18.46,18.59,18.43,18.58,75584.0,17.75,17.875,17.7211,17.8654,75584.0
2020-07-09 15:00:00,18.57,18.63,18.44,18.44,88988.0,17.8557,17.9134,17.7307,17.7307,88988.0
2020-07-09 15:30:00,18.45,18.52,18.36,18.39,217369.0,17.7404,17.8077,17.6538,17.6827,217369.0
2020-07-10 09:30:00,18.3,18.69,18.06,18.38,150275.0,17.5961,17.9711,17.3654,17.673,150275.0
2020-07-10 10:00:00,18.36,18.36,18.11,18.23,113591.0,17.6538,17.6538,17.4134,17.5288,113591.0
2020-07-10 10:30:00,18.21,18.44,18.2,18.36,100715.0,17.5096,17.7307,17.5,17.6538,100715.0
2020-07-10 11:00:00,18.36,18.43,18.16,18.25,120870.0,17.6538,17.7211,17.4615,17.548,120870.0
2020-07-10 11:30:00,18.24,18.26,18.11,18.21,75777.0,17.5384,17.5577,17.4134,17.5096,75777.0
2020-07-10 12:00:00,18.21,18.47,18.19,18.29,74621.0,17.5096,17.7596,17.4904,17.5865,74621.0
2020-07-10 12:30:00,18.26,18.3,18.16,18.3,54991.0,17.5577,17.5961,17.4615,17.5961,54991.0
2020-07-10 13:00:00,18.29,18.29,18.14,18.19,30347.0,17.5865,17.5865,17.4423,17.4904,30347.0
2020-07-10 13:30:00,18.19,18.26,18.1,18.21,64956.0,17.4904,17.5577,17.4038,17.5096,64956.0
2020-07-10 14:00:00,18.23,18.37,18.22,18.28,80663.0,17.5288,17.6634,17.5192,17.5769,80663.0
2020-07-10 14:30:00,18.28,18.32,18.13,18.14,53384.0,17.5769,17.6154,17.4327,17.4423,53384.0
2020-07-10 15:00:00,18.16,18.31,18.13,18.27,52437.0,17.4615,17.6057,17.4327,17.5673,52437.0
2020-07-10 15:30:00,18.27,18.4,18.24,18.39,242747.0,17.5673,17.6923,17.5384,17.6827,242747.0
2020-07-13 09:30:00,18.74,18.74,18.2,18.22,133480.0,18.0192,18.0192,17.5,17.5192,133480.0
2020-07-13 10:00:00,18.23,18.52,18.1,18.52,82518.0,17.5288,17.8077,17.4038,17.8077,82518.0
2020-07-13 10:30:00,18.55,18.76,18.45,18.76,77440.0,17.8365,18.0384,17.7404,18.0384,77440.0
2020-07-13 11:00:00,18.74,19.21,18.67,18.74,311519.0,18.0192,18.4711,17.9519,18.0192,311519.0
2020-07-13 11:30:00,18.76,18.83,18.68,18.74,106977.0,18.0384,18.1057,17.9615,18.0192,106977.0
2020-07-13 12:00:00,18.75,18.89,18.69,18.74,52517.0,18.0288,18.1634,17.9711,18.0192,52517.0
2020-07-13 12:30:00,18.74,18.93,18.73,18.82,102763.0,18.0192,18.2019,18.0096,18.0961,102763.0
2020-07-13 13:00:00,18.82,19.19,18.8,19.11,145309.0,18.0961,18.4519,18.0769,18.375,145309.0
2020-07-13 13:30:00,19.11,19.23,19.05,19.06,82903.0,18.375,18.4904,18.3173,18.3269,82903.0
2020-07-13 14:00:00,19.04,19.06,18.77,18.79,77387.0,18.3077,18.3269,18.048,18.0673,77387.0
2020-07-13 14:30:00,18.78,18.84,18.62,18.78,95387.0,18.0577,18.1154,17.9038,18.0577,95387.0
2020-07-13 15:00:00,18.79,18.79,18.28,18.29,155317.0,18.0673,18.0673,17.5769,17.5865,155317.0
2020-07-13 15:30:00,18.29,18.32,18.11,18.19,476098.0,17.5865,17.6154,17.4134,17.4904,476098.0
2020-07-14 09:30:00,18.46,18.66,18.11,18.57,372279.0,17.75,17.9423,17.4134,17.8557,372279.0
2020-07-14 10:00:00,18.58,18.69,18.18,18.67,137876.0,17.8654,17.9711,17.4807,17.9519,137876.0
2020-07-14 10:30:00,18.7,18.91,18.68,18.71,105333.0,17.9807,18.1827,17.9615,17.9904,105333.0
2020-07-14 11:00:00,18.72,18.92,18.56,18.59,102739.0,18.0,18.1923,17.8461,17.875,102739.0
2020-07-14 11:30:00,18.59,18.69,18.48,18.6,84435.0,17.875,17.9711,17.7692,17.8846,84435.0
2020-07-14 12:00:00,18.61,18.61,18.4,18.4,48839.0,17.8942,17.8942,17.6923,17.6923,48839.0
2020-07-14 12:30:00,18.41,18.47,18.32,18.36,41331.0,17.7019,17.7596,17.6154,17.6538,41331.0
2020-07-14 13:00:00,18.36,18.38,18.24,18.3,137514.0,17.6538,17.673,17.5384,17.5961,137514.0
2020-07-14 13:30:00,18.29,18.39,18.22,18.33,46831.0,17.5865,17.6827,17.5192,17.625,46831.0
2020-07-14 14:00:00,18.33,18.41,18.19,18.24,57315.0,17.625,17.7019,17.4904,17.5384,57315.0
2020-07-14 14:30:00,18.25,18.33,18.17,18.26,47914.0,17.548,17.625,17.4711,17.5577,47914.0
2020-07-14 15:00:00,18.27,18.29,18.14,18.21,71322.0,17.5673,17.5865,17.4423,17.5096,71322.0
2020-07-14 15:30:00,18.21,18.44,18.19,18.44,194261.0,17.5096,17.7307,17.4904,17.7307,194261.0
2020-07-15 09:30:00,19.71,20.63,19.66,20.24,422438.0,18.9519,19.8365,18.9038,19.4615,422438.0
2020-07-15 10:00:00,20.24,20.54,19.96,20.52,199688.0,19.4615,19.75,19.1923,19.7307,199688.0
2020-07-15 10:30:00,20.52,20.84,20.35,20.54,207959.0,19.7307,20.0384,19.5673,19.75,207959.0
2020-07-15 11:00:00,20.53,20.59,20.3,20.53,127276.0,19.7404,19.798,19.5192,19.7404,127276.0
2020-07-15 11:30:00,20.49,20.71,20.45,20.45,99434.0,19.7019,19.9134,19.6634,19.6634,99434.0
2020-07-15 12:00:00,20.46,20.54,20.23,20.54,223507.0,19.673,19.75,19.4519,19.75,223507.0
2020-07-15 12:30:00,20.53,20.64,20.45,20.63,99919.0,19.7404,19.8461,19.6634,19.8365,99919.0
2020-07-15 13:00:00,20.63,21.05,20.62,20.98,227388.0,19.8365,20.2404,19.8269,20.173,227388.0
2020-07-15 13:30:00,20.97,21.26,20.96,21.24,165332.0,20.1634,20.4423,20.1538,20.423,165332.0
2020-07-15 14:00:00,21.24,21.5,21.19,21.49,205659.0,20.423,20.673,20.375,20.6634,205659.0
2020-07-15 14:30:00,21.5,21.79,21.47,21.48,478582.0,20.673,20.9519,20.6442,20.6538,478582.0
2020-07-15 15:00:00,21.47,21.76,21.45,21.76,287117.0,20.6442,20.923,20.625,20.923,287117.0
2020-07-15 15:30:00,21.76,21.97,21.75,21.82,976029.0,20.923,21.125,20.9134,20.9807,976029.0
2020-07-16 09:30:00,21.08,21.41,20.68,21.32,151646.0,20.2692,20.5865,19.8846,20.5,151646.0
2020-07-16 10:00:00,21.32,21.62,21.13,21.46,106247.0,20.5,20.7884,20.3173,20.6346,106247.0
2020-07-16 10:30:00,21.48,21.51,21.24,21.28,42755.0,20.6538,20.6827,20.423,20.4615,42755.0
2020-07-16 11:00:00,21.29,21.46,21.16,21.43,43170.0,20.4711,20.6346,20.3461,20.6057,43170.0
2020-07-16 11:30:00,21.46,21.55,21.41,21.51,40440.0,20.6346,20.7211,20.5865,20.6827,40440.0
2020-07-16 12:00:00,21.5,21.5,21.24,21.27,45824.0,20.673,20.673,20.423,20.4519,45824.0
2020-07-16 12:30:00,21.27,21.34,21.06,21.07,81384.0,20.4519,20.5192,20.25,20.2596,81384.0
2020-07-16 13:00:00,21.07,21.18,21.03,21.11,54683.0,20.2596,20.3654,20.2211,20.298,54683.0
2020-07-16 13:30:00,21.11,21.2,21.08,21.14,61922.0,20.298,20.3846,20.2692,20.3269,61922.0
2020-07-16 14:00:00,21.16,21.25,21.15,21.25,59373.0,20.3461,20.4327,20.3365,20.4327,59373.0
2020-07-16 14:30:00,21.23,21.26,21.12,21.17,65922.0,20.4134,20.4423,20.3077,20.3557,65922.0
2020-07-16 15:00:00,21.17,21.2,21.05,21.2,103606.0,20.3557,20.3846,20.2404,20.3846,103606.0
2020-07-16 15:30:00,21.18,21.32,21.15,21.26,258819.0,20.3654,20.5,20.3365,20.4423,258819.0
2020-07-17 09:30:00,21.39,21.75,21.06,21.3,141350.0,20.5673,20.9134,20.25,20.4807,141350.0
2020-07-17 10:00:00,21.3,21.36,20.83,20.95,82173.0,20.4807,20.5384,20.0288,20.1442,82173.0
2020-07-17 10:30:00,20.97,21.15,20.8,21.09,204865.0,20.1634,20.3365,20.0,20.2788,204865.0
2020-07-17 11:00:00,21.1,21.37,21.1,21.3,88162.0,20.2884,20.548,20.2884,20.4807,88162.0
2020-07-17 11:30:00,21.31,21.37,21.14,21.32,55529.0,20.4903,20.548,20.3269,20.5,55529.0
2020-07-17 12:00:00,21.33,21.47,21.27,21.42,53172.0,20.5096,20.6442,20.4519,20.5961,53172.0
2020-07-17 12:30:00,21.41,21.42,21.26,21.33,76995.0,20.5865,20.5961,20.4423,20.5096,76995.0
2020-07-17 13:00:00,21.32,21.39,21.2,21.28,50530.0,20.5,20.5673,20.3846,20.4615,50530.0
2020-07-17 13:30:00,21.27,21.37,21.14,21.14,128554.0,20.4519,20.548,20.3269,20.3269,128554.0
2020-07-17 14:00:00,21.14,21.14,20.9,20.91,134473.0,20.3269,20.3269,20.0961,20.1057,134473.0
2020-07-17 14:30:00,20.9,21.03,20.86,21.0,90490.0,20.0961,20.2211,20.0577,20.1923,90490.0
2020-07-17 15:00:00,20.99,21.09,20.91,21.09,226217.0,20.1827,20.2788,20.1057,20.2788,226217.0
2020-07-17 15:30:00,21.09,21.14,21.03,21.03,346133.0,20.2788,20.3269,20.2211,20.2211,346133.0
2020-07-20 09:30:00,21.14,21.52,20.86,21.0,184552.0,20.3269,20.6923,20.0577,20.1923,184552.0
2020-07-20 10:00:00,21.0,21.08,20.76,20.96,99851.0,20.1923,20.2692,19.9615,20.1538,99851.0
2020-07-20 10:30:00,20.97,21.1,20.87,20.9,70036.0,20.1634,20.2884,20.0673,20.0961,70036.0
2020-07-20 11:00:00,20.89,21.01,20.85,21.0,55173.0,20.0865,20.2019,20.048,20.1923,55173.0
2020-07-20 11:30:00,21.01,21.08,20.78,20.87,112796.0,20.2019,20.2692,19.9807,20.0673,112796.0
2020-07-20 12:00:00,20.87,20.88,20.68,20.76,68786.0,20.0673,20.0769,19.8846,19.9615,68786.0
2020-07-20 12:30:00,20.75,20.87,20.69,20.85,37372.0,19.9519,20.0673,19.8942,20.048,37372.0
2020-07-20 13:00:00,20.84,20.84,20.51,20.65,118317.0,20.0384,20.0384,19.7211,19.8557,118317.0
2020-07-20 13:30:00,20.65,20.89,20.64,20.84,52269.0,19.8557,20.0865,19.8461,20.0384,52269.0
2020-07-20 14:00:00,20.84,20.9,20.76,20.85,29571.0,20.0384,20.0961,19.9615,20.048,29571.0
2020-07-20 14:30:00,20.85,20.86,20.63,20.79,84974.0,20.048,20.0577,19.8365,19.9904,84974.0
2020-07-20 15:00:00,20.79,20.8,20.69,20.74,58706.0,19.9904,20.0,19.8942,19.9423,58706.0
2020-07-20 15:30:00,20.75,20.82,20.73,20.73,142366.0,19.9519,20.0192,19.9327,19.9327,142366.0
2020-07-21 09:30:00,21.31,21.93,21.17,21.92,182120.0,20.4903,21.0865,20.3557,21.0769,182120.0
2020-07-21 10:00:00,21.92,21.95,21.48,21.63,132429.0,21.0769,21.1057,20.6538,20.798,132429.0
2020-07-21 10:30:00,21.64,21.8,21.49,21.55,59960.0,20.8077,20.9615,20.6634,20.7211,59960.0
2020-07-21 11:00:00,21.59,21.98,21.58,21.96,100153.0,20.7596,21.1346,20.75,21.1153,100153.0
2020-07-21 11:30:00,21.97,22.1,21.94,22.03,121191.0,21.125,21.25,21.0961,21.1827,121191.0
2020-07-21 12:00:00,22.03,22.07,21.77,21.88,46125.0,21.1827,21.2211,20.9327,21.0384,46125.0
2020-07-21 12:30:00,21.9,22.02,21.84,21.99,56618.0,21.0577,21.173,21.0,21.1442,56618.0
2020-07-21 13:00:00,21.99,22.1,21.95,22.03,62578.0,21.1442,21.25,21.1057,21.1827,62578.0
2020-07-21 13:30:00,22.03,22.11,22.0,22.07,66593.0,21.1827,21.2596,21.1538,21.2211,66593.0
2020-07-21 14:00:00,22.07,22.18,22.05,22.18,68668.0,21.2211,21.3269,21.2019,21.3269,68668.0
2020-07-21 14:30:00,22.18,22.22,22.1,22.14,75239.0,21.3269,21.3653,21.25,21.2884,75239.0
2020-07-21 15:00:00,22.14,22.14,21.93,21.93,123133.0,21.2884,21.2884,21.0865,21.0865,123133.0
2020-07-21 15:30:00,21.94,22.04,21.93,21.98,264776.0,21.0961,21.1923,21.0865,21.1346,264776.0
2020-07-22 09:30:00,21.74,22.53,21.62,22.28,230681.0,20.9038,21.6634,20.7884,21.423,230681.0
2020-07-22 10:00:00,22.27,22.38,22.12,22.33,109156.0,21.4134,21.5192,21.2692,21.4711,109156.0
2020-07-22 10:30:00,22.31,22.52,22.3,22.51,96871.0,21.4519,21.6538,21.4423,21.6442,96871.0
2020-07-22 11:00:00,22.52,22.62,22.42,22.57,151610.0,21.6538,21.75,21.5577,21.7019,151610.0
2020-07-22 11:30:00,22.59,22.59,22.39,22.43,88315.0,21.7211,21.7211,21.5288,21.5673,88315.0
2020-07-22 12:00:00,22.44,22.49,22.39,22.41,83342.0,21.5769,21.625,21.5288,21.548,83342.0
2020-07-22 12:30:00,22.42,22.62,22.41,22.58,47043.0,21.5577,21.75,21.548,21.7115,47043.0
2020-07-22 13:00:00,22.58,22.6,22.4,22.6,82301.0,21.7115,21.7307,21.5384,21.7307,82301.0
2020-07-22 13:30:00,22.61,22.61,22.45,22.5,62940.0,21.7403,21.7403,21.5865,21.6346,62940.0
2020-07-22 14:00:00,22.5,22.59,22.42,22.45,226094.0,21.6346,21.7211,21.5577,21.5865,226094.0
2020-07-22 14:30:00,22.46,22.49,22.35,22.38,215856.0,21.5961,21.625,21.4903,21.5192,215856.0
2020-07-22 15:00:00,22.38,22.4,22.32,22.37,79514.0,21.5192,21.5384,21.4615,21.5096,79514.0
2020-07-22 15:30:00,22.36,22.45,22.31,22.42,326670.0,21.5,21.5865,21.4519,21.5577,326670.0
2020-07-23 09:30:00,21.83,22.03,21.44,22.0,237384.0,20.9903,21.1827,20.6153,21.1538,237384.0
2020-07-23 10:00:00,21.99,21.99,21.5,21.69,121120.0,21.1442,21.1442,20.673,20.8557,121120.0
2020-07-23 10:30:00,21.65,21.7,21.48,21.57,75823.0,20.8173,20.8653,20.6538,20.7403,75823.0
2020-07-23 11:00:00,21.59,21.78,21.52,21.77,52250.0,20.7596,20.9423,20.6923,20.9327,52250.0
2020-07-23 11:30:00,21.76,21.91,21.71,21.81,56688.0,20.923,21.0673,20.875,20.9711,56688.0
2020-07-23 12:00:00,21.81,21.84,21.71,21.75,61610.0,20.9711,21.0,20.875,20.9134,61610.0
2020-07-23 12:30:00,21.75,21.92,21.66,21.69,83904.0,20.9134,21.0769,20.8269,20.8557,83904.0
2020-07-23 13:00:00,21.71,21.81,21.56,21.67,97591.0,20.875,20.9711,20.7307,20.8365,97591.0
2020-07-23 13:30:00,21.66,21.76,21.45,21.76,162838.0,20.8269,20.923,20.625,20.923,162838.0
2020-07-23 14:00:00,21.76,21.77,21.42,21.62,134117.0,20.923,20.9327,20.5961,20.7884,134117.0
2020-07-23 14:30:00,21.62,21.95,21.61,21.87,122293.0,20.7884,21.1057,20.7788,21.0288,122293.0
2020-07-23 15:00:00,21.88,21.9,21.74,21.85,89217.0,21.0384,21.0577,20.9038,21.0096,89217.0
2020-07-23 15:30:00,21.84,21.94,21.75,21.88,450654.0,21.0,21.0961,20.9134,21.0384,450654.0
2020-07-24 09:30:00,21.72,21.84,21.25,21.3,104180.0,20.8846,21.0,20.4327,20.4807,104180.0
2020-07-24 10:00:00,21.31,21.51,21.23,21.47,74283.0,20.4903,20.6827,20.4134,20.6442,74283.0
2020-07-24 10:30:00,21.48,21.81,21.29,21.78,131724.0,20.6538,20.9711,20.4711,20.9423,131724.0
2020-07-24 11:00:00,21.76,21.86,21.56,21.85,114835.0,20.923,21.0192,20.7307,21.0096,114835.0
2020-07-24 11:30:00,21.85,22.02,21.85,22.0,166977.0,21.0096,21.173,21.0096,21.1538,166977.0
2020-07-24 12:00:00,22.01,22.01,21.81,21.92,86116.0,21.1634,21.1634,20.9711,21.0769,86116.0
2020-07-24 12:30:00,21.91,22.0,21.69,21.75,842873.0,21.0673,21.1538,20.8557,20.9134,842873.0
2020-07-24 13:00:00,21.76,21.78,21.51,21.72,257514.0,20.923,20.9423,20.6827,20.8846,257514.0
2020-07-24 13:30:00,21.72,21.83,21.7,21.82,109977.0,20.8846,20.9903,20.8653,20.9807,109977.0
2020-07-24 14:00:00,21.82,21.96,21.78,21.91,84285.0,20.9807,21.1153,20.9423,21.0673,84285.0
2020-07-24 14:30:00,21.91,21.99,21.83,21.91,49791.0,21.0673,21.1442,20.9903,21.0673,49791.0
2020-07-24 15:00:00,21.9,22.01,21.88,21.96,127587.0,21.0577,21.1634,21.0384,21.1153,127587.0
2020-07-24 15:30:00,21.95,22.28,21.95,22.21,394012.0,21.1057,21.423,21.1057,21.3557,394012.0
2020-07-27 09:30:00,21.95,22.06,21.21,21.91,170110.0,21.1057,21.2115,20.3942,21.0673,170110.0
2020-07-27 10:00:00,21.9,21.9,21.59,21.71,125540.0,21.0577,21.0577,20.7596,20.875,125540.0
2020-07-27 10:30:00,21.68,21.7,21.33,21.43,82481.0,20.8461,20.8653,20.5096,20.6057,82481.0
2020-07-27 11:00:00,21.42,21.55,21.29,21.42,136966.0,20.5961,20.7211,20.4711,20.5961,136966.0
2020-07-27 11:30:00,21.41,21.43,20.9,20.95,153400.0,20.5865,20.6057,20.0961,20.1442,153400.0
2020-07-27 12:00:00,20.93,21.33,20.88,21.3,230053.0,20.125,20.5096,20.0769,20.4807,230053.0
2020-07-27 12:30:00,21.29,21.54,21.24,21.5,133761.0,20.4711,20.7115,20.423,20.673,133761.0
2020-07-27 13:00:00,21.51,21.55,21.44,21.49,80017.0,20.6827,20.7211,20.6153,20.6634,80017.0
2020-07-27 13:30:00,21.49,21.57,21.3,21.32,89795.0,20.6634,20.7403,20.4807,20.5,89795.0
2020-07-27 14:00:00,21.32,21.43,21.27,21.4,53798.0,20.5,20.6057,20.4519,20.5769,53798.0
2020-07-27 14:30:00,21.39,21.48,21.36,21.47,61713.0,20.5673,20.6538,20.5384,20.6442,61713.0
2020-07-27 15:00:00,21.46,21.51,21.34,21.48,114983.0,20.6346,20.6827,20.5192,20.6538,114983.0
2020-07-27 15:30:00,21.48,21.7,21.47,21.63,384776.0,20.6538,20.8653,20.6442,20.798,384776.0
2020-07-28 09:30:00,21.32,22.15,21.32,22.07,157566.0,20.5,21.298,20.5,21.2211,157566.0
2020-07-28 10:00:00,22.07,22.28,21.81,22.1,198257.0,21.2211,21.423,20.9711,21.25,198257.0
2020-07-28 10:30:00,22.13,22.32,21.98,22.22,44813.0,21.2788,21.4615,21.1346,21.3653,44813.0
2020-07-28 11:00:00,22.23,22.46,22.08,22.44,164782.0,21.375,21.5961,21.2307,21.5769,164782.0
2020-07-28 11:30:00,22.45,22.5,22.27,22.4,74388.0,21.5865,21.6346,21.4134,21.5384,74388.0
2020-07-28 12:00:00,22.4,22.53,22.24,22.5,84657.0,21.5384,21.6634,21.3846,21.6346,84657.0
2020-07-28 12:30:00,22.51,22.51,22.38,22.46,52650.0,21.6442,21.6442,21.5192,21.5961,52650.0
2020-07-28 13:00:00,22.47,22.47,22.14,22.3,97516.0,21.6057,21.6057,21.2884,21.4423,97516.0
2020-07-28 13:30:00,22.3,22.5,22.24,22.34,158680.0,21.4423,21.6346,21.3846,21.4807,158680.0
2020-07-28 14:00:00,22.34,22.56,22.33,22.5,122372.0,21.4807,21.6923,21.4711,21.6346,122372.0
2020-07-28 14:30:00,22.5,22.52,22.39,22.46,66781.0,21.6346,21.6538,21.5288,21.5961,66781.0
2020-07-28 15:00:00,22.47,22.49,22.28,22.32,99379.0,21.6057,21.625,21.423,21.4615,99379.0
2020-07-28 15:30:00,22.3,22.35,22.05,22.09,432909.0,21.4423,21.4903,21.2019,21.2403,432909.0
2020-07-29 09:30:00,23.69,24.97,23.37,24.12,1579592.0,22.7788,24.0096,22.4711,23.1923,1579592.0
2020-07-29 10:00:00,24.13,24.47,23.89,24.25,525454.0,23.2019,23.5288,22.9711,23.3173,525454.0
2020-07-29 10:30:00,24.24,24.59,23.92,24.05,597243.0,23.3077,23.6442,23.0,23.125,597243.0
2020-07-29 11:00:00,24.04,24.24,23.97,24.21,261235.0,23.1153,23.3077,23.048,23.2788,261235.0
2020-07-29 11:30:00,24.2,24.46,24.18,24.2,117088.0,23.2692,23.5192,23.25,23.2692,117088.0
2020-07-29 12:00:00,24.2,24.23,23.86,24.02,116644.0,23.2692,23.298,22.9423,23.0961,116644.0
2020-07-29 12:30:00,24.01,24.16,23.86,24.06,142987.0,23.0865,23.2307,22.9423,23.1346,142987.0
2020-07-29 13:00:00,24.06,24.14,23.9,23.94,127692.0,23.1346,23.2115,22.9807,23.0192,127692.0
2020-07-29 13:30:00,23.92,24.14,23.89,24.13,73442.0,23.0,23.2115,22.9711,23.2019,73442.0
2020-07-29 14:00:00,24.13,24.76,24.11,24.7,138989.0,23.2019,23.8077,23.1827,23.75,138989.0
2020-07-29 14:30:00,24.7,24.84,24.52,24.56,169005.0,23.75,23.8846,23.5769,23.6153,169005.0
2020-07-29 15:00:00,24.57,24.61,24.45,24.5,148827.0,23.625,23.6634,23.5096,23.5577,148827.0
2020-07-29 15:30:00,24.5,24.66,24.38,24.54,530230.0,23.5577,23.7115,23.4423,23.5961,530230.0
2020-07-30 09:30:00,24.41,24.58,23.77,23.98,220328.0,23.4711,23.6346,22.8557,23.0577,220328.0
2020-07-30 10:00:00,23.97,24.43,23.88,24.28,155113.0,23.048,23.4903,22.9615,23.3461,155113.0
2020-07-30 10:30:00,24.28,24.55,24.13,24.5,206575.0,23.3461,23.6057,23.2019,23.5577,206575.0
2020-07-30 11:00:00,24.5,24.74,24.47,24.58,84987.0,23.5577,23.7884,23.5288,23.6346,84987.0
2020-07-30 11:30:00,24.59,24.6,24.45,24.52,57370.0,23.6442,23.6538,23.5096,23.5769,57370.0
2020-07-30 12:00:00,24.53,24.58,24.45,24.46,49390.0,23.5865,23.6346,23.5096,23.5192,49390.0
2020-07-30 12:30:00,24.47,24.54,24.31,24.38,73422.0,23.5288,23.5961,23.375,23.4423,73422.0
2020-07-30 13:00:00,24.37,24.51,24.34,24.38,57153.0,23.4327,23.5673,23.4038,23.4423,57153.0
2020-07-30 13:30:00,24.38,24.5,24.31,24.5,61411.0,23.4423,23.5577,23.375,23.5577,61411.0
2020-07-30 14:00:00,24.51,24.58,24.45,24.5,47405.0,23.5673,23.6346,23.5096,23.5577,47405.0
2020-07-30 14:30:00,24.51,24.57,24.46,24.51,64726.0,23.5673,23.625,23.5192,23.5673,64726.0
2020-07-30 15:00:00,24.52,24.56,24.45,24.55,59713.0,23.5769,23.6153,23.5096,23.6057,59713.0
2020-07-30 15:30:00,24.57,24.57,24.36,24.38,235734.0,23.625,23.625,23.423,23.4423,235734.0
2020-07-31 09:30:00,24.14,24.18,23.54,23.64,112958.0,23.2115,23.25,22.6346,22.7307,112958.0
2020-07-31 10:00:00,23.64,23.65,23.19,23.47,151271.0,22.7307,22.7403,22.298,22.5673,151271.0
2020-07-31 10:30:00,23.45,23.61,23.36,23.59,85982.0,22.548,22.7019,22.4615,22.6827,85982.0
2020-07-31 11:00:00,23.59,23.63,23.41,23.44,54156.0,22.6827,22.7211,22.5096,22.5384,54156.0
2020-07-31 11:30:00,23.46,23.53,23.34,23.45,53422.0,22.5577,22.625,22.4423,22.548,53422.0
2020-07-31 12:00:00,23.45,23.51,23.35,23.44,58177.0,22.548,22.6057,22.4519,22.5384,58177.0
2020-07-31 12:30:00,23.44,23.44,23.22,23.3,49584.0,22.5384,22.5384,22.3269,22.4038,49584.0
2020-07-31 13:00:00,23.28,23.6,23.26,23.53,59203.0,22.3846,22.6923,22.3653,22.625,59203.0
2020-07-31 13:30:00,23.53,23.54,23.33,23.36,168280.0,22.625,22.6346,22.4327,22.4615,168280.0
2020-07-31 14:00:00,23.36,23.6,23.36,23.47,102626.0,22.4615,22.6923,22.4615,22.5673,102626.0
2020-07-31 14:30:00,23.46,23.67,23.46,23.6,48742.0,22.5577,22.7596,22.5577,22.6923,48742.0
2020-07-31 15:00:00,23.6,23.64,23.53,23.63,53801.0,22.6923,22.7307,22.625,22.7211,53801.0
2020-07-31 15:30:00,23.62,23.72,23.55,23.67,253813.0,22.7115,22.8077,22.6442,22.7596,253813.0
2020-08-03 09:30:00,23.61,23.93,23.31,23.91,152315.0,22.7019,23.0096,22.4134,22.9903,152315.0
2020-08-03 10:00:00,23.91,24.08,23.76,24.0,81677.0,22.9903,23.1538,22.8461,23.0769,81677.0
2020-08-03 10:30:00,24.02,24.42,24.02,24.37,101005.0,23.0961,23.4807,23.0961,23.4327,101005.0
2020-08-03 11:00:00,24.38,24.87,24.36,24.75,206835.0,23.4423,23.9134,23.423,23.798,206835.0
2020-08-03 11:30:00,24.76,25.05,24.75,25.05,111233.0,23.8077,24.0865,23.798,24.0865,111233.0
2020-08-03 12:00:00,25.06,25.08,24.94,24.96,63360.0,24.0961,24.1153,23.9807,24.0,63360.0
2020-08-03 12:30:00,24.95,25.05,24.79,24.81,62109.0,23.9903,24.0865,23.8365,23.8557,62109.0
2020-08-03 13:00:00,24.79,24.84,24.64,24.81,84358.0,23.8365,23.8846,23.6923,23.8557,84358.0
2020-08-03 13:30:00,24.83,24.93,24.77,24.93,35840.0,23.875,23.9711,23.8173,23.9711,35840.0
2020-08-03 14:00:00,24.93,25.04,24.84,25.02,64655.0,23.9711,24.0769,23.8846,24.0577,64655.0
2020-08-03 14:30:00,25.03,25.05,24.9,25.0,84374.0,24.0673,24.0865,23.9423,24.0384,84374.0
2020-08-03 15:00:00,25.02,25.05,24.92,24.97,79128.0,24.0577,24.0865,23.9615,24.0096,79128.0
2020-08-03 15:30:00,24.96,24.98,24.84,24.92,243413.0,24.0,24.0192,23.8846,23.9615,243413.0
2020-08-04 09:30:00,24.81,25.46,24.79,25.37,168357.0,23.8557,24.4807,23.8365,24.3942,168357.0
2020-08-04 10:00:00,25.37,25.49,25.08,25.1,98426.0,24.3942,24.5096,24.1153,24.1346,98426.0
2020-08-04 10:30:00,25.1,25.1,24.81,24.94,81868.0,24.1346,24.1346,23.8557,23.9807,81868.0
2020-08-04 11:00:00,24.96,24.97,24.78,24.83,74879.0,24.0,24.0096,23.8269,23.875,74879.0
2020-08-04 11:30:00,24.81,24.92,24.73,24.78,56218.0,23.8557,23.9615,23.7788,23.8269,56218.0
2020-08-04 12:00:00,24.78,24.87,24.69,24.84,71438.0,23.8269,23.9134,23.7403,23.8846,71438.0
2020-08-04 12:30:00,24.84,25.0,24.8,24.85,73051.0,23.8846,24.0384,23.8461,23.8942,73051.0
2020-08-04 13:00:00,24.83,24.87,24.74,24.79,42246.0,23.875,23.9134,23.7884,23.8365,42246.0
2020-08-04 13:30:00,24.79,24.88,24.76,24.77,70071.0,23.8365,23.923,23.8077,23.8173,70071.0
2020-08-04 14:00:00,24.77,24.92,24.71,24.72,60027.0,23.8173,23.9615,23.7596,23.7692,60027.0
2020-08-04 14:30:00,24.72,24.79,24.64,24.78,50561.0,23.7692,23.8365,23.6923,23.8269,50561.0
2020-08-04 15:00:00,24.79,24.99,24.77,24.91,78396.0,23.8365,24.0288,23.8173,23.9519,78396.0
2020-08-04 15:30:00,24.92,24.93,24.81,24.87,258015.0,23.9615,23.9711,23.8557,23.9134,258015.0
2020-08-05 09:30:00,25.3,25.46,24.57,24.68,133655.0,24.3269,24.4807,23.625,23.7307,133655.0
2020-08-05 10:00:00,24.69,24.73,24.13,24.2,99662.0,23.7403,23.7788,23.2019,23.2692,99662.0
2020-08-05 10:30:00,24.2,24.35,23.77,24.33,190489.0,23.2692,23.4134,22.8557,23.3942,190489.0
2020-08-05 11:00:00,24.34,24.41,24.13,24.23,138428.0,23.4038,23.4711,23.2019,23.298,138428.0
2020-08-05 11:30:00,24.23,24.29,24.09,24.19,96573.0,23.298,23.3557,23.1634,23.2596,96573.0
2020-08-05 12:00:00,24.18,24.25,24.07,24.11,96392.0,23.25,23.3173,23.1442,23.1827,96392.0
2020-08-05 12:30:00,24.1,24.17,24.02,24.04,59005.0,23.173,23.2403,23.0961,23.1153,59005.0
2020-08-05 13:00:00,24.04,24.23,23.99,24.23,101283.0,23.1153,23.298,23.0673,23.298,101283.0
2020-08-05 13:30:00,24.23,24.35,24.22,24.27,87019.0,23.298,23.4134,23.2884,23.3365,87019.0
2020-08-05 14:00:00,24.28,24.55,24.26,24.51,87855.0,23.3461,23.6057,23.3269,23.5673,87855.0
2020-08-05 14:30:00,24.51,24.72,24.49,24.69,119450.0,23.5673,23.7692,23.548,23.7403,119450.0
2020-08-05 15:00:00,24.68,24.8,24.67,24.76,131627.0,23.7307,23.8461,23.7211,23.8077,131627.0
2020-08-05 15:30:00,24.77,24.95,24.74,24.81,489871.0,23.8173,23.9903,23.7884,23.8557,489871.0
2020-08-06 09:30:00,24.75,25.78,24.65,25.61,238930.0,23.798,24.7884,23.7019,24.625,238930.0
2020-08-06 10:00:00,25.61,25.92,25.38,25.88,251586.0,24.625,24.923,24.4038,24.8846,251586.0
2020-08-06 10:30:00,25.88,25.99,25.64,25.8,281623.0,24.8846,24.9903,24.6538,24.8077,281623.0
2020-08-06 11:00:00,25.78,25.99,25.62,25.76,114088.0,24.7884,24.9903,24.6346,24.7692,114088.0
2020-08-06 11:30:00,25.73,25.91,25.59,25.67,89841.0,24.7403,24.9134,24.6057,24.6827,89841.0
2020-08-06 12:00:00,25.66,25.71,25.46,25.58,90907.0,24.673,24.7211,24.4807,24.5961,90907.0
2020-08-06 12:30:00,25.59,25.65,25.45,25.64,80555.0,24.6057,24.6634,24.4711,24.6538,80555.0
2020-08-06 13:00:00,25.66,25.67,25.5,25.57,41660.0,24.673,24.6827,24.5192,24.5865,41660.0
2020-08-06 13:30:00,25.55,25.57,25.4,25.49,48054.0,24.5673,24.5865,24.423,24.5096,48054.0
2020-08-06 14:00:00,25.5,25.77,25.5,25.57,154738.0,24.5192,24.7788,24.5192,24.5865,154738.0
2020-08-06 14:30:00,25.57,25.81,25.52,25.71,216797.0,24.5865,24.8173,24.5384,24.7211,216797.0
2020-08-06 15:00:00,25.71,25.85,25.69,25.74,109611.0,24.7211,24.8557,24.7019,24.75,109611.0
2020-08-06 15:30:00,25.74,25.82,25.71,25.77,205845.0,24.75,24.8269,24.7211,24.7788,205845.0
2020-08-07 09:30:00,25.59,25.98,25.26,25.75,110625.0,24.6057,24.9807,24.2884,24.7596,110625.0
2020-08-07 10:00:00,25.74,26.19,25.63,26.17,89743.0,24.75,25.1826,24.6442,25.1634,89743.0
2020-08-07 10:30:00,26.17,26.53,26.08,26.47,119075.0,25.1634,25.5096,25.0769,25.4519,119075.0
2020-08-07 11:00:00,26.48,26.62,26.23,26.24,75430.0,25.4615,25.5961,25.2211,25.2307,75430.0
2020-08-07 11:30:00,26.23,26.3,25.82,25.88,146831.0,25.2211,25.2884,24.8269,24.8846,146831.0
2020-08-07 12:00:00,25.88,25.93,25.8,25.87,219076.0,24.8846,24.9327,24.8077,24.875,219076.0
2020-08-07 12:30:00,25.87,25.9,25.49,25.55,291567.0,24.875,24.9038,24.5096,24.5673,291567.0
2020-08-07 13:00:00,25.55,25.56,25.37,25.47,130667.0,24.5673,24.5769,24.3942,24.4903,130667.0
2020-08-07 13:30:00,25.46,25.5,25.37,25.41,78641.0,24.4807,24.5192,24.3942,24.4327,78641.0
2020-08-07 14:00:00,25.41,25.49,25.27,25.29,298072.0,24.4327,24.5096,24.298,24.3173,298072.0
2020-08-07 14:30:00,25.28,25.4,25.25,25.38,104235.0,24.3077,24.423,24.2788,24.4038,104235.0
2020-08-07 15:00:00,25.36,25.61,25.32,25.53,487126.0,24.3846,24.625,24.3461,24.548,487126.0
2020-08-07 15:30:00,25.53,25.75,25.49,25.67,376521.0,24.548,24.7596,24.5096,24.6827,376521.0
2020-08-10 09:30:00,26.4,26.74,25.59,25.79,198544.0,25.3846,25.7115,24.6057,24.798,198544.0
2020-08-10 10:00:00,25.8,25.97,25.55,25.94,185793.0,24.8077,24.9711,24.5673,24.9423,185793.0
2020-08-10 10:30:00,25.94,26.1,25.82,25.88,275895.0,24.9423,25.0961,24.8269,24.8846,275895.0
2020-08-10 11:00:00,25.9,26.7,25.89,26.7,270416.0,24.9038,25.673,24.8942,25.673,270416.0
2020-08-10 11:30:00,26.7,26.72,26.44,26.45,147784.0,25.673,25.6923,25.423,25.4326,147784.0
2020-08-10 12:00:00,26.42,26.64,26.41,26.49,80836.0,25.4038,25.6153,25.3942,25.4711,80836.0
2020-08-10 12:30:00,26.5,26.56,26.25,26.28,52989.0,25.4807,25.5384,25.2403,25.2692,52989.0
2020-08-10 13:00:00,26.27,26.34,26.15,26.26,40714.0,25.2596,25.3269,25.1442,25.25,40714.0
2020-08-10 13:30:00,26.25,26.38,26.21,26.34,58923.0,25.2403,25.3653,25.2019,25.3269,58923.0
2020-08-10 14:00:00,26.34,26.5,26.31,26.48,67334.0,25.3269,25.4807,25.298,25.4615,67334.0
2020-08-10 14:30:00,26.47,26.49,26.24,26.25,59512.0,25.4519,25.4711,25.2307,25.2403,59512.0
2020-08-10 15:00:00,26.23,26.44,26.17,26.4,134287.0,25.2211,25.423,25.1634,25.3846,134287.0
2020-08-10 15:30:00,26.39,26.43,26.15,26.15,404516.0,25.375,25.4134,25.1442,25.1442,404516.0
2020-08-11 09:30:00,26.89,27.02,26.42,26.49,127616.0,25.8557,25.9807,25.4038,25.4711,127616.0
2020-08-11 10:00:00,26.47,26.48,26.03,26.28,101784.0,25.4519,25.4615,25.0288,25.2692,101784.0
2020-08-11 10:30:00,26.26,26.98,26.25,26.92,77462.0,25.25,25.9423,25.2403,25.8846,77462.0
2020-08-11 11:00:00,26.95,27.0,26.81,26.96,71971.0,25.9134,25.9615,25.7788,25.923,71971.0
2020-08-11 11:30:00,26.95,27.39,26.84,27.34,149888.0,25.9134,26.3365,25.8076,26.2884,149888.0
2020-08-11 12:00:00,27.35,27.35,27.18,27.3,136812.0,26.298,26.298,26.1346,26.25,136812.0
2020-08-11 12:30:00,27.28,27.34,27.12,27.31,61657.0,26.2307,26.2884,26.0769,26.2596,61657.0
2020-08-11 13:00:00,27.34,27.52,27.31,27.45,131826.0,26.2884,26.4615,26.2596,26.3942,131826.0
2020-08-11 13:30:00,27.44,27.44,27.16,27.29,135207.0,26.3846,26.3846,26.1153,26.2403,135207.0
2020-08-11 14:00:00,27.29,27.48,27.27,27.29,90573.0,26.2403,26.423,26.2211,26.2403,90573.0
2020-08-11 14:30:00,27.29,27.44,27.12,27.23,76667.0,26.2403,26.3846,26.0769,26.1826,76667.0
2020-08-11 15:00:00,27.24,27.26,26.52,26.86,172850.0,26.1923,26.2115,25.5,25.8269,172850.0
2020-08-11 15:30:00,26.86,26.87,26.46,26.52,251131.0,25.8269,25.8365,25.4423,25.5,251131.0
2020-08-12 09:30:00,26.83,27.24,26.69,27.24,72708.0,25.798,26.1923,25.6634,26.1923,72708.0
2020-08-12 10:00:00,27.18,27.42,26.95,27.1,146480.0,26.1346,26.3653,25.9134,26.0576,146480.0
2020-08-12 10:30:00,27.12,27.28,26.92,26.94,107281.0,26.0769,26.2307,25.8846,25.9038,107281.0
2020-08-12 11:00:00,26.93,27.05,26.69,27.0,115855.0,25.8942,26.0096,25.6634,25.9615,115855.0
2020-08-12 11:30:00,27.0,27.06,26.9,27.01,47955.0,25.9615,26.0192,25.8653,25.9711,47955.0
2020-08-12 12:00:00,27.02,27.26,27.02,27.24,36493.0,25.9807,26.2115,25.9807,26.1923,36493.0
2020-08-12 12:30:00,27.23,27.33,26.98,27.02,33174.0,26.1826,26.2788,25.9423,25.9807,33174.0
2020-08-12 13:00:00,27.01,27.01,26.68,26.72,32174.0,25.9711,25.9711,25.6538,25.6923,32174.0
2020-08-12 13:30:00,26.73,26.9,26.72,26.83,61236.0,25.7019,25.8653,25.6923,25.798,61236.0
2020-08-12 14:00:00,26.84,26.85,26.72,26.78,46745.0,25.8076,25.8173,25.6923,25.75,46745.0
2020-08-12 14:30:00,26.77,26.86,26.7,26.77,42828.0,25.7403,25.8269,25.673,25.7403,42828.0
2020-08-12 15:00:00,26.76,26.98,26.74,26.89,44232.0,25.7307,25.9423,25.7115,25.8557,44232.0
2020-08-12 15:30:00,26.9,26.99,26.8,26.91,138286.0,25.8653,25.9519,25.7692,25.875,138286.0
2020-08-13 09:30:00,26.82,27.32,26.8,27.32,60074.0,25.7884,26.2692,25.7692,26.2692,60074.0
2020-08-13 10:00:00,27.25,27.37,26.93,27.02,54579.0,26.2019,26.3173,25.8942,25.9807,54579.0
2020-08-13 10:30:00,26.96,27.19,26.92,27.16,27949.0,25.923,26.1442,25.8846,26.1153,27949.0
2020-08-13 11:00:00,27.17,27.27,27.04,27.21,48146.0,26.125,26.2211,26.0,26.1634,48146.0
2020-08-13 11:30:00,27.2,27.48,27.2,27.42,71204.0,26.1538,26.423,26.1538,26.3653,71204.0
2020-08-13 12:00:00,27.4,27.51,27.34,27.46,25980.0,26.3461,26.4519,26.2884,26.4038,25980.0
2020-08-13 12:30:00,27.47,27.56,27.31,27.31,38390.0,26.4134,26.5,26.2596,26.2596,38390.0
2020-08-13 13:00:00,27.3,27.32,27.08,27.08,37288.0,26.25,26.2692,26.0384,26.0384,37288.0
2020-08-13 13:30:00,27.07,27.14,26.97,27.08,50347.0,26.0288,26.0961,25.9326,26.0384,50347.0
2020-08-13 14:00:00,27.08,27.11,26.95,27.05,44352.0,26.0384,26.0673,25.9134,26.0096,44352.0
2020-08-13 14:30:00,27.05,27.15,26.96,27.01,55480.0,26.0096,26.1057,25.923,25.9711,55480.0
2020-08-13 15:00:00,27.0,27.08,26.95,26.98,54008.0,25.9615,26.0384,25.9134,25.9423,54008.0
2020-08-13 15:30:00,26.99,27.01,26.81,26.86,198395.0,25.9519,25.9711,25.7788,25.8269,198395.0
2020-08-14 09:30:00,26.5,26.73,26.13,26.6,77413.0,25.4807,25.7019,25.125,25.5769,77413.0
2020-08-14 10:00:00,26.59,27.09,26.54,27.05,54641.0,25.5673,26.048,25.5192,26.0096,54641.0
2020-08-14 10:30:00,27.07,27.13,26.92,27.1,53148.0,26.0288,26.0865,25.8846,26.0576,53148.0
2020-08-14 11:00:00,27.09,27.14,26.93,27.05,33644.0,26.048,26.0961,25.8942,26.0096,33644.0
2020-08-14 11:30:00,27.06,27.14,26.98,27.13,23718.0,26.0192,26.0961,25.9423,26.0865,23718.0
2020-08-14 12:00:00,27.14,27.14,27.02,27.03,23848.0,26.0961,26.0961,25.9807,25.9903,23848.0
2020-08-14 12:30:00,27.02,27.12,26.99,27.05,18023.0,25.9807,26.0769,25.9519,26.0096,18023.0
2020-08-14 13:00:00,27.07,27.13,27.02,27.11,21300.0,26.0288,26.0865,25.9807,26.0673,21300.0
2020-08-14 13:30:00,27.11,27.21,27.05,27.17,26033.0,26.0673,26.1634,26.0096,26.125,26033.0
2020-08-14 14:00:00,27.16,27.16,26.98,27.05,57272.0,26.1153,26.1153,25.9423,26.0096,57272.0
2020-08-14 14:30:00,27.06,27.11,27.0,27.01,31416.0,26.0192,26.0673,25.9615,25.9711,31416.0
2020-08-14 15:00:00,27.02,27.04,26.85,26.9,52952.0,25.9807,26.0,25.8173,25.8653,52952.0
2020-08-14 15:30:00,26.87,27.06,26.86,27.02,128251.0,25.8365,26.0192,25.8269,25.9807,128251.0
2020-08-17 09:30:00,27.14,27.14,26.5,26.54,65315.0,26.0961,26.0961,25.4807,25.5192,65315.0
2020-08-17 10:00:00,26.5,26.71,26.38,26.69,52913.0,25.4807,25.6826,25.3653,25.6634,52913.0
2020-08-17 10:30:00,26.68,26.86,26.65,26.81,37668.0,25.6538,25.8269,25.625,25.7788,37668.0
2020-08-17 11:00:00,26.83,26.98,26.74,26.91,36046.0,25.798,25.9423,25.7115,25.875,36046.0
2020-08-17 11:30:00,26.91,27.06,26.88,26.98,31301.0,25.875,26.0192,25.8461,25.9423,31301.0
2020-08-17 12:00:00,26.98,27.2,26.97,27.18,39847.0,25.9423,26.1538,25.9326,26.1346,39847.0
2020-08-17 12:30:00,27.2,27.27,27.18,27.26,35506.0,26.1538,26.2211,26.1346,26.2115,35506.0
2020-08-17 13:00:00,27.24,27.25,27.09,27.16,37029.0,26.1923,26.2019,26.048,26.1153,37029.0
2020-08-17 13:30:00,27.16,27.17,27.08,27.14,20269.0,26.1153,26.125,26.0384,26.0961,20269.0
2020-08-17 14:00:00,27.13,27.15,26.96,26.99,43657.0,26.0865,26.1057,25.923,25.9519,43657.0
2020-08-17 14:30:00,26.98,27.11,26.97,27.09,32765.0,25.9423,26.0673,25.9326,26.048,32765.0
2020-08-17 15:00:00,27.09,27.09,26.96,26.97,34366.0,26.048,26.048,25.923,25.9326,34366.0
2020-08-17 15:30:00,26.99,27.12,26.97,27.01,150548.0,25.9519,26.0769,25.9326,25.9711,150548.0
2020-08-18 09:30:00,26.78,26.93,26.35,26.7,45445.0,25.75,25.8942,25.3365,25.673,45445.0
2020-08-18 10:00:00,26.7,26.9,26.44,26.64,46167.0,25.673,25.8653,25.423,25.6153,46167.0
2020-08-18 10:30:00,26.65,26.95,26.62,26.95,43015.0,25.625,25.9134,25.5961,25.9134,43015.0
2020-08-18 11:00:00,26.94,27.16,26.92,27.01,31991.0,25.9038,26.1153,25.8846,25.9711,31991.0
2020-08-18 11:30:00,26.99,27.07,26.91,26.98,44133.0,25.9519,26.0288,25.875,25.9423,44133.0
2020-08-18 12:00:00,26.99,27.06,26.87,26.95,36356.0,25.9519,26.0192,25.8365,25.9134,36356.0
2020-08-18 12:30:00,26.92,27.03,26.91,26.97,30861.0,25.8846,25.9903,25.875,25.9326,30861.0
2020-08-18 13:00:00,26.97,27.02,26.85,26.88,42583.0,25.9326,25.9807,25.8173,25.8461,42583.0
2020-08-18 13:30:00,26.88,26.96,26.88,26.94,30769.0,25.8461,25.923,25.8461,25.9038,30769.0
2020-08-18 14:00:00,26.91,26.96,26.81,26.81,21643.0,25.875,25.923,25.7788,25.7788,21643.0
2020-08-18 14:30:00,26.82,26.84,26.77,26.78,26220.0,25.7884,25.8076,25.7403,25.75,26220.0
2020-08-18 15:00:00,26.77,26.91,26.76,26.89,25847.0,25.7403,25.875,25.7307,25.8557,25847.0
2020-08-18 15:30:00,26.89,26.91,26.77,26.84,104273.0,25.8557,25.875,25.7403,25.8076,104273.0
2020-08-19 09:30:00,26.92,27.23,26.71,27.18,34190.0,25.8846,26.1826,25.6826,26.1346,34190.0
2020-08-19 10:00:00,27.15,27.25,26.83,27.1,51368.0,26.1057,26.2019,25.798,26.0576,51368.0
2020-08-19 10:30:00,27.08,27.35,26.99,27.27,30464.0,26.0384,26.298,25.9519,26.2211,30464.0
2020-08-19 11:00:00,27.27,27.28,27.04,27.11,38616.0,26.2211,26.2307,26.0,26.0673,38616.0
2020-08-19 11:30:00,27.14,27.19,26.92,26.97,26941.0,26.0961,26.1442,25.8846,25.9326,26941.0
2020-08-19 12:00:00,26.96,27.01,26.85,26.92,37739.0,25.923,25.9711,25.8173,25.8846,37739.0
2020-08-19 12:30:00,26.93,27.01,26.78,26.82,57207.0,25.8942,25.9711,25.75,25.7884,57207.0
2020-08-19 13:00:00,26.8,26.97,26.79,26.9,32064.0,25.7692,25.9326,25.7596,25.8653,32064.0
2020-08-19 13:30:00,26.89,26.93,26.71,26.84,102847.0,25.8557,25.8942,25.6826,25.8076,102847.0
2020-08-19 14:00:00,26.83,26.86,26.59,26.61,69661.0,25.798,25.8269,25.5673,25.5865,69661.0
2020-08-19 14:30:00,26.61,26.79,26.59,26.77,22829.0,25.5865,25.7596,25.5673,25.7403,22829.0
2020-08-19 15:00:00,26.77,26.85,26.7,26.74,33208.0,25.7403,25.8173,25.673,25.7115,33208.0
2020-08-19 15:30:00,26.75,26.78,26.64,26.69,119238.0,25.7211,25.75,25.6153,25.6634,119238.0
2020-08-20 09:30:00,26.31,26.59,26.16,26.3,72924.0,25.298,25.5673,25.1538,25.2884,72924.0
2020-08-20 10:00:00,26.27,26.76,26.23,26.76,91534.0,25.2596,25.7307,25.2211,25.7307,91534.0
2020-08-20 10:30:00,26.74,26.75,26.49,26.67,104674.0,25.7115,25.7211,25.4711,25.6442,104674.0
2020-08-20 11:00:00,26.68,26.95,26.64,26.74,88151.0,25.6538,25.9134,25.6153,25.7115,88151.0
2020-08-20 11:30:00,26.76,26.94,26.67,26.92,29385.0,25.7307,25.9038,25.6442,25.8846,29385.0
2020-08-20 12:00:00,26.91,26.94,26.68,26.77,34482.0,25.875,25.9038,25.6538,25.7403,34482.0
2020-08-20 12:30:00,26.78,26.94,26.78,26.9,21679.0,25.75,25.9038,25.75,25.8653,21679.0
2020-08-20 13:00:00,26.9,27.0,26.86,26.92,34302.0,25.8653,25.9615,25.8269,25.8846,34302.0
2020-08-20 13:30:00,26.92,26.93,26.83,26.93,64087.0,25.8846,25.8942,25.798,25.8942,64087.0
2020-08-20 14:00:00,26.93,27.11,26.93,27.0,33438.0,25.8942,26.0673,25.8942,25.9615,33438.0
2020-08-20 14:30:00,27.01,27.09,26.96,27.09,32921.0,25.9711,26.048,25.923,26.048,32921.0
2020-08-20 15:00:00,27.09,27.13,26.87,26.88,46429.0,26.048,26.0865,25.8365,25.8461,46429.0
2020-08-20 15:30:00,26.88,26.91,26.78,26.83,165161.0,25.8461,25.875,25.75,25.798,165161.0
2020-08-21 09:30:00,26.81,27.19,26.65,26.83,73377.0,25.7788,26.1442,25.625,25.798,73377.0
2020-08-21 10:00:00,26.8,26.82,26.47,26.59,55007.0,25.7692,25.7884,25.4519,25.5673,55007.0
2020-08-21 10:30:00,26.6,26.8,26.46,26.71,42628.0,25.5769,25.7692,25.4423,25.6826,42628.0
2020-08-21 11:00:00,26.71,26.73,26.45,26.46,44398.0,25.6826,25.7019,25.4326,25.4423,44398.0
2020-08-21 11:30:00,26.46,26.49,26.17,26.18,59512.0,25.4423,25.4711,25.1634,25.173,59512.0
2020-08-21 12:00:00,26.16,26.39,26.15,26.35,29382.0,25.1538,25.375,25.1442,25.3365,29382.0
2020-08-21 12:30:00,26.35,26.4,26.14,26.14,31942.0,25.3365,25.3846,25.1346,25.1346,31942.0
2020-08-21 13:00:00,26.17,26.23,26.11,26.18,23867.0,25.1634,25.2211,25.1057,25.173,23867.0
2020-08-21 13:30:00,26.17,26.18,26.06,26.07,21872.0,25.1634,25.173,25.0576,25.0673,21872.0
2020-08-21 14:00:00,26.08,26.25,26.07,26.17,14391.0,25.0769,25.2403,25.0673,25.1634,14391.0
2020-08-21 14:30:00,26.18,26.21,26.1,26.18,32980.0,25.173,25.2019,25.0961,25.173,32980.0
2020-08-21 15:00:00,26.18,26.19,26.11,26.12,28355.0,25.173,25.1826,25.1057,25.1153,28355.0
2020-08-21 15:30:00,26.12,26.13,26.0,26.04,201568.0,25.1153,25.125,25.0,25.0384,201568.0
2020-08-24 09:30:00,26.31,26.31,25.53,25.97,64468.0,25.298,25.298,24.548,24.9711,64468.0
2020-08-24 10:00:00,25.97,26.45,25.97,26.2,31953.0,24.9711,25.4326,24.9711,25.1923,31953.0
2020-08-24 10:30:00,26.2,26.5,26.2,26.28,43663.0,25.1923,25.4807,25.1923,25.2692,43663.0
2020-08-24 11:00:00,26.27,26.31,26.17,26.24,22782.0,25.2596,25.298,25.1634,25.2307,22782.0
2020-08-24 11:30:00,26.29,26.3,26.22,26.23,14503.0,25.2788,25.2884,25.2115,25.2211,14503.0
2020-08-24 12:00:00,26.25,26.36,26.19,26.19,22022.0,25.2403,25.3461,25.1826,25.1826,22022.0
2020-08-24 12:30:00,26.19,26.25,26.17,26.17,17397.0,25.1826,25.2403,25.1634,25.1634,17397.0
2020-08-24 13:00:00,26.15,26.15,25.93,26.0,83850.0,25.1442,25.1442,24.9327,25.0,83850.0
2020-08-24 13:30:00,26.02,26.12,25.96,26.11,39435.0,25.0192,25.1153,24.9615,25.1057,39435.0
2020-08-24 14:00:00,26.11,26.13,25.97,26.01,31577.0,25.1057,25.125,24.9711,25.0096,31577.0
2020-08-24 14:30:00,26.02,26.09,25.98,26.04,39955.0,25.0192,25.0865,24.9807,25.0384,39955.0
2020-08-24 15:00:00,26.03,26.21,25.98,26.18,36447.0,25.0288,25.2019,24.9807,25.173,36447.0
2020-08-24 15:30:00,26.18,26.33,26.15,26.32,132489.0,25.173,25.3173,25.1442,25.3076,132489.0
2020-08-25 09:30:00,26.54,26.92,26.27,26.73,51193.0,25.5192,25.8846,25.2596,25.7019,51193.0
2020-08-25 10:00:00,26.78,26.83,26.56,26.62,31803.0,25.75,25.798,25.5384,25.5961,31803.0
2020-08-25 10:30:00,26.59,26.6,26.24,26.33,47080.0,25.5673,25.5769,25.2307,25.3173,47080.0
2020-08-25 11:00:00,26.34,26.43,26.18,26.25,27755.0,25.3269,25.4134,25.173,25.2403,27755.0
2020-08-25 11:30:00,26.22,26.23,26.02,26.09,18852.0,25.2115,25.2211,25.0192,25.0865,18852.0
2020-08-25 12:00:00,26.08,26.24,26.08,26.2,12140.0,25.0769,25.2307,25.0769,25.1923,12140.0
2020-08-25 12:30:00,26.22,26.26,26.19,26.19,16384.0,25.2115,25.25,25.1826,25.1826,16384.0
2020-08-25 13:00:00,26.19,26.24,26.14,26.23,10004.0,25.1826,25.2307,25.1346,25.2211,10004.0
2020-08-25 13:30:00,26.23,26.27,26.15,26.16,27735.0,25.2211,25.2596,25.1442,25.1538,27735.0
2020-08-25 14:00:00,26.15,26.17,26.04,26.07,18632.0,25.1442,25.1634,25.0384,25.0673,18632.0
2020-08-25 14:30:00,26.07,26.09,26.0,26.02,17663.0,25.0673,25.0865,25.0,25.0192,17663.0
2020-08-25 15:00:00,26.03,26.07,25.97,26.02,66457.0,25.0288,25.0673,24.9711,25.0192,66457.0
2020-08-25 15:30:00,26.02,26.12,26.0,26.08,115067.0,25.0192,25.1153,25.0,25.0769,115067.0
2020-08-26 09:30:00,26.0,26.13,25.75,25.92,64491.0,25.0,25.125,24.7596,24.923,64491.0
2020-08-26 10:00:00,25.9,26.15,25.83,25.95,48691.0,24.9038,25.1442,24.8365,24.9519,48691.0
2020-08-26 10:30:00,25.97,26.12,25.96,25.97,43468.0,24.9711,25.1153,24.9615,24.9711,43468.0
2020-08-26 11:00:00,25.98,26.14,25.97,26.13,25963.0,24.9807,25.1346,24.9711,25.125,25963.0
2020-08-26 11:30:00,26.13,26.18,26.1,26.14,19027.0,25.125,25.173,25.0961,25.1346,19027.0
2020-08-26 12:00:00,26.15,26.3,26.12,26.15,34997.0,25.1442,25.2884,25.1153,25.1442,34997.0
2020-08-26 12:30:00,26.15,26.31,26.13,26.29,28838.0,25.1442,25.298,25.125,25.2788,28838.0
2020-08-26 13:00:00,26.31,26.32,26.13,26.14,23224.0,25.298,25.3076,25.125,25.1346,23224.0
2020-08-26 13:30:00,26.14,26.28,26.12,26.25,46638.0,25.1346,25.2692,25.1153,25.2403,46638.0
2020-08-26 14:00:00,26.25,26.28,26.2,26.24,31118.0,25.2403,25.2692,25.1923,25.2307,31118.0
2020-08-26 14:30:00,26.25,26.27,26.18,26.25,47848.0,25.2403,25.2596,25.173,25.2403,47848.0
2020-08-26 15:00:00,26.26,26.33,26.24,26.29,40399.0,25.25,25.3173,25.2307,25.2788,40399.0
2020-08-26 15:30:00,26.29,26.34,26.25,26.27,159945.0,25.2788,25.3269,25.2403,25.2596,159945.0
2020-08-27 09:30:00,26.5,27.18,26.35,27.11,65466.0,25.4807,26.1346,25.3365,26.0673,65466.0
2020-08-27 10:00:00,27.11,27.11,26.46,26.71,41717.0,26.0673,26.0673,25.4423,25.6826,41717.0
2020-08-27 10:30:00,26.73,26.92,26.7,26.92,53736.0,25.7019,25.8846,25.673,25.8846,53736.0
2020-08-27 11:00:00,26.94,26.94,26.75,26.78,42525.0,25.9038,25.9038,25.7211,25.75,42525.0
2020-08-27 11:30:00,26.8,27.09,26.76,27.04,31446.0,25.7692,26.048,25.7307,26.0,31446.0
2020-08-27 12:00:00,27.09,27.09,26.8,26.83,27934.0,26.048,26.048,25.7692,25.798,27934.0
2020-08-27 12:30:00,26.83,26.84,26.57,26.62,49824.0,25.798,25.8076,25.548,25.5961,49824.0
2020-08-27 13:00:00,26.62,26.78,26.57,26.77,10268.0,25.5961,25.75,25.548,25.7403,10268.0
2020-08-27 13:30:00,26.78,26.88,26.74,26.75,13432.0,25.75,25.8461,25.7115,25.7211,13432.0
2020-08-27 14:00:00,26.77,26.84,26.74,26.8,15425.0,25.7403,25.8076,25.7115,25.7692,15425.0
2020-08-27 14:30:00,26.85,27.12,26.85,27.07,45297.0,25.8173,26.0769,25.8173,26.0288,45297.0
2020-08-27 15:00:00,27.07,27.09,26.93,26.95,62901.0,26.0288,26.048,25.8942,25.9134,62901.0
2020-08-27 15:30:00,26.95,26.97,26.84,26.88,106562.0,25.9134,25.9326,25.8076,25.8461,106562.0
2020-08-28 09:30:00,27.53,28.24,27.37,28.15,125392.0,26.4711,27.1538,26.3173,27.0673,125392.0
2020-08-28 10:00:00,28.16,28.58,28.04,28.04,76998.0,27.0769,27.4807,26.9615,26.9615,76998.0
2020-08-28 10:30:00,28.06,28.07,27.74,27.82,130467.0,26.9807,26.9903,26.673,26.75,130467.0
2020-08-28 11:00:00,27.83,28.04,27.65,27.95,91993.0,26.7596,26.9615,26.5865,26.875,91993.0
2020-08-28 11:30:00,27.95,27.99,27.72,27.96,51061.0,26.875,26.9134,26.6538,26.8846,51061.0
2020-08-28 12:00:00,27.95,28.22,27.89,28.09,44718.0,26.875,27.1346,26.8173,27.0096,44718.0
2020-08-28 12:30:00,28.08,28.14,28.02,28.12,30787.0,27.0,27.0576,26.9423,27.0384,30787.0
2020-08-28 13:00:00,28.13,28.15,27.96,27.99,30469.0,27.048,27.0673,26.8846,26.9134,30469.0
2020-08-28 13:30:00,27.97,28.05,27.95,27.98,44269.0,26.8942,26.9711,26.875,26.9038,44269.0
2020-08-28 14:00:00,27.98,27.98,27.87,27.89,40158.0,26.9038,26.9038,26.798,26.8173,40158.0
2020-08-28 14:30:00,27.9,27.96,27.81,27.96,36934.0,26.8269,26.8846,26.7403,26.8846,36934.0
2020-08-28 15:00:00,27.95,28.0,27.87,27.89,42187.0,26.875,26.923,26.798,26.8173,42187.0
2020-08-28 15:30:00,27.91,27.96,27.71,27.77,201332.0,26.8365,26.8846,26.6442,26.7019,201332.0
2020-08-31 09:30:00,28.01,28.01,27.03,27.56,94383.0,26.9326,26.9326,25.9903,26.5,94383.0
2020-08-31 10:00:00,27.53,27.76,27.33,27.41,65543.0,26.4711,26.6923,26.2788,26.3557,65543.0
2020-08-31 10:30:00,27.4,27.48,27.04,27.05,40260.0,26.3461,26.423,26.0,26.0096,40260.0
2020-08-31 11:00:00,27.09,27.26,26.87,26.94,45969.0,26.048,26.2115,25.8365,25.9038,45969.0
2020-08-31 11:30:00,26.94,27.12,26.94,27.11,27024.0,25.9038,26.0769,25.9038,26.0673,27024.0
2020-08-31 12:00:00,27.11,27.12,26.99,27.04,31340.0,26.0673,26.0769,25.9519,26.0,31340.0
2020-08-31 12:30:00,27.03,27.15,27.02,27.14,26140.0,25.9903,26.1057,25.9807,26.0961,26140.0
2020-08-31 13:00:00,27.13,27.15,26.95,27.0,23550.0,26.0865,26.1057,25.9134,25.9615,23550.0
2020-08-31 13:30:00,27.0,27.08,26.96,27.08,19472.0,25.9615,26.0384,25.923,26.0384,19472.0
2020-08-31 14:00:00,27.11,27.11,26.96,27.01,32266.0,26.0673,26.0673,25.923,25.9711,32266.0
2020-08-31 14:30:00,27.01,27.07,26.96,27.05,28069.0,25.9711,26.0288,25.923,26.0096,28069.0
2020-08-31 15:00:00,27.06,27.07,26.91,26.95,36814.0,26.0192,26.0288,25.875,25.9134,36814.0
2020-08-31 15:30:00,26.94,26.99,26.78,26.8,211980.0,25.9038,25.9519,25.75,25.7692,211980.0
2020-09-01 09:30:00,26.71,27.55,26.51,27.43,96611.0,25.6826,26.4903,25.4903,26.375,96611.0
2020-09-01 10:00:00,27.47,27.63,27.3,27.59,110900.0,26.4134,26.5673,26.25,26.5288,110900.0
2020-09-01 10:30:00,27.59,27.65,27.38,27.38,88392.0,26.5288,26.5865,26.3269,26.3269,88392.0
2020-09-01 11:00:00,27.38,27.46,27.21,27.27,44508.0,26.3269,26.4038,26.1634,26.2211,44508.0
2020-09-01 11:30:00,27.27,27.48,27.27,27.4,33252.0,26.2211,26.423,26.2211,26.3461,33252.0
2020-09-01 12:00:00,27.39,27.58,27.37,27.53,65826.0,26.3365,26.5192,26.3173,26.4711,65826.0
2020-09-01 12:30:00,27.53,27.75,27.51,27.73,50392.0,26.4711,26.6826,26.4519,26.6634,50392.0
2020-09-01 13:00:00,27.72,27.76,27.58,27.63,22182.0,26.6538,26.6923,26.5192,26.5673,22182.0
2020-09-01 13:30:00,27.64,27.67,27.51,27.59,25003.0,26.5769,26.6057,26.4519,26.5288,25003.0
2020-09-01 14:00:00,27.59,27.62,27.55,27.62,25770.0,26.5288,26.5576,26.4903,26.5576,25770.0
2020-09-01 14:30:00,27.62,27.64,27.46,27.51,24696.0,26.5576,26.5769,26.4038,26.4519,24696.0
2020-09-01 15:00:00,27.51,27.63,27.51,27.55,42656.0,26.4519,26.5673,26.4519,26.4903,42656.0
2020-09-01 15:30:00,27.56,27.71,27.53,27.65,169002.0,26.5,26.6442,26.4711,26.5865,169002.0
2020-09-02 09:30:00,27.81,27.97,27.59,27.78,62921.0,26.7403,26.8942,26.5288,26.7115,62921.0
2020-09-02 10:00:00,27.8,28.16,27.69,28.05,82699.0,26.7307,27.0769,26.625,26.9711,82699.0
2020-09-02 10:30:00,28.05,28.14,27.74,27.74,25233.0,26.9711,27.0576,26.673,26.673,25233.0
2020-09-02 11:00:00,27.76,27.83,27.55,27.55,19557.0,26.6923,26.7596,26.4903,26.4903,19557.0
2020-09-02 11:30:00,27.56,27.6,27.3,27.5,18422.0,26.5,26.5384,26.25,26.4423,18422.0
2020-09-02 12:00:00,27.46,27.68,27.46,27.64,28897.0,26.4038,26.6153,26.4038,26.5769,28897.0
2020-09-02 12:30:00,27.64,27.76,27.57,27.75,13656.0,26.5769,26.6923,26.5096,26.6826,13656.0
2020-09-02 13:00:00,27.75,27.77,27.56,27.69,32690.0,26.6826,26.7019,26.5,26.625,32690.0
2020-09-02 13:30:00,27.7,27.75,27.54,27.54,25617.0,26.6346,26.6826,26.4807,26.4807,25617.0
2020-09-02 14:00:00,27.53,27.53,27.32,27.45,34685.0,26.4711,26.4711,26.2692,26.3942,34685.0
2020-09-02 14:30:00,27.45,27.65,27.44,27.61,35199.0,26.3942,26.5865,26.3846,26.548,35199.0
2020-09-02 15:00:00,27.62,27.66,27.44,27.55,50838.0,26.5576,26.5961,26.3846,26.4903,50838.0
2020-09-02 15:30:00,27.57,27.78,27.53,27.63,130582.0,26.5096,26.7115,26.4711,26.5673,130582.0
2020-09-03 09:30:00,27.65,27.85,27.45,27.6,46542.0,26.5865,26.7788,26.3942,26.5384,46542.0
2020-09-03 10:00:00,27.59,27.62,26.95,27.14,70976.0,26.5288,26.5576,25.9134,26.0961,70976.0
2020-09-03 10:30:00,27.15,27.26,26.67,26.79,71845.0,26.1057,26.2115,25.6442,25.7596,71845.0
2020-09-03 11:00:00,26.79,26.8,26.16,26.3,71828.0,25.7596,25.7692,25.1538,25.2884,71828.0
2020-09-03 11:30:00,26.27,26.72,26.23,26.62,88140.0,25.2596,25.6923,25.2211,25.5961,88140.0
2020-09-03 12:00:00,26.63,26.86,26.54,26.83,42931.0,25.6057,25.8269,25.5192,25.798,42931.0
2020-09-03 12:30:00,26.83,26.94,26.64,26.73,66918.0,25.798,25.9038,25.6153,25.7019,66918.0
2020-09-03 13:00:00,26.73,26.88,26.63,26.86,47341.0,25.7019,25.8461,25.6057,25.8269,47341.0
2020-09-03 13:30:00,26.86,26.87,26.53,26.6,40518.0,25.8269,25.8365,25.5096,25.5769,40518.0
2020-09-03 14:00:00,26.58,26.77,26.53,26.57,28122.0,25.5576,25.7403,25.5096,25.548,28122.0
2020-09-03 14:30:00,26.57,26.73,26.48,26.5,30565.0,25.548,25.7019,25.4615,25.4807,30565.0
2020-09-03 15:00:00,26.49,26.65,26.44,26.6,69235.0,25.4711,25.625,25.423,25.5769,69235.0
2020-09-03 15:30:00,26.6,26.84,26.57,26.79,236435.0,25.5769,25.8076,25.548,25.7596,236435.0
2020-09-04 09:30:00,27.5,27.94,27.29,27.78,180276.0,26.4423,26.8653,26.2403,26.7115,180276.0
2020-09-04 10:00:00,27.78,28.14,27.14,27.14,102268.0,26.7115,27.0576,26.0961,26.0961,102268.0
2020-09-04 10:30:00,27.14,27.29,26.7,27.02,67619.0,26.0961,26.2403,25.673,25.9807,67619.0
2020-09-04 11:00:00,26.98,27.23,26.79,27.03,62716.0,25.9423,26.1826,25.7596,25.9903,62716.0
2020-09-04 11:30:00,27.07,27.57,27.06,27.57,43308.0,26.0288,26.5096,26.0192,26.5096,43308.0
2020-09-04 12:00:00,27.6,27.76,27.35,27.63,54551.0,26.5384,26.6923,26.298,26.5673,54551.0
2020-09-04 12:30:00,27.63,27.63,27.37,27.47,33139.0,26.5673,26.5673,26.3173,26.4134,33139.0
2020-09-04 13:00:00,27.44,27.46,27.2,27.21,27637.0,26.3846,26.4038,26.1538,26.1634,27637.0
2020-09-04 13:30:00,27.19,27.33,27.11,27.28,33254.0,26.1442,26.2788,26.0673,26.2307,33254.0
2020-09-04 14:00:00,27.27,27.45,27.19,27.42,32274.0,26.2211,26.3942,26.1442,26.3653,32274.0
2020-09-04 14:30:00,27.41,27.62,27.37,27.56,39943.0,26.3557,26.5576,26.3173,26.5,39943.0
2020-09-04 15:00:00,27.58,27.58,27.39,27.44,63418.0,26.5192,26.5192,26.3365,26.3846,63418.0
2020-09-04 15:30:00,27.41,27.47,27.28,27.42,147821.0,26.3557,26.4134,26.2307,26.3653,147821.0
2020-09-08 09:30:00,26.86,27.24,26.66,27.2,78981.0,25.8269,26.1923,25.6346,26.1538,78981.0
2020-09-08 10:00:00,27.21,27.33,26.83,27.23,76373.0,26.1634,26.2788,25.798,26.1826,76373.0
2020-09-08 10:30:00,27.24,27.38,27.04,27.28,54024.0,26.1923,26.3269,26.0,26.2307,54024.0
2020-09-08 11:00:00,27.23,27.39,27.21,27.23,43083.0,26.1826,26.3365,26.1634,26.1826,43083.0
2020-09-08 11:30:00,27.21,27.25,26.96,27.08,24758.0,26.1634,26.2019,25.923,26.0384,24758.0
2020-09-08 12:00:00,27.06,27.26,27.05,27.21,13431.0,26.0192,26.2115,26.0096,26.1634,13431.0
2020-09-08 12:30:00,27.21,27.34,27.18,27.24,16087.0,26.1634,26.2884,26.1346,26.1923,16087.0
2020-09-08 13:00:00,27.2,27.22,27.08,27.16,16794.0,26.1538,26.173,26.0384,26.1153,16794.0
2020-09-08 13:30:00,27.14,27.24,27.08,27.09,19305.0,26.0961,26.1923,26.0384,26.048,19305.0
2020-09-08 14:00:00,27.1,27.16,26.95,26.98,27210.0,26.0576,26.1153,25.9134,25.9423,27210.0
2020-09-08 14:30:00,26.94,27.02,26.83,26.98,26414.0,25.9038,25.9807,25.798,25.9423,26414.0
2020-09-08 15:00:00,27.02,27.02,26.8,26.97,27840.0,25.9807,25.9807,25.7692,25.9326,27840.0
2020-09-08 15:30:00,26.98,27.0,26.56,26.65,187567.0,25.9423,25.9615,25.5384,25.625,187567.0
2020-09-09 09:30:00,27.51,27.58,26.8,27.19,107883.0,26.4519,26.5192,25.7692,26.1442,107883.0
2020-09-09 10:00:00,27.19,27.27,26.9,26.99,43016.0,26.1442,26.2211,25.8653,25.9519,43016.0
2020-09-09 10:30:00,27.01,27.16,26.93,27.09,52106.0,25.9711,26.1153,25.8942,26.048,52106.0
2020-09-09 11:00:00,27.15,27.4,27.15,27.4,56037.0,26.1057,26.3461,26.1057,26.3461,56037.0
2020-09-09 11:30:00,27.39,27.47,27.35,27.43,27848.0,26.3365,26.4134,26.298,26.375,27848.0
2020-09-09 12:00:00,27.44,27.66,27.44,27.62,64565.0,26.3846,26.5961,26.3846,26.5576,64565.0
2020-09-09 12:30:00,27.63,27.67,27.53,27.6,45297.0,26.5673,26.6057,26.4711,26.5384,45297.0
2020-09-09 13:00:00,27.58,27.69,27.54,27.58,38775.0,26.5192,26.625,26.4807,26.5192,38775.0
2020-09-09 13:30:00,27.59,27.6,27.48,27.57,25149.0,26.5288,26.5384,26.423,26.5096,25149.0
2020-09-09 14:00:00,27.57,27.63,27.53,27.59,41109.0,26.5096,26.5673,26.4711,26.5288,41109.0
2020-09-09 14:30:00,27.6,27.73,27.56,27.57,62411.0,26.5384,26.6634,26.5,26.5096,62411.0
2020-09-09 15:00:00,27.56,27.76,27.56,27.75,68301.0,26.5,26.6923,26.5,26.6826,68301.0
2020-09-09 15:30:00,27.74,27.79,27.56,27.59,227678.0,26.673,26.7211,26.5,26.5288,227678.0
2020-09-10 09:30:00,28.05,29.21,27.96,29.04,499699.0,26.9711,28.0865,26.8846,27.923,499699.0
2020-09-10 10:00:00,29.06,29.18,28.35,28.36,128490.0,27.9423,28.0576,27.2596,27.2692,128490.0
2020-09-10 10:30:00,28.38,28.42,27.82,27.85,125244.0,27.2884,27.3269,26.75,26.7788,125244.0
2020-09-10 11:00:00,27.82,28.58,27.78,28.53,103265.0,26.75,27.4807,26.7115,27.4326,103265.0
2020-09-10 11:30:00,28.51,28.75,28.31,28.59,86065.0,27.4134,27.6442,27.2211,27.4903,86065.0
2020-09-10 12:00:00,28.63,28.85,28.58,28.63,50194.0,27.5288,27.7403,27.4807,27.5288,50194.0
2020-09-10 12:30:00,28.65,28.75,28.48,28.59,44351.0,27.548,27.6442,27.3846,27.4903,44351.0
2020-09-10 13:00:00,28.59,28.81,28.53,28.7,38371.0,27.4903,27.7019,27.4326,27.5961,38371.0
2020-09-10 13:30:00,28.72,28.82,28.58,28.66,39551.0,27.6153,27.7115,27.4807,27.5576,39551.0
2020-09-10 14:00:00,28.63,28.69,28.33,28.39,67307.0,27.5288,27.5865,27.2403,27.298,67307.0
2020-09-10 14:30:00,28.41,28.57,28.38,28.52,57862.0,27.3173,27.4711,27.2884,27.423,57862.0
2020-09-10 15:00:00,28.51,28.54,28.17,28.29,63289.0,27.4134,27.4423,27.0865,27.2019,63289.0
2020-09-10 15:30:00,28.29,28.46,28.14,28.18,218566.0,27.2019,27.3653,27.0576,27.0961,218566.0
2020-09-11 09:30:00,28.45,28.57,27.56,27.6,91080.0,27.3557,27.4711,26.5,26.5384,91080.0
2020-09-11 10:00:00,27.6,28.01,27.56,27.75,76030.0,26.5384,26.9326,26.5,26.6826,76030.0
2020-09-11 10:30:00,27.75,27.9,27.62,27.81,69694.0,26.6826,26.8269,26.5576,26.7403,69694.0
2020-09-11 11:00:00,27.78,27.92,27.57,27.61,40809.0,26.7115,26.8461,26.5096,26.548,40809.0
2020-09-11 11:30:00,27.59,27.59,27.25,27.32,54854.0,26.5288,26.5288,26.2019,26.2692,54854.0
2020-09-11 12:00:00,27.3,27.53,27.28,27.42,32129.0,26.25,26.4711,26.2307,26.3653,32129.0
2020-09-11 12:30:00,27.4,27.4,27.2,27.22,43498.0,26.3461,26.3461,26.1538,26.173,43498.0
2020-09-11 13:00:00,27.22,27.28,27.08,27.1,45684.0,26.173,26.2307,26.0384,26.0576,45684.0
2020-09-11 13:30:00,27.11,27.41,27.06,27.3,66094.0,26.0673,26.3557,26.0192,26.25,66094.0
2020-09-11 14:00:00,27.3,27.48,27.28,27.35,43749.0,26.25,26.423,26.2307,26.298,43749.0
2020-09-11 14:30:00,27.38,27.7,27.38,27.6,70427.0,26.3269,26.6346,26.3269,26.5384,70427.0
2020-09-11 15:00:00,27.6,27.81,27.52,27.77,175306.0,26.5384,26.7403,26.4615,26.7019,175306.0
2020-09-11 15:30:00,27.77,27.93,27.7,27.88,245778.0,26.7019,26.8557,26.6346,26.8076,245778.0
2020-09-14 09:30:00,28.21,28.9,28.16,28.66,137373.0,27.125,27.7884,27.0769,27.5576,137373.0
2020-09-14 10:00:00,28.7,28.73,28.41,28.42,50754.0,27.5961,27.625,27.3173,27.3269,50754.0
2020-09-14 10:30:00,28.44,28.58,28.36,28.43,34877.0,27.3461,27.4807,27.2692,27.3365,34877.0
2020-09-14 11:00:00,28.42,28.45,28.3,28.44,32283.0,27.3269,27.3557,27.2115,27.3461,32283.0
2020-09-14 11:30:00,28.43,28.52,28.16,28.17,36358.0,27.3365,27.423,27.0769,27.0865,36358.0
2020-09-14 12:00:00,28.14,28.46,28.11,28.13,417025.0,27.0576,27.3653,27.0288,27.048,417025.0
2020-09-14 12:30:00,28.12,28.44,28.03,28.44,75710.0,27.0384,27.3461,26.9519,27.3461,75710.0
2020-09-14 13:00:00,28.44,28.45,28.21,28.3,151661.0,27.3461,27.3557,27.125,27.2115,151661.0
2020-09-14 13:30:00,28.3,28.49,28.22,28.44,59061.0,27.2115,27.3942,27.1346,27.3461,59061.0
2020-09-14 14:00:00,28.41,28.82,28.39,28.68,83257.0,27.3173,27.7115,27.298,27.5769,83257.0
2020-09-14 14:30:00,28.66,28.84,28.58,28.8,86170.0,27.5576,27.7307,27.4807,27.6923,86170.0
2020-09-14 15:00:00,28.81,29.01,28.73,28.87,166894.0,27.7019,27.8942,27.625,27.7596,166894.0
2020-09-14 15:30:00,28.88,29.15,28.8,29.1,360105.0,27.7692,28.0288,27.6923,27.9807,360105.0
2020-09-15 09:30:00,29.53,29.65,29.03,29.3,149784.0,28.3942,28.5096,27.9134,28.173,149784.0
2020-09-15 10:00:00,29.25,29.73,29.12,29.66,74771.0,28.125,28.5865,28.0,28.5192,74771.0
2020-09-15 10:30:00,29.67,29.98,29.38,29.97,77153.0,28.5288,28.8269,28.25,28.8173,77153.0
2020-09-15 11:00:00,29.96,30.46,29.84,30.3,174290.0,28.8076,29.2884,28.6923,29.1346,174290.0
2020-09-15 11:30:00,30.26,30.45,29.89,29.96,82774.0,29.0961,29.2788,28.7403,28.8076,82774.0
2020-09-15 12:00:00,29.93,30.09,29.88,29.9,40617.0,28.7788,28.9326,28.7307,28.75,40617.0
2020-09-15 12:30:00,29.9,29.91,29.66,29.79,38359.0,28.75,28.7596,28.5192,28.6442,38359.0
2020-09-15 13:00:00,29.79,29.82,29.68,29.69,24521.0,28.6442,28.673,28.5384,28.548,24521.0
2020-09-15 13:30:00,29.67,29.67,29.52,29.54,36110.0,28.5288,28.5288,28.3846,28.4038,36110.0
2020-09-15 14:00:00,29.54,29.62,29.45,29.49,45788.0,28.4038,28.4807,28.3173,28.3557,45788.0
2020-09-15 14:30:00,29.48,29.59,29.45,29.57,35011.0,28.3461,28.4519,28.3173,28.4326,35011.0
2020-09-15 15:00:00,29.55,29.58,29.26,29.32,69256.0,28.4134,28.4423,28.1346,28.1923,69256.0
2020-09-15 15:30:00,29.31,29.31,29.09,29.17,139497.0,28.1826,28.1826,27.9711,28.048,139497.0
2020-09-16 09:30:00,29.32,29.62,29.05,29.53,165678.0,28.1923,28.4807,27.9326,28.3942,165678.0
2020-09-16 10:00:00,29.54,29.63,29.39,29.53,84326.0,28.4038,28.4903,28.2596,28.3942,84326.0
2020-09-16 10:30:00,29.53,29.53,28.88,28.92,127819.0,28.3942,28.3942,27.7692,27.8076,127819.0
2020-09-16 11:00:00,28.9,29.14,28.9,29.09,50290.0,27.7884,28.0192,27.7884,27.9711,50290.0
2020-09-16 11:30:00,29.07,29.09,28.89,28.96,63734.0,27.9519,27.9711,27.7788,27.8461,63734.0
2020-09-16 12:00:00,28.95,29.06,28.69,29.03,47398.0,27.8365,27.9423,27.5865,27.9134,47398.0
2020-09-16 12:30:00,29.0,29.03,28.93,29.03,24584.0,27.8846,27.9134,27.8173,27.9134,24584.0
2020-09-16 13:00:00,29.03,29.09,28.94,28.98,27374.0,27.9134,27.9711,27.8269,27.8653,27374.0
2020-09-16 13:30:00,28.98,29.03,28.67,28.82,53434.0,27.8653,27.9134,27.5673,27.7115,53434.0
2020-09-16 14:00:00,28.82,29.02,28.78,28.93,36623.0,27.7115,27.9038,27.673,27.8173,36623.0
2020-09-16 14:30:00,28.94,29.03,28.7,28.75,48469.0,27.8269,27.9134,27.5961,27.6442,48469.0
2020-09-16 15:00:00,28.77,28.77,28.4,28.43,59038.0,27.6634,27.6634,27.3076,27.3365,59038.0
2020-09-16 15:30:00,28.42,28.57,28.27,28.41,262536.0,27.3269,27.4711,27.1826,27.3173,262536.0
2020-09-17 09:30:00,27.72,28.18,27.5,27.96,99349.0,26.6538,27.0961,26.4423,26.8846,99349.0
2020-09-17 10:00:00,27.99,28.51,27.97,28.39,72289.0,26.9134,27.4134,26.8942,27.298,72289.0
2020-09-17 10:30:00,28.38,28.57,28.24,28.25,64792.0,27.2884,27.4711,27.1538,27.1634,64792.0
2020-09-17 11:00:00,28.24,28.44,28.15,28.26,41637.0,27.1538,27.3461,27.0673,27.173,41637.0
2020-09-17 11:30:00,28.26,28.27,27.95,27.96,36050.0,27.173,27.1826,26.875,26.8846,36050.0
2020-09-17 12:00:00,27.95,27.98,27.67,27.78,37122.0,26.875,26.9038,26.6057,26.7115,37122.0
2020-09-17 12:30:00,27.76,27.91,27.74,27.91,26136.0,26.6923,26.8365,26.673,26.8365,26136.0
2020-09-17 13:00:00,27.95,28.01,27.87,27.9,21525.0,26.875,26.9326,26.798,26.8269,21525.0
2020-09-17 13:30:00,27.9,28.13,27.9,28.09,23976.0,26.8269,27.048,26.8269,27.0096,23976.0
2020-09-17 14:00:00,28.07,28.13,27.96,27.96,21200.0,26.9903,27.048,26.8846,26.8846,21200.0
2020-09-17 14:30:00,27.95,28.02,27.89,27.97,22278.0,26.875,26.9423,26.8173,26.8942,22278.0
2020-09-17 15:00:00,27.96,28.03,27.74,27.74,51797.0,26.8846,26.9519,26.673,26.673,51797.0
2020-09-17 15:30:00,27.74,27.95,27.74,27.8,220247.0,26.673,26.875,26.673,26.7307,220247.0
2020-09-18 09:30:00,28.25,28.49,27.7,27.7,269224.0,27.1634,27.3942,26.6346,26.6346,269224.0
2020-09-18 10:00:00,27.77,28.13,27.71,28.04,73637.0,26.7019,27.048,26.6442,26.9615,73637.0
2020-09-18 10:30:00,28.03,28.03,27.77,27.93,45759.0,26.9519,26.9519,26.7019,26.8557,45759.0
2020-09-18 11:00:00,27.94,28.16,27.91,28.06,79401.0,26.8653,27.0769,26.8365,26.9807,79401.0
2020-09-18 11:30:00,28.06,28.09,27.73,27.89,56977.0,26.9807,27.0096,26.6634,26.8173,56977.0
2020-09-18 12:00:00,27.89,27.98,27.6,27.64,93528.0,26.8173,26.9038,26.5384,26.5769,93528.0
2020-09-18 12:30:00,27.64,27.64,27.29,27.43,43958.0,26.5769,26.5769,26.2403,26.375,43958.0
2020-09-18 13:00:00,27.42,27.6,27.26,27.27,41265.0,26.3653,26.5384,26.2115,26.2211,41265.0
2020-09-18 13:30:00,27.27,27.46,27.19,27.42,55499.0,26.2211,26.4038,26.1442,26.3653,55499.0
2020-09-18 14:00:00,27.43,27.47,27.35,27.45,29010.0,26.375,26.4134,26.298,26.3942,29010.0
2020-09-18 14:30:00,27.44,27.45,27.24,27.37,43534.0,26.3846,26.3942,26.1923,26.3173,43534.0
2020-09-18 15:00:00,27.36,27.44,27.32,27.43,66851.0,26.3076,26.3846,26.2692,26.375,66851.0
2020-09-18 15:30:00,27.43,27.5,27.29,27.32,274635.0,26.375,26.4423,26.2403,26.2692,274635.0
2020-09-21 09:30:00,26.23,26.73,26.0,26.61,240581.0,25.2211,25.7019,25.0,25.5865,240581.0
2020-09-21 10:00:00,26.6,26.76,26.5,26.6,203613.0,25.5769,25.7307,25.4807,25.5769,203613.0
2020-09-21 10:30:00,26.6,26.84,26.37,26.81,223886.0,25.5769,25.8076,25.3557,25.7788,223886.0
2020-09-21 11:00:00,26.81,27.18,26.78,26.95,77879.0,25.7788,26.1346,25.75,25.9134,77879.0
2020-09-21 11:30:00,26.96,27.5,26.92,27.5,77305.0,25.923,26.4423,25.8846,26.4423,77305.0
2020-09-21 12:00:00,27.5,27.69,27.19,27.19,81066.0,26.4423,26.625,26.1442,26.1442,81066.0
2020-09-21 12:30:00,27.2,27.27,27.06,27.13,38190.0,26.1538,26.2211,26.0192,26.0865,38190.0
2020-09-21 13:00:00,27.14,27.32,27.05,27.26,30935.0,26.0961,26.2692,26.0096,26.2115,30935.0
2020-09-21 13:30:00,27.25,27.32,27.04,27.07,28747.0,26.2019,26.2692,26.0,26.0288,28747.0
2020-09-21 14:00:00,27.09,27.11,26.93,27.01,52125.0,26.048,26.0673,25.8942,25.9711,52125.0
2020-09-21 14:30:00,26.99,27.07,26.86,27.05,31114.0,25.9519,26.0288,25.8269,26.0096,31114.0
2020-09-21 15:00:00,27.04,27.37,27.04,27.29,114930.0,26.0,26.3173,26.0,26.2403,114930.0
2020-09-21 15:30:00,27.29,27.32,27.17,27.27,190267.0,26.2403,26.2692,26.125,26.2211,190267.0
2020-09-22 09:30:00,27.43,27.86,27.15,27.2,134680.0,26.375,26.7884,26.1057,26.1538,134680.0
2020-09-22 10:00:00,27.2,27.41,26.99,27.4,70322.0,26.1538,26.3557,25.9519,26.3461,70322.0
2020-09-22 10:30:00,27.41,27.67,27.33,27.33,133697.0,26.3557,26.6057,26.2788,26.2788,133697.0
2020-09-22 11:00:00,27.33,27.8,27.27,27.64,97458.0,26.2788,26.7307,26.2211,26.5769,97458.0
2020-09-22 11:30:00,27.65,27.8,27.48,27.79,38346.0,26.5865,26.7307,26.423,26.7211,38346.0
2020-09-22 12:00:00,27.79,28.02,27.72,28.0,45611.0,26.7211,26.9423,26.6538,26.923,45611.0
2020-09-22 12:30:00,27.99,28.13,27.5,27.88,258986.0,26.9134,27.048,26.4423,26.8076,258986.0
2020-09-22 13:00:00,27.88,28.0,27.78,27.97,75120.0,26.8076,26.923,26.7115,26.8942,75120.0
2020-09-22 13:30:00,27.97,28.54,27.97,28.53,96034.0,26.8942,27.4423,26.8942,27.4326,96034.0
2020-09-22 14:00:00,28.51,28.58,28.41,28.51,168530.0,27.4134,27.4807,27.3173,27.4134,168530.0
2020-09-22 14:30:00,28.51,28.67,28.48,28.5,62798.0,27.4134,27.5673,27.3846,27.4038,62798.0
2020-09-22 15:00:00,28.49,28.66,28.45,28.58,64634.0,27.3942,27.5576,27.3557,27.4807,64634.0
2020-09-22 15:30:00,28.6,28.81,28.56,28.72,215536.0,27.5,27.7019,27.4615,27.6153,215536.0
2020-09-23 09:30:00,28.68,29.94,28.57,29.34,152502.0,27.5769,28.7884,27.4711,28.2115,152502.0
2020-09-23 10:00:00,29.34,29.54,29.14,29.42,283614.0,28.2115,28.4038,28.0192,28.2884,283614.0
2020-09-23 10:30:00,29.42,29.54,28.76,28.77,407789.0,28.2884,28.4038,27.6538,27.6634,407789.0
2020-09-23 11:00:00,28.75,28.88,28.57,28.88,74131.0,27.6442,27.7692,27.4711,27.7692,74131.0
2020-09-23 11:30:00,28.88,28.89,28.64,28.72,56852.0,27.7692,27.7788,27.5384,27.6153,56852.0
2020-09-23 12:00:00,28.71,28.81,28.66,28.72,37492.0,27.6057,27.7019,27.5576,27.6153,37492.0
2020-09-23 12:30:00,28.74,28.77,28.6,28.77,43571.0,27.6346,27.6634,27.5,27.6634,43571.0
2020-09-23 13:00:00,28.77,28.9,28.72,28.83,47718.0,27.6634,27.7884,27.6153,27.7211,47718.0
2020-09-23 13:30:00,28.84,28.85,28.67,28.8,128819.0,27.7307,27.7403,27.5673,27.6923,128819.0
2020-09-23 14:00:00,28.77,28.83,28.47,28.53,62762.0,27.6634,27.7211,27.375,27.4326,62762.0
2020-09-23 14:30:00,28.51,28.52,28.08,28.16,61787.0,27.4134,27.423,27.0,27.0769,61787.0
2020-09-23 15:00:00,28.17,28.2,27.85,27.94,89492.0,27.0865,27.1153,26.7788,26.8653,89492.0
2020-09-23 15:30:00,27.93,28.0,27.65,27.67,318106.0,26.8557,26.923,26.5865,26.6057,318106.0
2020-09-24 09:30:00,27.74,28.31,27.2,28.27,194786.0,26.673,27.2211,26.1538,27.1826,194786.0
2020-09-24 10:00:00,28.25,28.65,28.2,28.3,146943.0,27.1634,27.548,27.1153,27.2115,146943.0
2020-09-24 10:30:00,28.34,28.34,27.83,28.1,85332.0,27.25,27.25,26.7596,27.0192,85332.0
2020-09-24 11:00:00,28.13,28.37,27.9,28.33,58313.0,27.048,27.2788,26.8269,27.2403,58313.0
2020-09-24 11:30:00,28.34,28.7,28.32,28.69,68416.0,27.25,27.5961,27.2307,27.5865,68416.0
2020-09-24 12:00:00,28.7,28.85,28.52,28.69,83563.0,27.5961,27.7403,27.423,27.5865,83563.0
2020-09-24 12:30:00,28.69,28.84,28.5,28.83,101630.0,27.5865,27.7307,27.4038,27.7211,101630.0
2020-09-24 13:00:00,28.82,28.89,28.67,28.74,55442.0,27.7115,27.7788,27.5673,27.6346,55442.0
2020-09-24 13:30:00,28.75,28.81,28.47,28.49,44982.0,27.6442,27.7019,27.375,27.3942,44982.0
2020-09-24 14:00:00,28.5,28.53,28.28,28.37,81900.0,27.4038,27.4326,27.1923,27.2788,81900.0
2020-09-24 14:30:00,28.41,28.55,28.2,28.23,38700.0,27.3173,27.4519,27.1153,27.1442,38700.0
2020-09-24 15:00:00,28.25,28.39,28.05,28.11,82378.0,27.1634,27.298,26.9711,27.0288,82378.0
2020-09-24 15:30:00,28.11,28.23,27.99,28.18,161335.0,27.0288,27.1442,26.9134,27.0961,161335.0
2020-09-25 09:30:00,28.04,29.2,27.94,29.15,183881.0,26.9615,28.0769,26.8653,28.0288,183881.0
2020-09-25 10:00:00,29.16,29.62,29.07,29.53,176908.0,28.0384,28.4807,27.9519,28.3942,176908.0
2020-09-25 10:30:00,29.51,29.68,29.36,29.44,156844.0,28.375,28.5384,28.2307,28.3076,156844.0
2020-09-25 11:00:00,29.46,29.51,29.24,29.38,46858.0,28.3269,28.375,28.1153,28.25,46858.0
2020-09-25 11:30:00,29.4,29.48,29.14,29.14,146168.0,28.2692,28.3461,28.0192,28.0192,146168.0
2020-09-25 12:00:00,29.14,29.23,29.04,29.22,72558.0,28.0192,28.1057,27.923,28.0961,72558.0
2020-09-25 12:30:00,29.22,29.69,29.14,29.6,316034.0,28.0961,28.548,28.0192,28.4615,316034.0
2020-09-25 13:00:00,29.61,29.97,29.58,29.97,144729.0,28.4711,28.8173,28.4423,28.8173,144729.0
2020-09-25 13:30:00,29.96,29.98,29.57,29.63,157878.0,28.8076,28.8269,28.4326,28.4903,157878.0
2020-09-25 14:00:00,29.62,29.66,29.46,29.52,61831.0,28.4807,28.5192,28.3269,28.3846,61831.0
2020-09-25 14:30:00,29.5,29.72,29.4,29.66,62262.0,28.3653,28.5769,28.2692,28.5192,62262.0
2020-09-25 15:00:00,29.65,29.96,29.58,29.96,77232.0,28.5096,28.8076,28.4423,28.8076,77232.0
2020-09-25 15:30:00,29.94,29.95,29.61,29.8,272999.0,28.7884,28.798,28.4711,28.6538,272999.0
2020-09-28 09:30:00,30.25,30.44,29.45,30.0,207972.0,29.0865,29.2692,28.3173,28.8461,207972.0
2020-09-28 10:00:00,30.04,30.48,29.89,30.44,147418.0,28.8846,29.3076,28.7403,29.2692,147418.0
2020-09-28 10:30:00,30.44,30.77,30.36,30.75,234464.0,29.2692,29.5865,29.1923,29.5673,234464.0
2020-09-28 11:00:00,30.76,31.08,30.74,30.78,149673.0,29.5769,29.8846,29.5576,29.5961,149673.0
2020-09-28 11:30:00,30.76,30.88,30.51,30.57,55553.0,29.5769,29.6923,29.3365,29.3942,55553.0
2020-09-28 12:00:00,30.55,30.84,30.5,30.73,62492.0,29.375,29.6538,29.3269,29.548,62492.0
2020-09-28 12:30:00,30.74,30.82,30.62,30.78,67139.0,29.5576,29.6346,29.4423,29.5961,67139.0
2020-09-28 13:00:00,30.8,31.01,30.68,30.95,86485.0,29.6153,29.8173,29.4999,29.7596,86485.0
2020-09-28 13:30:00,30.96,31.0,30.76,30.79,63891.0,29.7692,29.8076,29.5769,29.6057,63891.0
2020-09-28 14:00:00,30.8,31.0,30.8,30.88,48992.0,29.6153,29.8076,29.6153,29.6923,48992.0
2020-09-28 14:30:00,30.88,31.22,30.88,31.16,117416.0,29.6923,30.0192,29.6923,29.9615,117416.0
2020-09-28 15:00:00,31.15,31.31,31.09,31.22,108434.0,29.9519,30.1057,29.8942,30.0192,108434.0
2020-09-28 15:30:00,31.22,31.22,30.79,30.93,502804.0,30.0192,30.0192,29.6057,29.7403,502804.0
2020-09-29 09:30:00,30.83,30.83,30.05,30.36,119160.0,29.6442,29.6442,28.8942,29.1923,119160.0
2020-09-29 10:00:00,30.38,30.68,30.25,30.51,118514.0,29.2115,29.4999,29.0865,29.3365,118514.0
2020-09-29 10:30:00,30.48,30.53,29.87,29.95,114994.0,29.3076,29.3557,28.7211,28.798,114994.0
2020-09-29 11:00:00,29.92,30.22,29.79,30.0,74404.0,28.7692,29.0576,28.6442,28.8461,74404.0
2020-09-29 11:30:00,30.0,30.14,29.75,29.85,62747.0,28.8461,28.9807,28.6057,28.7019,62747.0
2020-09-29 12:00:00,29.87,29.97,29.64,29.95,47021.0,28.7211,28.8173,28.5,28.798,47021.0
2020-09-29 12:30:00,29.93,30.05,29.82,29.95,54501.0,28.7788,28.8942,28.673,28.798,54501.0
2020-09-29 13:00:00,29.96,30.12,29.86,30.12,50871.0,28.8076,28.9615,28.7115,28.9615,50871.0
2020-09-29 13:30:00,30.14,30.16,29.92,30.0,52998.0,28.9807,29.0,28.7692,28.8461,52998.0
2020-09-29 14:00:00,30.0,30.11,29.88,30.07,45711.0,28.8461,28.9519,28.7307,28.9134,45711.0
2020-09-29 14:30:00,30.04,30.24,29.99,30.16,75814.0,28.8846,29.0769,28.8365,29.0,75814.0
2020-09-29 15:00:00,30.18,30.25,30.07,30.14,69630.0,29.0192,29.0865,28.9134,28.9807,69630.0
2020-09-29 15:30:00,30.13,30.22,30.06,30.06,174373.0,28.9711,29.0576,28.9038,28.9038,174373.0
2020-09-30 09:30:00,30.3,31.07,30.3,31.07,133710.0,29.1346,29.8749,29.1346,29.8749,133710.0
2020-09-30 10:00:00,31.03,31.52,31.03,31.28,133876.0,29.8365,30.3076,29.8365,30.0769,133876.0
2020-09-30 10:30:00,31.27,31.43,31.03,31.22,74974.0,30.0673,30.2211,29.8365,30.0192,74974.0
2020-09-30 11:00:00,31.23,31.28,30.74,31.05,61967.0,30.0288,30.0769,29.5576,29.8557,61967.0
2020-09-30 11:30:00,31.04,31.15,30.79,30.79,82523.0,29.8461,29.9519,29.6057,29.6057,82523.0
2020-09-30 12:00:00,30.79,30.84,30.65,30.79,63618.0,29.6057,29.6538,29.4711,29.6057,63618.0
2020-09-30 12:30:00,30.78,30.84,30.43,30.62,108161.0,29.5961,29.6538,29.2596,29.4423,108161.0
2020-09-30 13:00:00,30.61,30.73,30.45,30.59,80279.0,29.4326,29.548,29.2788,29.4134,80279.0
2020-09-30 13:30:00,30.61,30.89,30.6,30.86,48960.0,29.4326,29.7019,29.423,29.673,48960.0
2020-09-30 14:00:00,30.88,31.03,30.48,30.67,55252.0,29.6923,29.8365,29.3076,29.4903,55252.0
2020-09-30 14:30:00,30.65,30.65,30.3,30.55,63282.0,29.4711,29.4711,29.1346,29.375,63282.0
2020-09-30 15:00:00,30.53,30.61,30.2,30.49,60373.0,29.3557,29.4326,29.0384,29.3173,60373.0
2020-09-30 15:30:00,30.49,30.8,30.39,30.69,248973.0,29.3173,29.6153,29.2211,29.5096,248973.0
2020-10-01 09:30:00,31.06,31.61,30.67,30.76,162794.0,29.8653,30.3942,29.4903,29.5769,162794.0
2020-10-01 10:00:00,30.73,31.0,30.46,30.89,71950.0,29.548,29.8076,29.2884,29.7019,71950.0
2020-10-01 10:30:00,30.88,31.09,30.67,30.73,102742.0,29.6923,29.8942,29.4903,29.548,102742.0
2020-10-01 11:00:00,30.75,30.86,30.58,30.81,83035.0,29.5673,29.673,29.4038,29.6249,83035.0
2020-10-01 11:30:00,30.8,30.92,30.77,30.85,44473.0,29.6153,29.7307,29.5865,29.6634,44473.0
2020-10-01 12:00:00,30.85,31.11,30.79,31.02,61916.0,29.6634,29.9134,29.6057,29.8269,61916.0
2020-10-01 12:30:00,31.02,31.28,31.0,31.13,128586.0,29.8269,30.0769,29.8076,29.9326,128586.0
2020-10-01 13:00:00,31.14,31.27,31.05,31.12,59251.0,29.9423,30.0673,29.8557,29.923,59251.0
2020-10-01 13:30:00,31.1,31.37,31.06,31.21,45674.0,29.9038,30.1634,29.8653,30.0096,45674.0
2020-10-01 14:00:00,31.19,31.27,30.9,31.11,55757.0,29.9903,30.0673,29.7115,29.9134,55757.0
2020-10-01 14:30:00,31.09,31.17,30.95,31.12,76834.0,29.8942,29.9711,29.7596,29.923,76834.0
2020-10-01 15:00:00,31.12,31.38,31.11,31.15,72508.0,29.923,30.173,29.9134,29.9519,72508.0
2020-10-01 15:30:00,31.18,31.5,31.12,31.45,196134.0,29.9807,30.2884,29.923,30.2403,196134.0
2020-10-02 09:30:00,30.17,31.4,30.01,30.61,163494.0,29.0096,30.1923,28.8557,29.4326,163494.0
2020-10-02 10:00:00,30.56,31.19,30.55,30.96,68502.0,29.3846,29.9903,29.375,29.7692,68502.0
2020-10-02 10:30:00,30.96,31.24,30.76,31.2,156800.0,29.7692,30.0384,29.5769,29.9999,156800.0
2020-10-02 11:00:00,31.2,31.57,31.09,31.53,38479.0,29.9999,30.3557,29.8942,30.3173,38479.0
2020-10-02 11:30:00,31.53,31.58,31.3,31.38,37535.0,30.3173,30.3653,30.0961,30.173,37535.0
2020-10-02 12:00:00,31.33,31.94,31.23,31.9,61727.0,30.1249,30.7115,30.0288,30.673,61727.0
2020-10-02 12:30:00,31.88,32.15,31.8,32.02,71068.0,30.6538,30.9134,30.5769,30.7884,71068.0
2020-10-02 13:00:00,32.03,32.13,31.86,32.07,35547.0,30.798,30.8942,30.6346,30.8365,35547.0
2020-10-02 13:30:00,32.06,32.09,31.54,31.71,67933.0,30.8269,30.8557,30.3269,30.4903,67933.0
2020-10-02 14:00:00,31.71,31.97,31.71,31.89,51539.0,30.4903,30.7403,30.4903,30.6634,51539.0
2020-10-02 14:30:00,31.89,32.12,31.8,32.12,45356.0,30.6634,30.8846,30.5769,30.8846,45356.0
2020-10-02 15:00:00,32.13,32.27,32.01,32.22,60932.0,30.8942,31.0288,30.7788,30.9807,60932.0
2020-10-02 15:30:00,32.19,32.29,31.92,31.97,410783.0,30.9519,31.048,30.6923,30.7403,410783.0
2020-10-05 09:30:00,32.24,32.41,31.8,31.95,74578.0,30.9999,31.1634,30.5769,30.7211,74578.0
2020-10-05 10:00:00,31.95,32.37,31.86,32.01,61709.0,30.7211,31.1249,30.6346,30.7788,61709.0
2020-10-05 10:30:00,32.04,32.12,31.48,31.56,71407.0,30.8076,30.8846,30.2692,30.3461,71407.0
2020-10-05 11:00:00,31.54,31.86,31.29,31.64,100436.0,30.3269,30.6346,30.0865,30.423,100436.0
2020-10-05 11:30:00,31.71,31.93,31.65,31.91,44447.0,30.4903,30.7019,30.4326,30.6826,44447.0
2020-10-05 12:00:00,31.88,31.92,31.8,31.92,30634.0,30.6538,30.6923,30.5769,30.6923,30634.0
2020-10-05 12:30:00,31.9,32.01,31.81,31.97,46763.0,30.673,30.7788,30.5865,30.7403,46763.0
2020-10-05 13:00:00,31.97,32.01,31.71,31.74,54865.0,30.7403,30.7788,30.4903,30.5192,54865.0
2020-10-05 13:30:00,31.76,31.87,31.64,31.74,51711.0,30.5384,30.6442,30.423,30.5192,51711.0
2020-10-05 14:00:00,31.75,32.03,31.73,32.0,63966.0,30.5288,30.798,30.5096,30.7692,63966.0
2020-10-05 14:30:00,31.99,32.25,31.98,32.25,167707.0,30.7596,31.0096,30.7499,31.0096,167707.0
2020-10-05 15:00:00,32.23,32.5,32.22,32.41,142832.0,30.9903,31.2499,30.9807,31.1634,142832.0
2020-10-05 15:30:00,32.41,32.56,32.16,32.24,310389.0,31.1634,31.3076,30.923,30.9999,310389.0
2020-10-06 09:30:00,32.5,32.92,32.37,32.45,90959.0,31.2499,31.6538,31.1249,31.2019,90959.0
2020-10-06 10:00:00,32.5,32.65,32.26,32.64,68133.0,31.2499,31.3942,31.0192,31.3846,68133.0
2020-10-06 10:30:00,32.65,32.8,32.36,32.61,57353.0,31.3942,31.5384,31.1153,31.3557,57353.0
2020-10-06 11:00:00,32.61,32.83,32.01,32.01,102765.0,31.3557,31.5673,30.7788,30.7788,102765.0
2020-10-06 11:30:00,32.08,32.58,31.96,32.19,88987.0,30.8461,31.3269,30.7307,30.9519,88987.0
2020-10-06 12:00:00,32.18,32.29,31.99,32.08,48963.0,30.9423,31.048,30.7596,30.8461,48963.0
2020-10-06 12:30:00,32.13,32.15,31.98,32.15,42359.0,30.8942,30.9134,30.7499,30.9134,42359.0
2020-10-06 13:00:00,32.22,32.29,32.08,32.15,42335.0,30.9807,31.048,30.8461,30.9134,42335.0
2020-10-06 13:30:00,32.15,32.18,31.98,31.99,43106.0,30.9134,30.9423,30.7499,30.7596,43106.0
2020-10-06 14:00:00,32.0,32.14,31.9,32.12,59845.0,30.7692,30.9038,30.673,30.8846,59845.0
2020-10-06 14:30:00,32.13,32.33,31.14,31.49,116163.0,30.8942,31.0865,29.9423,30.2788,116163.0
2020-10-06 15:00:00,31.45,31.45,30.92,31.28,116274.0,30.2403,30.2403,29.7307,30.0769,116274.0
2020-10-06 15:30:00,31.26,31.31,30.86,30.94,318528.0,30.0576,30.1057,29.673,29.7499,318528.0
2020-10-07 09:30:00,31.45,31.79,31.1,31.48,69014.0,30.2403,30.5673,29.9038,30.2692,69014.0
2020-10-07 10:00:00,31.48,31.48,30.85,31.16,107581.0,30.2692,30.2692,29.6634,29.9615,107581.0
2020-10-07 10:30:00,31.12,31.29,30.98,31.07,57269.0,29.923,30.0865,29.7884,29.8749,57269.0
2020-10-07 11:00:00,31.08,31.32,31.03,31.19,75847.0,29.8846,30.1153,29.8365,29.9903,75847.0
2020-10-07 11:30:00,31.19,31.44,31.17,31.41,26911.0,29.9903,30.2307,29.9711,30.2019,26911.0
2020-10-07 12:00:00,31.42,31.55,31.21,31.27,45503.0,30.2115,30.3365,30.0096,30.0673,45503.0
2020-10-07 12:30:00,31.3,31.34,31.23,31.3,22143.0,30.0961,30.1346,30.0288,30.0961,22143.0
2020-10-07 13:00:00,31.31,31.41,31.16,31.2,51048.0,30.1057,30.2019,29.9615,29.9999,51048.0
2020-10-07 13:30:00,31.2,31.35,31.1,31.12,54958.0,29.9999,30.1442,29.9038,29.923,54958.0
2020-10-07 14:00:00,31.13,31.26,31.03,31.24,35620.0,29.9326,30.0576,29.8365,30.0384,35620.0
2020-10-07 14:30:00,31.24,31.3,31.17,31.26,33550.0,30.0384,30.0961,29.9711,30.0576,33550.0
2020-10-07 15:00:00,31.27,31.44,31.21,31.27,74512.0,30.0673,30.2307,30.0096,30.0673,74512.0
2020-10-07 15:30:00,31.26,31.38,31.15,31.29,344702.0,30.0576,30.173,29.9519,30.0865,344702.0
2020-10-08 09:30:00,31.66,32.47,31.66,32.41,129323.0,30.4423,31.2211,30.4423,31.1634,129323.0
2020-10-08 10:00:00,32.38,32.44,31.74,31.81,95377.0,31.1346,31.1923,30.5192,30.5865,95377.0
2020-10-08 10:30:00,31.78,32.03,31.74,31.84,48828.0,30.5576,30.798,30.5192,30.6153,48828.0
2020-10-08 11:00:00,31.81,32.0,31.72,31.86,62576.0,30.5865,30.7692,30.4999,30.6346,62576.0
2020-10-08 11:30:00,31.83,31.98,31.75,31.87,75184.0,30.6057,30.7499,30.5288,30.6442,75184.0
2020-10-08 12:00:00,31.88,31.98,31.81,31.91,15707.0,30.6538,30.7499,30.5865,30.6826,15707.0
2020-10-08 12:30:00,31.88,31.99,31.85,31.89,34472.0,30.6538,30.7596,30.6249,30.6634,34472.0
2020-10-08 13:00:00,31.9,31.9,31.71,31.83,66033.0,30.673,30.673,30.4903,30.6057,66033.0
2020-10-08 13:30:00,31.84,31.85,31.73,31.8,41907.0,30.6153,30.6249,30.5096,30.5769,41907.0
2020-10-08 14:00:00,31.81,31.93,31.77,31.91,34812.0,30.5865,30.7019,30.548,30.6826,34812.0
2020-10-08 14:30:00,31.91,32.08,31.86,32.07,35557.0,30.6826,30.8461,30.6346,30.8365,35557.0
2020-10-08 15:00:00,32.09,32.34,32.08,32.31,62109.0,30.8557,31.0961,30.8461,31.0673,62109.0
2020-10-08 15:30:00,32.32,32.45,32.23,32.41,214950.0,31.0769,31.2019,30.9903,31.1634,214950.0
2020-10-09 09:30:00,32.58,32.75,32.3,32.45,61457.0,31.3269,31.4903,31.0576,31.2019,61457.0
2020-10-09 10:00:00,32.44,32.44,31.91,32.02,48594.0,31.1923,31.1923,30.6826,30.7884,48594.0
2020-10-09 10:30:00,32.02,32.19,31.98,32.12,42560.0,30.7884,30.9519,30.7499,30.8846,42560.0
2020-10-09 11:00:00,32.13,32.41,32.09,32.29,60953.0,30.8942,31.1634,30.8557,31.048,60953.0
2020-10-09 11:30:00,32.28,32.51,32.15,32.48,43473.0,31.0384,31.2596,30.9134,31.2307,43473.0
2020-10-09 12:00:00,32.48,32.63,32.42,32.43,40656.0,31.2307,31.3749,31.173,31.1826,40656.0
2020-10-09 12:30:00,32.43,32.56,32.38,32.41,28628.0,31.1826,31.3076,31.1346,31.1634,28628.0
2020-10-09 13:00:00,32.44,32.48,32.34,32.43,27037.0,31.1923,31.2307,31.0961,31.1826,27037.0
2020-10-09 13:30:00,32.44,32.52,32.38,32.43,74352.0,31.1923,31.2692,31.1346,31.1826,74352.0
2020-10-09 14:00:00,32.43,32.46,32.26,32.29,29636.0,31.1826,31.2115,31.0192,31.048,29636.0
2020-10-09 14:30:00,32.3,32.31,32.15,32.2,32982.0,31.0576,31.0673,30.9134,30.9615,32982.0
2020-10-09 15:00:00,32.2,32.32,32.16,32.16,52973.0,30.9615,31.0769,30.923,30.923,52973.0
2020-10-09 15:30:00,32.18,32.35,32.06,32.28,251381.0,30.9423,31.1057,30.8269,31.0384,251381.0
2020-10-12 09:30:00,32.75,33.01,32.37,32.53,96043.0,31.4903,31.7403,31.1249,31.2788,96043.0
2020-10-12 10:00:00,32.53,32.75,32.16,32.3,152328.0,31.2788,31.4903,30.923,31.0576,152328.0
2020-10-12 10:30:00,32.29,32.79,32.19,32.73,91692.0,31.048,31.5288,30.9519,31.4711,91692.0
2020-10-12 11:00:00,32.73,32.96,32.69,32.9,58997.0,31.4711,31.6923,31.4326,31.6346,58997.0
2020-10-12 11:30:00,32.88,33.06,32.87,32.9,80150.0,31.6153,31.7884,31.6057,31.6346,80150.0
2020-10-12 12:00:00,32.93,33.05,32.88,33.05,22778.0,31.6634,31.7788,31.6153,31.7788,22778.0
2020-10-12 12:30:00,33.03,33.05,32.92,32.95,16708.0,31.7596,31.7788,31.6538,31.6826,16708.0
2020-10-12 13:00:00,32.92,32.99,32.83,32.98,61022.0,31.6538,31.7211,31.5673,31.7115,61022.0
2020-10-12 13:30:00,32.97,32.98,32.84,32.84,46516.0,31.7019,31.7115,31.5769,31.5769,46516.0
2020-10-12 14:00:00,32.83,32.87,32.73,32.81,35147.0,31.5673,31.6057,31.4711,31.548,35147.0
2020-10-12 14:30:00,32.81,32.81,32.6,32.65,41452.0,31.548,31.548,31.3461,31.3942,41452.0
2020-10-12 15:00:00,32.64,32.77,32.64,32.76,60987.0,31.3846,31.5096,31.3846,31.4999,60987.0
2020-10-12 15:30:00,32.77,32.77,32.45,32.52,235538.0,31.5096,31.5096,31.2019,31.2692,235538.0
2020-10-13 09:30:00,32.18,32.51,31.85,32.25,57813.0,30.9423,31.2596,30.6249,31.0096,57813.0
2020-10-13 10:00:00,32.25,32.83,32.24,32.77,63047.0,31.0096,31.5673,30.9999,31.5096,63047.0
2020-10-13 10:30:00,32.74,32.81,32.58,32.62,30165.0,31.4807,31.548,31.3269,31.3653,30165.0
2020-10-13 11:00:00,32.62,33.2,32.62,33.08,59383.0,31.3653,31.923,31.3653,31.8076,59383.0
2020-10-13 11:30:00,33.1,33.22,33.06,33.2,35165.0,31.8269,31.9423,31.7884,31.923,35165.0
2020-10-13 12:00:00,33.19,33.21,33.05,33.1,28993.0,31.9134,31.9326,31.7788,31.8269,28993.0
2020-10-13 12:30:00,33.08,33.23,32.9,33.23,47988.0,31.8076,31.9519,31.6346,31.9519,47988.0
2020-10-13 13:00:00,33.23,33.26,32.96,33.11,29885.0,31.9519,31.9807,31.6923,31.8365,29885.0
2020-10-13 13:30:00,33.11,33.17,32.93,32.94,29941.0,31.8365,31.8942,31.6634,31.673,29941.0
2020-10-13 14:00:00,32.95,32.97,32.85,32.88,34642.0,31.6826,31.7019,31.5865,31.6153,34642.0
2020-10-13 14:30:00,32.84,32.99,32.77,32.93,38516.0,31.5769,31.7211,31.5096,31.6634,38516.0
2020-10-13 15:00:00,32.95,33.09,32.91,33.07,39618.0,31.6826,31.8173,31.6442,31.798,39618.0
2020-10-13 15:30:00,33.05,33.08,32.89,32.97,145700.0,31.7788,31.8076,31.6249,31.7019,145700.0
2020-10-14 09:30:00,33.16,33.43,32.9,32.99,59547.0,31.8846,32.1442,31.6346,31.7211,59547.0
2020-10-14 10:00:00,32.98,32.98,32.55,32.7,39898.0,31.7115,31.7115,31.298,31.4423,39898.0
2020-10-14 10:30:00,32.73,32.95,32.66,32.71,26824.0,31.4711,31.6826,31.4038,31.4519,26824.0
2020-10-14 11:00:00,32.74,33.04,32.71,32.96,20777.0,31.4807,31.7692,31.4519,31.6923,20777.0
2020-10-14 11:30:00,32.96,33.09,32.74,32.78,55570.0,31.6923,31.8173,31.4807,31.5192,55570.0
2020-10-14 12:00:00,32.82,33.17,32.74,32.83,30020.0,31.5576,31.8942,31.4807,31.5673,30020.0
2020-10-14 12:30:00,32.83,33.17,32.82,33.15,19837.0,31.5673,31.8942,31.5576,31.8749,19837.0
2020-10-14 13:00:00,33.14,33.22,33.13,33.15,21010.0,31.8653,31.9423,31.8557,31.8749,21010.0
2020-10-14 13:30:00,33.15,33.17,33.02,33.09,18203.0,31.8749,31.8942,31.7499,31.8173,18203.0
2020-10-14 14:00:00,33.09,33.14,32.79,32.84,27859.0,31.8173,31.8653,31.5288,31.5769,27859.0
2020-10-14 14:30:00,32.82,32.9,32.71,32.88,47002.0,31.5576,31.6346,31.4519,31.6153,47002.0
2020-10-14 15:00:00,32.88,33.06,32.87,32.94,36589.0,31.6153,31.7884,31.6057,31.673,36589.0
2020-10-14 15:30:00,32.94,33.04,32.59,32.62,125563.0,31.673,31.7692,31.3365,31.3653,125563.0
2020-10-15 09:30:00,32.65,33.58,32.24,33.38,113530.0,31.3942,32.2884,30.9999,32.0961,113530.0
2020-10-15 10:00:00,33.36,33.62,33.22,33.29,60849.0,32.0769,32.3269,31.9423,32.0096,60849.0
2020-10-15 10:30:00,33.33,33.53,33.16,33.53,42985.0,32.048,32.2403,31.8846,32.2403,42985.0
2020-10-15 11:00:00,33.57,33.77,33.36,33.72,62935.0,32.2788,32.4711,32.0769,32.423,62935.0
2020-10-15 11:30:00,33.73,34.25,33.71,33.93,116128.0,32.4326,32.9326,32.4134,32.6249,116128.0
2020-10-15 12:00:00,33.91,33.93,33.59,33.64,49644.0,32.6057,32.6249,32.298,32.3461,49644.0
2020-10-15 12:30:00,33.64,33.69,33.51,33.67,36465.0,32.3461,32.3942,32.2211,32.3749,36465.0
2020-10-15 13:00:00,33.67,33.83,33.55,33.8,41862.0,32.3749,32.5288,32.2596,32.4999,41862.0
2020-10-15 13:30:00,33.81,33.81,33.69,33.73,24642.0,32.5096,32.5096,32.3942,32.4326,24642.0
2020-10-15 14:00:00,33.73,33.97,33.72,33.95,56549.0,32.4326,32.6634,32.423,32.6442,56549.0
2020-10-15 14:30:00,33.95,34.07,33.94,34.06,94613.0,32.6442,32.7596,32.6346,32.7499,94613.0
2020-10-15 15:00:00,34.05,34.25,34.05,34.23,64145.0,32.7403,32.9326,32.7403,32.9134,64145.0
2020-10-15 15:30:00,34.23,34.31,33.99,34.1,179897.0,32.9134,32.9903,32.6826,32.7884,179897.0
2020-10-16 09:30:00,34.58,34.85,34.21,34.42,155322.0,33.2499,33.5096,32.8942,33.0961,155322.0
2020-10-16 10:00:00,34.31,35.13,34.29,35.0,167192.0,32.9903,33.7788,32.9711,33.6538,167192.0
2020-10-16 10:30:00,35.0,35.41,34.94,35.4,111634.0,33.6538,34.048,33.5961,34.0384,111634.0
2020-10-16 11:00:00,35.38,35.47,35.18,35.25,104248.0,34.0192,34.1057,33.8269,33.8942,104248.0
2020-10-16 11:30:00,35.24,35.58,35.19,35.4,219411.0,33.8846,34.2115,33.8365,34.0384,219411.0
2020-10-16 12:00:00,35.4,35.68,35.26,35.63,56559.0,34.0384,34.3076,33.9038,34.2596,56559.0
2020-10-16 12:30:00,35.62,35.63,35.23,35.45,37381.0,34.2499,34.2596,33.8749,34.0865,37381.0
2020-10-16 13:00:00,35.43,35.78,35.41,35.58,62260.0,34.0672,34.4038,34.048,34.2115,62260.0
2020-10-16 13:30:00,35.6,35.67,35.44,35.52,51130.0,34.2307,34.298,34.0769,34.1538,51130.0
2020-10-16 14:00:00,35.54,35.72,35.54,35.59,28504.0,34.173,34.3461,34.173,34.2211,28504.0
2020-10-16 14:30:00,35.56,35.63,35.49,35.54,29246.0,34.1922,34.2596,34.1249,34.173,29246.0
2020-10-16 15:00:00,35.54,35.54,35.3,35.41,51256.0,34.173,34.173,33.9423,34.048,51256.0
2020-10-16 15:30:00,35.39,35.39,34.99,35.03,185946.0,34.0288,34.0288,33.6442,33.6826,185946.0
2020-10-19 09:30:00,35.05,35.2,34.54,34.93,121796.0,33.7019,33.8461,33.2115,33.5865,121796.0
2020-10-19 10:00:00,34.95,35.01,34.38,34.82,68968.0,33.6057,33.6634,33.0576,33.4807,68968.0
2020-10-19 10:30:00,34.85,35.07,34.66,35.03,38676.0,33.5096,33.7211,33.3269,33.6826,38676.0
2020-10-19 11:00:00,35.06,35.55,35.06,35.37,134198.0,33.7115,34.1826,33.7115,34.0096,134198.0
2020-10-19 11:30:00,35.34,35.4,34.97,34.97,34164.0,33.9807,34.0384,33.6249,33.6249,34164.0
2020-10-19 12:00:00,35.02,35.09,34.81,34.81,25697.0,33.673,33.7403,33.4711,33.4711,25697.0
2020-10-19 12:30:00,34.86,34.87,34.69,34.76,43805.0,33.5192,33.5288,33.3557,33.423,43805.0
2020-10-19 13:00:00,34.76,34.81,34.61,34.73,19809.0,33.423,33.4711,33.2788,33.3942,19809.0
2020-10-19 13:30:00,34.74,34.79,34.38,34.44,48970.0,33.4038,33.4519,33.0576,33.1153,48970.0
2020-10-19 14:00:00,34.43,34.73,34.35,34.72,24454.0,33.1057,33.3942,33.0288,33.3846,24454.0
2020-10-19 14:30:00,34.71,34.78,34.38,34.4,27291.0,33.3749,33.4423,33.0576,33.0769,27291.0
2020-10-19 15:00:00,34.39,34.45,34.13,34.38,68471.0,33.0673,33.1249,32.8173,33.0576,68471.0
2020-10-19 15:30:00,34.39,34.51,34.25,34.31,145387.0,33.0673,33.1826,32.9326,32.9903,145387.0
2020-10-20 09:30:00,34.4,34.75,34.21,34.43,77719.0,33.0769,33.4134,32.8942,33.1057,77719.0
2020-10-20 10:00:00,34.35,34.35,33.54,33.62,78230.0,33.0288,33.0288,32.2499,32.3269,78230.0
2020-10-20 10:30:00,33.65,34.28,33.56,34.09,103321.0,32.3557,32.9615,32.2692,32.7788,103321.0
2020-10-20 11:00:00,34.05,34.44,33.89,34.44,33856.0,32.7403,33.1153,32.5865,33.1153,33856.0
2020-10-20 11:30:00,34.39,34.53,34.27,34.43,73518.0,33.0673,33.2019,32.9519,33.1057,73518.0
2020-10-20 12:00:00,34.43,34.65,34.17,34.17,39437.0,33.1057,33.3173,32.8557,32.8557,39437.0
2020-10-20 12:30:00,34.17,34.55,34.07,34.54,28781.0,32.8557,33.2211,32.7596,33.2115,28781.0
2020-10-20 13:00:00,34.54,34.6,34.45,34.55,29260.0,33.2115,33.2692,33.1249,33.2211,29260.0
2020-10-20 13:30:00,34.53,34.65,34.49,34.57,22081.0,33.2019,33.3173,33.1634,33.2403,22081.0
2020-10-20 14:00:00,34.57,34.65,34.43,34.45,26798.0,33.2403,33.3173,33.1057,33.1249,26798.0
2020-10-20 14:30:00,34.42,34.43,34.18,34.22,32887.0,33.0961,33.1057,32.8653,32.9038,32887.0
2020-10-20 15:00:00,34.24,34.31,33.91,34.1,35860.0,32.923,32.9903,32.6057,32.7884,35860.0
2020-10-20 15:30:00,34.07,34.07,33.69,33.76,342832.0,32.7596,32.7596,32.3942,32.4615,342832.0
2020-10-21 09:30:00,34.03,34.57,33.69,34.56,142539.0,32.7211,33.2403,32.3942,33.2307,142539.0
2020-10-21 10:00:00,34.56,34.66,34.14,34.2,33653.0,33.2307,33.3269,32.8269,32.8846,33653.0
2020-10-21 10:30:00,34.17,34.3,33.95,33.97,47938.0,32.8557,32.9807,32.6442,32.6634,47938.0
2020-10-21 11:00:00,33.94,33.98,33.76,33.93,31284.0,32.6346,32.673,32.4615,32.6249,31284.0
2020-10-21 11:30:00,33.94,34.07,33.87,33.92,34874.0,32.6346,32.7596,32.5673,32.6153,34874.0
2020-10-21 12:00:00,33.95,34.11,33.79,33.98,20272.0,32.6442,32.798,32.4903,32.673,20272.0
2020-10-21 12:30:00,33.98,34.0,33.79,33.84,19751.0,32.673,32.6923,32.4903,32.5384,19751.0
2020-10-21 13:00:00,33.84,34.0,33.75,33.79,23330.0,32.5384,32.6923,32.4519,32.4903,23330.0
2020-10-21 13:30:00,33.78,33.81,33.55,33.73,45181.0,32.4807,32.5096,32.2596,32.4326,45181.0
2020-10-21 14:00:00,33.71,33.81,33.63,33.79,27594.0,32.4134,32.5096,32.3365,32.4903,27594.0
2020-10-21 14:30:00,33.81,33.91,33.74,33.86,20611.0,32.5096,32.6057,32.4423,32.5576,20611.0
2020-10-21 15:00:00,33.86,33.89,33.62,33.74,43446.0,32.5576,32.5865,32.3269,32.4423,43446.0
2020-10-21 15:30:00,33.72,33.8,33.63,33.67,99704.0,32.423,32.4999,32.3365,32.3749,99704.0
2020-10-22 09:30:00,33.87,34.45,33.87,34.32,57324.0,32.5673,33.1249,32.5673,32.9999,57324.0
2020-10-22 10:00:00,34.31,34.36,33.88,34.05,47689.0,32.9903,33.0384,32.5769,32.7403,47689.0
2020-10-22 10:30:00,34.06,34.42,33.89,34.37,42353.0,32.7499,33.0961,32.5865,33.048,42353.0
2020-10-22 11:00:00,34.38,34.67,34.32,34.38,36134.0,33.0576,33.3365,32.9999,33.0576,36134.0
2020-10-22 11:30:00,34.37,34.38,34.02,34.02,27298.0,33.048,33.0576,32.7115,32.7115,27298.0
2020-10-22 12:00:00,34.05,34.09,33.92,34.05,41853.0,32.7403,32.7788,32.6153,32.7403,41853.0
2020-10-22 12:30:00,34.01,34.18,33.99,34.17,22209.0,32.7019,32.8653,32.6826,32.8557,22209.0
2020-10-22 13:00:00,34.18,34.29,34.1,34.2,24954.0,32.8653,32.9711,32.7884,32.8846,24954.0
2020-10-22 13:30:00,34.2,34.4,34.18,34.33,22795.0,32.8846,33.0769,32.8653,33.0096,22795.0
2020-10-22 14:00:00,34.34,34.36,34.06,34.14,36351.0,33.0192,33.0384,32.7499,32.8269,36351.0
2020-10-22 14:30:00,34.12,34.28,34.11,34.22,33436.0,32.8076,32.9615,32.798,32.9038,33436.0
2020-10-22 15:00:00,34.22,34.55,34.2,34.55,58338.0,32.9038,33.2211,32.8846,33.2211,58338.0
2020-10-22 15:30:00,34.54,34.63,34.47,34.49,129908.0,33.2115,33.298,33.1442,33.1634,129908.0
2020-10-23 09:30:00,34.72,34.99,33.85,33.97,72020.0,33.3846,33.6442,32.548,32.6634,72020.0
2020-10-23 10:00:00,33.97,34.0,33.61,33.95,74089.0,32.6634,32.6923,32.3173,32.6442,74089.0
2020-10-23 10:30:00,33.95,34.22,33.78,34.14,93502.0,32.6442,32.9038,32.4807,32.8269,93502.0
2020-10-23 11:00:00,34.14,34.29,33.93,33.98,102325.0,32.8269,32.9711,32.6249,32.673,102325.0
2020-10-23 11:30:00,33.99,34.11,33.78,33.79,51178.0,32.6826,32.798,32.4807,32.4903,51178.0
2020-10-23 12:00:00,33.78,33.84,33.55,33.6,51627.0,32.4807,32.5384,32.2596,32.3076,51627.0
2020-10-23 12:30:00,33.6,34.03,33.59,33.86,70998.0,32.3076,32.7211,32.298,32.5576,70998.0
2020-10-23 13:00:00,33.83,34.06,33.83,34.06,47378.0,32.5288,32.7499,32.5288,32.7499,47378.0
2020-10-23 13:30:00,34.06,34.38,34.02,34.33,37718.0,32.7499,33.0576,32.7115,33.0096,37718.0
2020-10-23 14:00:00,34.33,34.59,34.32,34.58,50534.0,33.0096,33.2596,32.9999,33.2499,50534.0
2020-10-23 14:30:00,34.59,34.78,34.55,34.72,89973.0,33.2596,33.4423,33.2211,33.3846,89973.0
2020-10-23 15:00:00,34.71,34.85,34.67,34.72,136993.0,33.3749,33.5096,33.3365,33.3846,136993.0
2020-10-23 15:30:00,34.72,34.87,34.68,34.71,200599.0,33.3846,33.5288,33.3461,33.3749,200599.0
2020-10-26 09:30:00,34.06,35.23,33.39,34.96,181485.0,32.7499,33.8749,32.1057,33.6153,181485.0
2020-10-26 10:00:00,34.91,35.09,34.25,34.31,138295.0,33.5673,33.7403,32.9326,32.9903,138295.0
2020-10-26 10:30:00,34.29,34.51,33.97,34.02,98393.0,32.9711,33.1826,32.6634,32.7115,98393.0
2020-10-26 11:00:00,33.98,34.17,33.64,33.82,64963.0,32.673,32.8557,32.3461,32.5192,64963.0
2020-10-26 11:30:00,33.82,33.87,33.57,33.68,61729.0,32.5192,32.5673,32.2788,32.3846,61729.0
2020-10-26 12:00:00,33.68,34.0,33.57,33.98,61075.0,32.3846,32.6923,32.2788,32.673,61075.0
2020-10-26 12:30:00,33.95,34.13,33.52,33.55,81439.0,32.6442,32.8173,32.2307,32.2596,81439.0
2020-10-26 13:00:00,33.53,33.56,33.2,33.26,152111.0,32.2403,32.2692,31.923,31.9807,152111.0
2020-10-26 13:30:00,33.25,33.81,33.14,33.81,57142.0,31.9711,32.5096,31.8653,32.5096,57142.0
2020-10-26 14:00:00,33.8,34.02,33.75,33.96,52184.0,32.4999,32.7115,32.4519,32.6538,52184.0
2020-10-26 14:30:00,33.98,34.13,33.84,34.02,44426.0,32.673,32.8173,32.5384,32.7115,44426.0
2020-10-26 15:00:00,34.02,34.99,33.77,34.1,161232.0,32.7115,33.6442,32.4711,32.7884,161232.0
2020-10-26 15:30:00,34.12,34.3,33.9,34.07,298216.0,32.8076,32.9807,32.5961,32.7596,298216.0
2020-10-27 09:30:00,35.18,35.18,32.4,34.04,564050.0,33.8269,33.8269,31.1538,32.7307,564050.0
2020-10-27 10:00:00,34.07,35.04,33.86,34.27,353697.0,32.7596,33.6923,32.5576,32.9519,353697.0
2020-10-27 10:30:00,34.31,34.43,33.17,33.29,217490.0,32.9903,33.1057,31.8942,32.0096,217490.0
2020-10-27 11:00:00,33.31,33.71,33.17,33.39,102609.0,32.0288,32.4134,31.8942,32.1057,102609.0
2020-10-27 11:30:00,33.35,33.74,32.72,32.76,146918.0,32.0673,32.4423,31.4615,31.4999,146918.0
2020-10-27 12:00:00,32.78,32.98,32.5,32.73,127009.0,31.5192,31.7115,31.2499,31.4711,127009.0
2020-10-27 12:30:00,32.73,33.0,32.61,32.7,133957.0,31.4711,31.7307,31.3557,31.4423,133957.0
2020-10-27 13:00:00,32.72,32.72,32.35,32.5,151207.0,31.4615,31.4615,31.1057,31.2499,151207.0
2020-10-27 13:30:00,32.47,32.51,31.83,31.93,154060.0,31.2211,31.2596,30.6057,30.7019,154060.0
2020-10-27 14:00:00,31.93,32.13,31.63,32.12,204851.0,30.7019,30.8942,30.4134,30.8846,204851.0
2020-10-27 14:30:00,32.11,32.27,31.78,31.9,178285.0,30.8749,31.0288,30.5576,30.673,178285.0
2020-10-27 15:00:00,31.89,32.52,31.81,32.52,304928.0,30.6634,31.2692,30.5865,31.2692,304928.0
2020-10-27 15:30:00,32.48,32.8,32.29,32.33,660612.0,31.2307,31.5384,31.048,31.0865,660612.0
2020-10-28 09:30:00,31.74,33.25,31.67,32.07,402408.0,30.5192,31.9711,30.4519,30.8365,402408.0
2020-10-28 10:00:00,32.09,32.47,31.84,32.0,126913.0,30.8557,31.2211,30.6153,30.7692,126913.0
2020-10-28 10:30:00,32.0,32.17,31.01,31.3,158066.0,30.7692,30.9326,29.8173,30.0961,158066.0
2020-10-28 11:00:00,31.24,31.3,30.98,31.1,92934.0,30.0384,30.0961,29.7884,29.9038,92934.0
2020-10-28 11:30:00,31.07,31.51,30.95,31.42,76636.0,29.8749,30.298,29.7596,30.2115,76636.0
2020-10-28 12:00:00,31.41,31.64,31.32,31.45,51365.0,30.2019,30.423,30.1153,30.2403,51365.0
2020-10-28 12:30:00,31.42,31.53,31.26,31.45,89714.0,30.2115,30.3173,30.0576,30.2403,89714.0
2020-10-28 13:00:00,31.43,31.56,31.25,31.55,76904.0,30.2211,30.3461,30.048,30.3365,76904.0
2020-10-28 13:30:00,31.56,32.0,31.5,31.9,62931.0,30.3461,30.7692,30.2884,30.673,62931.0
2020-10-28 14:00:00,31.89,31.89,31.6,31.75,52708.0,30.6634,30.6634,30.3846,30.5288,52708.0
2020-10-28 14:30:00,31.75,31.76,31.49,31.71,53563.0,30.5288,30.5384,30.2788,30.4903,53563.0
2020-10-28 15:00:00,31.71,31.71,31.24,31.29,117002.0,30.4903,30.4903,30.0384,30.0865,117002.0
2020-10-28 15:30:00,31.28,31.39,31.13,31.24,351172.0,30.0769,30.1826,29.9326,30.0384,351172.0
2020-10-29 09:30:00,31.37,31.92,30.77,31.81,199841.0,30.1634,30.6923,29.5865,30.5865,199841.0
2020-10-29 10:00:00,31.87,32.44,31.84,32.15,96716.0,30.6442,31.1923,30.6153,30.9134,96716.0
2020-10-29 10:30:00,32.11,32.2,31.27,31.33,264422.0,30.8749,30.9615,30.0673,30.1249,264422.0
2020-10-29 11:00:00,31.29,31.57,31.2,31.44,114282.0,30.0865,30.3557,29.9999,30.2307,114282.0
2020-10-29 11:30:00,31.43,31.46,30.96,31.09,88011.0,30.2211,30.2499,29.7692,29.8942,88011.0
2020-10-29 12:00:00,31.14,31.35,30.99,31.02,59376.0,29.9423,30.1442,29.798,29.8269,59376.0
2020-10-29 12:30:00,31.04,31.21,30.94,31.01,68230.0,29.8461,30.0096,29.7499,29.8173,68230.0
2020-10-29 13:00:00,31.01,31.05,30.77,31.05,47346.0,29.8173,29.8557,29.5865,29.8557,47346.0
2020-10-29 13:30:00,31.01,31.23,30.97,31.23,48206.0,29.8173,30.0288,29.7788,30.0288,48206.0
2020-10-29 14:00:00,31.25,31.88,31.19,31.73,775437.0,30.048,30.6538,29.9903,30.5096,775437.0
2020-10-29 14:30:00,31.76,31.76,31.37,31.51,77890.0,30.5384,30.5384,30.1634,30.298,77890.0
2020-10-29 15:00:00,31.51,31.63,31.34,31.38,325938.0,30.298,30.4134,30.1346,30.173,325938.0
2020-10-29 15:30:00,31.39,31.59,31.31,31.36,317163.0,30.1826,30.3749,30.1057,30.1538,317163.0
2020-10-30 09:30:00,31.5,31.97,31.06,31.44,64713.0,30.2884,30.7403,29.8653,30.2307,64713.0
2020-10-30 10:00:00,31.42,31.5,30.78,30.81,97984.0,30.2115,30.2884,29.5961,29.6249,97984.0
2020-10-30 10:30:00,30.8,30.9,30.3,30.3,87851.0,29.6153,29.7115,29.1346,29.1346,87851.0
2020-10-30 11:00:00,30.33,30.79,30.33,30.58,81720.0,29.1634,29.6057,29.1634,29.4038,81720.0
2020-10-30 11:30:00,30.54,31.11,30.5,31.07,91837.0,29.3653,29.9134,29.3269,29.8749,91837.0
2020-10-30 12:00:00,31.05,31.59,31.05,31.48,95149.0,29.8557,30.3749,29.8557,30.2692,95149.0
2020-10-30 12:30:00,31.48,31.59,31.36,31.36,43890.0,30.2692,30.3749,30.1538,30.1538,43890.0
2020-10-30 13:00:00,31.35,31.62,31.1,31.62,43708.0,30.1442,30.4038,29.9038,30.4038,43708.0
2020-10-30 13:30:00,31.6,31.75,31.27,31.75,58933.0,30.3846,30.5288,30.0673,30.5288,58933.0
2020-10-30 14:00:00,31.71,32.03,31.7,31.78,78992.0,30.4903,30.798,30.4807,30.5576,78992.0
2020-10-30 14:30:00,31.78,31.91,31.67,31.78,76907.0,30.5576,30.6826,30.4519,30.5576,76907.0
2020-10-30 15:00:00,31.79,31.82,31.58,31.65,64711.0,30.5673,30.5961,30.3653,30.4326,64711.0
2020-10-30 15:30:00,31.66,31.74,31.35,31.72,339633.0,30.4423,30.5192,30.1442,30.4999,339633.0
2020-11-02 09:30:00,31.85,32.1,31.57,31.92,60742.0,30.6249,30.8653,30.3557,30.6923,60742.0
2020-11-02 10:00:00,31.94,32.05,31.47,31.66,50776.0,30.7115,30.8173,30.2596,30.4423,50776.0
2020-11-02 10:30:00,31.65,31.65,31.16,31.19,46752.0,30.4326,30.4326,29.9615,29.9903,46752.0
2020-11-02 11:00:00,31.2,31.49,31.05,31.25,57912.0,29.9999,30.2788,29.8557,30.048,57912.0
2020-11-02 11:30:00,31.27,31.41,31.16,31.36,36310.0,30.0673,30.2019,29.9615,30.1538,36310.0
2020-11-02 12:00:00,31.37,31.72,31.36,31.67,45896.0,30.1634,30.4999,30.1538,30.4519,45896.0
2020-11-02 12:30:00,31.67,31.81,31.25,31.28,79255.0,30.4519,30.5865,30.048,30.0769,79255.0
2020-11-02 13:00:00,31.29,31.3,30.99,31.15,74657.0,30.0865,30.0961,29.798,29.9519,74657.0
2020-11-02 13:30:00,31.14,31.25,30.99,31.11,58089.0,29.9423,30.048,29.798,29.9134,58089.0
2020-11-02 14:00:00,31.11,31.2,31.0,31.2,34370.0,29.9134,29.9999,29.8076,29.9999,34370.0
2020-11-02 14:30:00,31.2,31.22,31.04,31.09,86634.0,29.9999,30.0192,29.8461,29.8942,86634.0
2020-11-02 15:00:00,31.1,31.28,31.01,31.2,45706.0,29.9038,30.0769,29.8173,29.9999,45706.0
2020-11-02 15:30:00,31.21,31.52,31.12,31.5,318343.0,30.0096,30.3076,29.923,30.2884,318343.0
2020-11-03 09:30:00,32.0,32.84,31.8,32.64,131993.0,30.7692,31.5769,30.5769,31.3846,131993.0
2020-11-03 10:00:00,32.65,32.65,32.12,32.13,67097.0,31.3942,31.3942,30.8846,30.8942,67097.0
2020-11-03 10:30:00,32.18,32.22,32.0,32.04,38905.0,30.9423,30.9807,30.7692,30.8076,38905.0
2020-11-03 11:00:00,32.09,32.36,32.0,32.12,33357.0,30.8557,31.1153,30.7692,30.8846,33357.0
2020-11-03 11:30:00,32.12,32.25,32.08,32.2,41571.0,30.8846,31.0096,30.8461,30.9615,41571.0
2020-11-03 12:00:00,32.2,32.59,32.18,32.54,27255.0,30.9615,31.3365,30.9423,31.2884,27255.0
2020-11-03 12:30:00,32.57,32.68,32.48,32.62,46929.0,31.3173,31.423,31.2307,31.3653,46929.0
2020-11-03 13:00:00,32.65,32.79,32.63,32.74,26103.0,31.3942,31.5288,31.3749,31.4807,26103.0
2020-11-03 13:30:00,32.77,32.8,32.55,32.62,18177.0,31.5096,31.5384,31.298,31.3653,18177.0
2020-11-03 14:00:00,32.62,32.73,32.52,32.54,50342.0,31.3653,31.4711,31.2692,31.2884,50342.0
2020-11-03 14:30:00,32.55,32.68,32.53,32.58,36023.0,31.298,31.423,31.2788,31.3269,36023.0
2020-11-03 15:00:00,32.57,32.72,32.43,32.72,47217.0,31.3173,31.4615,31.1826,31.4615,47217.0
2020-11-03 15:30:00,32.72,32.93,32.54,32.6,217962.0,31.4615,31.6634,31.2884,31.3461,217962.0
2020-11-04 09:30:00,32.61,32.9,31.95,32.85,131468.0,31.3557,31.6346,30.7211,31.5865,131468.0
2020-11-04 10:00:00,32.89,33.25,32.79,33.0,95165.0,31.6249,31.9711,31.5288,31.7307,95165.0
2020-11-04 10:30:00,33.05,33.12,32.31,32.76,91953.0,31.7788,31.8461,31.0673,31.4999,91953.0
2020-11-04 11:00:00,32.75,33.12,32.53,33.12,97224.0,31.4903,31.8461,31.2788,31.8461,97224.0
2020-11-04 11:30:00,33.17,33.48,33.12,33.4,79147.0,31.8942,32.1923,31.8461,32.1153,79147.0
2020-11-04 12:00:00,33.35,33.35,33.1,33.22,31846.0,32.0673,32.0673,31.8269,31.9423,31846.0
2020-11-04 12:30:00,33.16,33.29,33.1,33.18,19414.0,31.8846,32.0096,31.8269,31.9038,19414.0
2020-11-04 13:00:00,33.2,33.22,32.86,32.89,39392.0,31.923,31.9423,31.5961,31.6249,39392.0
2020-11-04 13:30:00,32.88,33.22,32.87,33.17,30821.0,31.6153,31.9423,31.6057,31.8942,30821.0
2020-11-04 14:00:00,33.14,33.19,32.65,32.68,56772.0,31.8653,31.9134,31.3942,31.423,56772.0
2020-11-04 14:30:00,32.69,32.74,32.5,32.58,52765.0,31.4326,31.4807,31.2499,31.3269,52765.0
2020-11-04 15:00:00,32.58,32.7,32.36,32.42,78136.0,31.3269,31.4423,31.1153,31.173,78136.0
2020-11-04 15:30:00,32.46,32.67,32.41,32.58,163600.0,31.2115,31.4134,31.1634,31.3269,163600.0
2020-11-05 09:30:00,32.99,33.94,32.99,33.75,149274.0,31.7211,32.6346,31.7211,32.4519,149274.0
2020-11-05 10:00:00,33.79,34.19,33.55,33.62,87783.0,32.4903,32.8749,32.2596,32.3269,87783.0
2020-11-05 10:30:00,33.65,33.68,33.37,33.6,68259.0,32.3557,32.3846,32.0865,32.3076,68259.0
2020-11-05 11:00:00,33.6,33.83,33.48,33.53,41300.0,32.3076,32.5288,32.1923,32.2403,41300.0
2020-11-05 11:30:00,33.57,33.59,33.38,33.56,17721.0,32.2788,32.298,32.0961,32.2692,17721.0
2020-11-05 12:00:00,33.51,33.53,33.24,33.32,41430.0,32.2211,32.2403,31.9615,32.0384,41430.0
2020-11-05 12:30:00,33.3,33.53,33.25,33.47,82785.0,32.0192,32.2403,31.9711,32.1826,82785.0
2020-11-05 13:00:00,33.43,33.7,33.38,33.64,40522.0,32.1442,32.4038,32.0961,32.3461,40522.0
2020-11-05 13:30:00,33.62,33.72,33.55,33.65,28907.0,32.3269,32.423,32.2596,32.3557,28907.0
2020-11-05 14:00:00,33.64,33.68,33.42,33.53,39620.0,32.3461,32.3846,32.1346,32.2403,39620.0
2020-11-05 14:30:00,33.53,33.66,33.47,33.59,54070.0,32.2403,32.3653,32.1826,32.298,54070.0
2020-11-05 15:00:00,33.59,33.64,33.49,33.58,64278.0,32.298,32.3461,32.2019,32.2884,64278.0
2020-11-05 15:30:00,33.58,33.7,33.46,33.62,262161.0,32.2884,32.4038,32.173,32.3269,262161.0
2020-11-06 09:30:00,33.71,34.11,33.0,33.06,111331.0,32.4134,32.798,31.7307,31.7884,111331.0
2020-11-06 10:00:00,33.0,33.39,33.0,33.25,52399.0,31.7307,32.1057,31.7307,31.9711,52399.0
2020-11-06 10:30:00,33.25,33.33,32.92,33.05,69211.0,31.9711,32.048,31.6538,31.7788,69211.0
2020-11-06 11:00:00,33.06,33.24,32.98,33.11,44483.0,31.7884,31.9615,31.7115,31.8365,44483.0
2020-11-06 11:30:00,33.06,33.3,33.03,33.13,16352.0,31.7884,32.0192,31.7596,31.8557,16352.0
2020-11-06 12:00:00,33.16,33.17,32.96,33.01,35831.0,31.8846,31.8942,31.6923,31.7403,35831.0
2020-11-06 12:30:00,33.06,33.17,33.01,33.1,13549.0,31.7884,31.8942,31.7403,31.8269,13549.0
2020-11-06 13:00:00,33.1,33.47,33.1,33.44,12957.0,31.8269,32.1826,31.8269,32.1538,12957.0
2020-11-06 13:30:00,33.44,33.47,33.26,33.32,14076.0,32.1538,32.1826,31.9807,32.0384,14076.0
2020-11-06 14:00:00,33.3,33.32,33.17,33.22,19991.0,32.0192,32.0384,31.8942,31.9423,19991.0
2020-11-06 14:30:00,33.22,33.27,33.14,33.18,14470.0,31.9423,31.9903,31.8653,31.9038,14470.0
2020-11-06 15:00:00,33.17,33.24,33.08,33.14,51336.0,31.8942,31.9615,31.8076,31.8653,51336.0
2020-11-06 15:30:00,33.14,33.36,33.14,33.26,113232.0,31.8653,32.0769,31.8653,31.9807,113232.0
2020-11-09 09:30:00,36.5,38.38,35.22,35.36,385123.0,35.0961,36.9038,33.8653,33.9999,385123.0
2020-11-09 10:00:00,35.52,36.05,35.24,35.27,179833.0,34.1538,34.6634,33.8846,33.9134,179833.0
2020-11-09 10:30:00,35.23,35.58,34.84,35.38,151956.0,33.8749,34.2115,33.4999,34.0192,151956.0
2020-11-09 11:00:00,35.38,35.48,35.05,35.39,64262.0,34.0192,34.1153,33.7019,34.0288,64262.0
2020-11-09 11:30:00,35.37,35.5,35.05,35.18,59791.0,34.0096,34.1346,33.7019,33.8269,59791.0
2020-11-09 12:00:00,35.2,35.23,34.75,34.84,190618.0,33.8461,33.8749,33.4134,33.4999,190618.0
2020-11-09 12:30:00,34.82,34.89,34.64,34.8,82837.0,33.4807,33.548,33.3076,33.4615,82837.0
2020-11-09 13:00:00,34.8,35.08,34.61,34.73,83102.0,33.4615,33.7307,33.2788,33.3942,83102.0
2020-11-09 13:30:00,34.73,35.04,34.65,34.89,75920.0,33.3942,33.6923,33.3173,33.548,75920.0
2020-11-09 14:00:00,34.9,34.97,34.49,34.66,61255.0,33.5576,33.6249,33.1634,33.3269,61255.0
2020-11-09 14:30:00,34.63,34.63,34.33,34.41,68783.0,33.298,33.298,33.0096,33.0865,68783.0
2020-11-09 15:00:00,34.44,34.7,34.38,34.38,87195.0,33.1153,33.3653,33.0576,33.0576,87195.0
2020-11-09 15:30:00,34.41,34.55,34.04,34.07,259594.0,33.0865,33.2211,32.7307,32.7596,259594.0
2020-11-10 09:30:00,34.34,34.67,33.5,33.8,209237.0,33.0192,33.3365,32.2115,32.4999,209237.0
2020-11-10 10:00:00,33.78,33.9,33.41,33.71,108147.0,32.4807,32.5961,32.1249,32.4134,108147.0
2020-11-10 10:30:00,33.77,33.83,33.15,33.77,105936.0,32.4711,32.5288,31.8749,32.4711,105936.0
2020-11-10 11:00:00,33.77,34.28,33.71,34.23,38430.0,32.4711,32.9615,32.4134,32.9134,38430.0
2020-11-10 11:30:00,34.22,34.84,34.16,34.54,46913.0,32.9038,33.4999,32.8461,33.2115,46913.0
2020-11-10 12:00:00,34.54,34.89,34.5,34.59,38990.0,33.2115,33.548,33.173,33.2596,38990.0
2020-11-10 12:30:00,34.59,34.67,34.29,34.54,96707.0,33.2596,33.3365,32.9711,33.2115,96707.0
2020-11-10 13:00:00,34.54,34.6,34.24,34.24,33877.0,33.2115,33.2692,32.923,32.923,33877.0
2020-11-10 13:30:00,34.22,34.39,34.03,34.39,44233.0,32.9038,33.0673,32.7211,33.0673,44233.0
2020-11-10 14:00:00,34.32,34.63,34.32,34.54,41841.0,32.9999,33.298,32.9999,33.2115,41841.0
2020-11-10 14:30:00,34.53,34.6,34.29,34.29,40310.0,33.2019,33.2692,32.9711,32.9711,40310.0
2020-11-10 15:00:00,34.25,34.59,34.19,34.57,76695.0,32.9326,33.2596,32.8749,33.2403,76695.0
2020-11-10 15:30:00,34.55,34.55,34.22,34.31,200895.0,33.2211,33.2211,32.9038,32.9903,200895.0
2020-11-11 09:30:00,34.39,34.78,33.75,33.81,47297.0,33.0673,33.4423,32.4519,32.5096,47297.0
2020-11-11 10:00:00,33.81,33.85,33.09,33.2,94999.0,32.5096,32.548,31.8173,31.923,94999.0
2020-11-11 10:30:00,33.2,33.66,33.2,33.66,30759.0,31.923,32.3653,31.923,32.3653,30759.0
2020-11-11 11:00:00,33.62,33.95,33.52,33.84,35580.0,32.3269,32.6442,32.2307,32.5384,35580.0
2020-11-11 11:30:00,33.88,33.92,33.63,33.86,34814.0,32.5769,32.6153,32.3365,32.5576,34814.0
2020-11-11 12:00:00,33.84,34.0,33.66,33.8,42355.0,32.5384,32.6923,32.3653,32.4999,42355.0
2020-11-11 12:30:00,33.78,34.24,33.75,34.2,44969.0,32.4807,32.923,32.4519,32.8846,44969.0
2020-11-11 13:00:00,34.2,34.22,34.03,34.11,24627.0,32.8846,32.9038,32.7211,32.798,24627.0
2020-11-11 13:30:00,34.13,34.15,33.91,33.91,23304.0,32.8173,32.8365,32.6057,32.6057,23304.0
2020-11-11 14:00:00,33.89,33.96,33.46,33.48,61719.0,32.5865,32.6538,32.173,32.1923,61719.0
2020-11-11 14:30:00,33.52,33.62,33.45,33.52,83687.0,32.2307,32.3269,32.1634,32.2307,83687.0
2020-11-11 15:00:00,33.52,33.59,33.48,33.53,113337.0,32.2307,32.298,32.1923,32.2403,113337.0
2020-11-11 15:30:00,33.53,33.87,33.5,33.75,257340.0,32.2403,32.5673,32.2115,32.4519,257340.0
2020-11-12 09:30:00,33.27,33.6,32.9,33.42,132311.0,31.9903,32.3076,31.6346,32.1346,132311.0
2020-11-12 10:00:00,33.44,33.98,33.29,33.59,46042.0,32.1538,32.673,32.0096,32.298,46042.0
2020-11-12 10:30:00,33.59,33.9,33.54,33.63,35211.0,32.298,32.5961,32.2499,32.3365,35211.0
2020-11-12 11:00:00,33.57,33.69,33.35,33.44,35518.0,32.2788,32.3942,32.0673,32.1538,35518.0
2020-11-12 11:30:00,33.4,33.56,33.26,33.44,29493.0,32.1153,32.2692,31.9807,32.1538,29493.0
2020-11-12 12:00:00,33.45,33.46,33.19,33.19,29498.0,32.1634,32.173,31.9134,31.9134,29498.0
2020-11-12 12:30:00,33.18,33.26,32.88,32.95,38207.0,31.9038,31.9807,31.6153,31.6826,38207.0
2020-11-12 13:00:00,32.92,33.02,32.68,32.82,58189.0,31.6538,31.7499,31.423,31.5576,58189.0
2020-11-12 13:30:00,32.8,33.28,32.79,33.21,38672.0,31.5384,31.9999,31.5288,31.9326,38672.0
2020-11-12 14:00:00,33.23,33.36,33.12,33.14,78906.0,31.9519,32.0769,31.8461,31.8653,78906.0
2020-11-12 14:30:00,33.15,33.22,33.02,33.07,43961.0,31.8749,31.9423,31.7499,31.798,43961.0
2020-11-12 15:00:00,33.05,33.31,32.93,33.29,88530.0,31.7788,32.0288,31.6634,32.0096,88530.0
2020-11-12 15:30:00,33.27,33.5,33.19,33.47,176408.0,31.9903,32.2115,31.9134,32.1826,176408.0
2020-11-13 09:30:00,34.02,34.65,33.96,34.58,81407.0,32.7115,33.3173,32.6538,33.2499,81407.0
2020-11-13 10:00:00,34.61,34.72,34.25,34.48,134066.0,33.2788,33.3846,32.9326,33.1538,134066.0
2020-11-13 10:30:00,34.49,34.72,34.3,34.72,42119.0,33.1634,33.3846,32.9807,33.3846,42119.0
2020-11-13 11:00:00,34.72,35.14,34.66,35.06,54943.0,33.3846,33.7884,33.3269,33.7115,54943.0
2020-11-13 11:30:00,35.05,35.19,34.95,35.06,39026.0,33.7019,33.8365,33.6057,33.7115,39026.0
2020-11-13 12:00:00,35.11,35.28,35.05,35.2,46371.0,33.7596,33.923,33.7019,33.8461,46371.0
2020-11-13 12:30:00,35.2,35.43,35.15,35.41,40872.0,33.8461,34.0672,33.798,34.048,40872.0
2020-11-13 13:00:00,35.39,35.51,35.07,35.22,40557.0,34.0288,34.1442,33.7211,33.8653,40557.0
2020-11-13 13:30:00,35.24,35.24,34.73,34.89,36066.0,33.8846,33.8846,33.3942,33.548,36066.0
2020-11-13 14:00:00,34.9,34.99,34.72,34.76,30173.0,33.5576,33.6442,33.3846,33.423,30173.0
2020-11-13 14:30:00,34.78,34.95,34.75,34.92,37173.0,33.4423,33.6057,33.4134,33.5769,37173.0
2020-11-13 15:00:00,34.93,35.1,34.76,34.81,101130.0,33.5865,33.7499,33.423,33.4711,101130.0
2020-11-13 15:30:00,34.81,34.92,34.7,34.82,206130.0,33.4711,33.5769,33.3653,33.4807,206130.0
2020-11-16 09:30:00,35.89,36.0,35.05,35.31,153147.0,34.5096,34.6153,33.7019,33.9519,153147.0
2020-11-16 10:00:00,35.33,35.97,35.25,35.94,130954.0,33.9711,34.5865,33.8942,34.5576,130954.0
2020-11-16 10:30:00,35.95,36.06,35.52,35.7,63675.0,34.5672,34.673,34.1538,34.3269,63675.0
2020-11-16 11:00:00,35.77,35.81,35.4,35.58,112899.0,34.3942,34.4326,34.0384,34.2115,112899.0
2020-11-16 11:30:00,35.55,35.82,35.44,35.66,47772.0,34.1826,34.4422,34.0769,34.2884,47772.0
2020-11-16 12:00:00,35.74,35.94,35.67,35.71,29096.0,34.3653,34.5576,34.298,34.3365,29096.0
2020-11-16 12:30:00,35.72,35.84,35.63,35.74,19645.0,34.3461,34.4615,34.2596,34.3653,19645.0
2020-11-16 13:00:00,35.69,35.79,35.46,35.46,20215.0,34.3172,34.4134,34.0961,34.0961,20215.0
2020-11-16 13:30:00,35.46,35.55,35.15,35.16,43296.0,34.0961,34.1826,33.798,33.8076,43296.0
2020-11-16 14:00:00,35.14,35.24,34.97,35.2,40802.0,33.7884,33.8846,33.6249,33.8461,40802.0
2020-11-16 14:30:00,35.21,35.29,35.09,35.27,57667.0,33.8557,33.9326,33.7403,33.9134,57667.0
2020-11-16 15:00:00,35.28,35.61,35.23,35.6,110947.0,33.923,34.2403,33.8749,34.2307,110947.0
2020-11-16 15:30:00,35.58,35.69,35.44,35.67,228740.0,34.2115,34.3172,34.0769,34.298,228740.0
2020-11-17 09:30:00,35.13,35.37,34.83,34.93,88205.0,33.7788,34.0096,33.4903,33.5865,88205.0
2020-11-17 10:00:00,34.96,35.34,34.96,35.3,40457.0,33.6153,33.9807,33.6153,33.9423,40457.0
2020-11-17 10:30:00,35.33,35.56,35.33,35.48,28842.0,33.9711,34.1922,33.9711,34.1153,28842.0
2020-11-17 11:00:00,35.47,35.47,35.11,35.39,33540.0,34.1057,34.1057,33.7596,34.0288,33540.0
2020-11-17 11:30:00,35.38,35.84,35.34,35.84,31918.0,34.0192,34.4615,33.9807,34.4615,31918.0
2020-11-17 12:00:00,35.81,35.91,35.6,35.68,47487.0,34.4326,34.5288,34.2307,34.3076,47487.0
2020-11-17 12:30:00,35.67,35.89,35.62,35.7,23544.0,34.298,34.5096,34.2499,34.3269,23544.0
2020-11-17 13:00:00,35.67,35.71,35.57,35.64,18780.0,34.298,34.3365,34.2019,34.2692,18780.0
2020-11-17 13:30:00,35.68,35.89,35.64,35.88,15132.0,34.3076,34.5096,34.2692,34.4999,15132.0
2020-11-17 14:00:00,35.89,36.23,35.87,36.15,54481.0,34.5096,34.8365,34.4903,34.7596,54481.0
2020-11-17 14:30:00,36.17,36.24,35.84,35.84,53363.0,34.7788,34.8461,34.4615,34.4615,53363.0
2020-11-17 15:00:00,35.84,35.84,35.55,35.66,55867.0,34.4615,34.4615,34.1826,34.2884,55867.0
2020-11-17 15:30:00,35.64,35.9,35.59,35.73,197849.0,34.2692,34.5192,34.2211,34.3557,197849.0
2020-11-18 09:30:00,35.82,36.21,35.46,35.87,28544.0,34.4422,34.8172,34.0961,34.4903,28544.0
2020-11-18 10:00:00,35.95,36.29,35.91,36.13,65065.0,34.5672,34.8942,34.5288,34.7403,65065.0
2020-11-18 10:30:00,36.14,36.6,36.13,36.37,78742.0,34.7499,35.1922,34.7403,34.9711,78742.0
2020-11-18 11:00:00,36.32,36.69,36.3,36.61,60404.0,34.923,35.2788,34.9038,35.2019,60404.0
2020-11-18 11:30:00,36.63,36.92,36.57,36.78,40759.0,35.2211,35.4999,35.1634,35.3653,40759.0
2020-11-18 12:00:00,36.81,36.87,36.51,36.59,40230.0,35.3942,35.4519,35.1057,35.1826,40230.0
2020-11-18 12:30:00,36.59,36.76,36.57,36.63,26773.0,35.1826,35.3461,35.1634,35.2211,26773.0
2020-11-18 13:00:00,36.65,36.72,36.52,36.54,27993.0,35.2403,35.3076,35.1153,35.1346,27993.0
2020-11-18 13:30:00,36.51,36.56,36.37,36.42,32237.0,35.1057,35.1538,34.9711,35.0192,32237.0
2020-11-18 14:00:00,36.45,36.54,36.23,36.27,29305.0,35.048,35.1346,34.8365,34.8749,29305.0
2020-11-18 14:30:00,36.29,36.52,36.26,36.36,50283.0,34.8942,35.1153,34.8653,34.9615,50283.0
2020-11-18 15:00:00,36.35,36.41,36.25,36.32,40632.0,34.9519,35.0096,34.8557,34.923,40632.0
2020-11-18 15:30:00,36.3,36.33,36.02,36.04,198123.0,34.9038,34.9326,34.6346,34.6538,198123.0
2020-11-19 09:30:00,36.04,36.73,35.5,36.63,46446.0,34.6538,35.3172,34.1346,35.2211,46446.0
2020-11-19 10:00:00,36.63,36.85,36.39,36.69,37725.0,35.2211,35.4326,34.9903,35.2788,37725.0
2020-11-19 10:30:00,36.69,37.02,36.6,36.84,53020.0,35.2788,35.5961,35.1922,35.423,53020.0
2020-11-19 11:00:00,36.88,37.37,36.8,37.18,96541.0,35.4615,35.9326,35.3846,35.7499,96541.0
2020-11-19 11:30:00,37.18,37.43,37.09,37.25,39216.0,35.7499,35.9903,35.6634,35.8172,39216.0
2020-11-19 12:00:00,37.25,37.5,37.0,37.16,86370.0,35.8172,36.0576,35.5769,35.7307,86370.0
2020-11-19 12:30:00,37.15,37.5,36.99,37.44,47017.0,35.7211,36.0576,35.5672,35.9999,47017.0
2020-11-19 13:00:00,37.43,37.62,37.35,37.54,47616.0,35.9903,36.173,35.9134,36.0961,47616.0
2020-11-19 13:30:00,37.52,37.79,37.5,37.56,63612.0,36.0769,36.3365,36.0576,36.1153,63612.0
2020-11-19 14:00:00,37.6,37.61,37.37,37.5,47832.0,36.1538,36.1634,35.9326,36.0576,47832.0
2020-11-19 14:30:00,37.49,37.56,37.33,37.44,89823.0,36.048,36.1153,35.8942,35.9999,89823.0
2020-11-19 15:00:00,37.43,37.44,37.26,37.3,84699.0,35.9903,35.9999,35.8269,35.8653,84699.0
2020-11-19 15:30:00,37.32,37.61,37.29,37.53,240361.0,35.8846,36.1634,35.8557,36.0865,240361.0
2020-11-20 09:30:00,37.3,37.8,37.14,37.17,84777.0,35.8653,36.3461,35.7115,35.7403,84777.0
2020-11-20 10:00:00,37.19,37.88,37.12,37.63,50796.0,35.7596,36.423,35.6922,36.1826,50796.0
2020-11-20 10:30:00,37.64,37.76,37.12,37.17,38071.0,36.1922,36.3076,35.6922,35.7403,38071.0
2020-11-20 11:00:00,37.11,37.41,37.02,37.32,61405.0,35.6826,35.9711,35.5961,35.8846,61405.0
2020-11-20 11:30:00,37.29,37.62,37.27,37.62,24742.0,35.8557,36.173,35.8365,36.173,24742.0
2020-11-20 12:00:00,37.63,37.67,37.47,37.61,41021.0,36.1826,36.2211,36.0288,36.1634,41021.0
2020-11-20 12:30:00,37.59,37.62,37.33,37.4,26296.0,36.1442,36.173,35.8942,35.9615,26296.0
2020-11-20 13:00:00,37.38,37.45,37.25,37.44,83122.0,35.9422,36.0096,35.8172,35.9999,83122.0
2020-11-20 13:30:00,37.44,37.5,37.34,37.44,48157.0,35.9999,36.0576,35.9038,35.9999,48157.0
2020-11-20 14:00:00,37.44,37.5,37.34,37.49,49557.0,35.9999,36.0576,35.9038,36.048,49557.0
2020-11-20 14:30:00,37.49,37.59,37.38,37.51,69457.0,36.048,36.1442,35.9422,36.0672,69457.0
2020-11-20 15:00:00,37.53,37.54,37.25,37.41,114769.0,36.0865,36.0961,35.8172,35.9711,114769.0
2020-11-20 15:30:00,37.4,37.62,37.38,37.55,221839.0,35.9615,36.173,35.9422,36.1057,221839.0
2020-11-23 09:30:00,37.74,38.02,36.85,36.86,167578.0,36.2884,36.5576,35.4326,35.4422,167578.0
2020-11-23 10:00:00,36.83,37.14,36.69,36.79,95319.0,35.4134,35.7115,35.2788,35.3749,95319.0
2020-11-23 10:30:00,36.83,37.28,36.67,37.18,66146.0,35.4134,35.8461,35.2596,35.7499,66146.0
2020-11-23 11:00:00,37.17,37.65,37.17,37.6,85647.0,35.7403,36.2019,35.7403,36.1538,85647.0
2020-11-23 11:30:00,37.61,37.95,37.52,37.8,54387.0,36.1634,36.4903,36.0769,36.3461,54387.0
2020-11-23 12:00:00,37.79,38.18,37.7,38.18,60511.0,36.3365,36.7115,36.2499,36.7115,60511.0
2020-11-23 12:30:00,38.11,38.27,38.0,38.2,64455.0,36.6442,36.798,36.5384,36.7307,64455.0
2020-11-23 13:00:00,38.2,38.24,38.03,38.09,49220.0,36.7307,36.7692,36.5672,36.6249,49220.0
2020-11-23 13:30:00,38.1,38.32,38.0,38.23,66954.0,36.6346,36.8461,36.5384,36.7596,66954.0
2020-11-23 14:00:00,38.19,38.31,37.97,38.02,54605.0,36.7211,36.8365,36.5096,36.5576,54605.0
2020-11-23 14:30:00,38.02,38.16,37.99,38.1,63665.0,36.5576,36.6922,36.5288,36.6346,63665.0
2020-11-23 15:00:00,38.13,38.28,38.0,38.15,118252.0,36.6634,36.8076,36.5384,36.6826,118252.0
2020-11-23 15:30:00,38.17,38.34,38.11,38.18,239546.0,36.7019,36.8653,36.6442,36.7115,239546.0
2020-11-24 09:30:00,38.86,39.3,38.67,39.2,77805.0,37.3653,37.7884,37.1826,37.6922,77805.0
2020-11-24 10:00:00,39.23,39.84,39.16,39.78,143433.0,37.7211,38.3076,37.6538,38.2499,143433.0
2020-11-24 10:30:00,39.66,39.8,38.98,39.49,151804.0,38.1346,38.2692,37.4807,37.9711,151804.0
2020-11-24 11:00:00,39.49,39.68,39.4,39.55,65765.0,37.9711,38.1538,37.8846,38.0288,65765.0
2020-11-24 11:30:00,39.53,39.8,39.51,39.63,41380.0,38.0096,38.2692,37.9903,38.1057,41380.0
2020-11-24 12:00:00,39.63,39.78,39.49,39.57,45587.0,38.1057,38.2499,37.9711,38.048,45587.0
2020-11-24 12:30:00,39.55,39.62,39.4,39.44,43031.0,38.0288,38.0961,37.8846,37.923,43031.0
2020-11-24 13:00:00,39.44,39.71,39.44,39.68,36313.0,37.923,38.1826,37.923,38.1538,36313.0
2020-11-24 13:30:00,39.69,39.79,39.64,39.69,42608.0,38.1634,38.2596,38.1153,38.1634,42608.0
2020-11-24 14:00:00,39.68,39.76,39.4,39.42,41269.0,38.1538,38.2307,37.8846,37.9038,41269.0
2020-11-24 14:30:00,39.39,39.61,39.31,39.58,33350.0,37.8749,38.0865,37.798,38.0576,33350.0
2020-11-24 15:00:00,39.57,39.68,39.52,39.63,57331.0,38.048,38.1538,37.9999,38.1057,57331.0
2020-11-24 15:30:00,39.63,39.69,39.38,39.53,161073.0,38.1057,38.1634,37.8653,38.0096,161073.0
2020-11-25 09:30:00,39.64,39.64,38.84,39.05,110984.0,38.1153,38.1153,37.3461,37.548,110984.0
2020-11-25 10:00:00,38.93,39.58,38.85,39.5,46377.0,37.4326,38.0576,37.3557,37.9807,46377.0
2020-11-25 10:30:00,39.52,39.67,39.32,39.35,62999.0,37.9999,38.1442,37.8076,37.8365,62999.0
2020-11-25 11:00:00,39.34,39.59,39.22,39.58,59943.0,37.8269,38.0672,37.7115,38.0576,59943.0
2020-11-25 11:30:00,39.57,39.68,39.43,39.54,30241.0,38.048,38.1538,37.9134,38.0192,30241.0
2020-11-25 12:00:00,39.57,39.63,39.43,39.46,33491.0,38.048,38.1057,37.9134,37.9422,33491.0
2020-11-25 12:30:00,39.45,39.64,39.39,39.61,57646.0,37.9326,38.1153,37.8749,38.0865,57646.0
2020-11-25 13:00:00,39.61,39.61,39.47,39.48,30309.0,38.0865,38.0865,37.9519,37.9615,30309.0
2020-11-25 13:30:00,39.45,39.56,39.28,39.28,27177.0,37.9326,38.0384,37.7692,37.7692,27177.0
2020-11-25 14:00:00,39.3,39.3,38.93,39.07,55854.0,37.7884,37.7884,37.4326,37.5672,55854.0
2020-11-25 14:30:00,39.09,39.52,39.07,39.5,78115.0,37.5865,37.9999,37.5672,37.9807,78115.0
2020-11-25 15:00:00,39.44,39.47,39.26,39.45,57326.0,37.923,37.9519,37.7499,37.9326,57326.0
2020-11-25 15:30:00,39.43,39.47,39.32,39.45,140583.0,37.9134,37.9519,37.8076,37.9326,140583.0
2020-11-27 09:30:00,39.25,40.69,39.25,40.21,150530.0,37.7403,39.1249,37.7403,38.6634,150530.0
2020-11-27 10:00:00,40.21,40.65,39.99,40.21,97960.0,38.6634,39.0865,38.4519,38.6634,97960.0
2020-11-27 10:30:00,40.19,40.33,39.84,39.95,147939.0,38.6442,38.7788,38.3076,38.4134,147939.0
2020-11-27 11:00:00,39.9,39.9,39.6,39.72,42311.0,38.3653,38.3653,38.0769,38.1922,42311.0
2020-11-27 11:30:00,39.7,39.85,39.56,39.8,30126.0,38.173,38.3172,38.0384,38.2692,30126.0
2020-11-27 12:00:00,39.82,39.86,39.57,39.65,31249.0,38.2884,38.3269,38.048,38.1249,31249.0
2020-11-27 12:30:00,39.67,39.67,39.39,39.64,69716.0,38.1442,38.1442,37.8749,38.1153,69716.0
2020-11-30 09:30:00,39.4,39.5,38.6,38.82,69221.0,37.8846,37.9807,37.1153,37.3269,69221.0
2020-11-30 10:00:00,38.86,38.89,38.3,38.3,54054.0,37.3653,37.3942,36.8269,36.8269,54054.0
2020-11-30 10:30:00,38.34,38.54,37.8,38.51,46342.0,36.8653,37.0576,36.3461,37.0288,46342.0
2020-11-30 11:00:00,38.54,38.9,38.46,38.8,98643.0,37.0576,37.4038,36.9807,37.3076,98643.0
2020-11-30 11:30:00,38.75,38.75,38.46,38.63,15331.0,37.2596,37.2596,36.9807,37.1442,15331.0
2020-11-30 12:00:00,38.62,38.64,38.44,38.53,38423.0,37.1346,37.1538,36.9615,37.048,38423.0
2020-11-30 12:30:00,38.54,38.62,38.31,38.38,23280.0,37.0576,37.1346,36.8365,36.9038,23280.0
2020-11-30 13:00:00,38.39,38.66,38.39,38.45,15611.0,36.9134,37.173,36.9134,36.9711,15611.0
2020-11-30 13:30:00,38.45,38.57,38.43,38.46,15678.0,36.9711,37.0865,36.9519,36.9807,15678.0
2020-11-30 14:00:00,38.45,38.45,38.26,38.35,25169.0,36.9711,36.9711,36.7884,36.8749,25169.0
2020-11-30 14:30:00,38.31,38.48,38.19,38.45,22684.0,36.8365,36.9999,36.7211,36.9711,22684.0
2020-11-30 15:00:00,38.46,38.66,38.36,38.48,41093.0,36.9807,37.173,36.8846,36.9999,41093.0
2020-11-30 15:30:00,38.48,38.71,38.42,38.52,210536.0,36.9999,37.2211,36.9422,37.0384,210536.0
2020-12-01 09:30:00,39.08,39.3,38.65,38.87,37651.0,37.5769,37.7884,37.1634,37.3749,37651.0
2020-12-01 10:00:00,38.82,39.09,38.69,38.74,25493.0,37.3269,37.5865,37.2019,37.2499,25493.0
2020-12-01 10:30:00,38.76,38.82,38.09,38.42,89795.0,37.2692,37.3269,36.6249,36.9422,89795.0
2020-12-01 11:00:00,38.44,38.52,38.33,38.5,31826.0,36.9615,37.0384,36.8557,37.0192,31826.0
2020-12-01 11:30:00,38.52,38.57,38.29,38.36,14474.0,37.0384,37.0865,36.8172,36.8846,14474.0
2020-12-01 12:00:00,38.34,38.46,38.22,38.42,15857.0,36.8653,36.9807,36.7499,36.9422,15857.0
2020-12-01 12:30:00,38.42,38.64,38.35,38.56,18464.0,36.9422,37.1538,36.8749,37.0769,18464.0
2020-12-01 13:00:00,38.6,38.72,38.51,38.72,20724.0,37.1153,37.2307,37.0288,37.2307,20724.0
2020-12-01 13:30:00,38.7,38.81,38.66,38.81,26630.0,37.2115,37.3172,37.173,37.3172,26630.0
2020-12-01 14:00:00,38.81,38.92,38.78,38.9,34891.0,37.3172,37.423,37.2884,37.4038,34891.0
2020-12-01 14:30:00,38.85,38.9,38.55,38.62,44745.0,37.3557,37.4038,37.0672,37.1346,44745.0
2020-12-01 15:00:00,38.63,38.63,38.48,38.58,61506.0,37.1442,37.1442,36.9999,37.0961,61506.0
2020-12-01 15:30:00,38.58,38.75,38.49,38.7,171117.0,37.0961,37.2596,37.0096,37.2115,171117.0
2020-12-02 09:30:00,38.35,38.61,38.0,38.61,50355.0,36.8749,37.1249,36.5384,37.1249,50355.0
2020-12-02 10:00:00,38.59,38.73,38.48,38.7,20799.0,37.1057,37.2403,36.9999,37.2115,20799.0
2020-12-02 10:30:00,38.65,38.96,38.51,38.63,21090.0,37.1634,37.4615,37.0288,37.1442,21090.0
2020-12-02 11:00:00,38.65,38.82,38.56,38.79,17951.0,37.1634,37.3269,37.0769,37.298,17951.0
2020-12-02 11:30:00,38.77,38.98,38.76,38.8,19854.0,37.2788,37.4807,37.2692,37.3076,19854.0
2020-12-02 12:00:00,38.83,38.94,38.76,38.89,16921.0,37.3365,37.4422,37.2692,37.3942,16921.0
2020-12-02 12:30:00,38.86,39.0,38.82,38.91,30879.0,37.3653,37.4999,37.3269,37.4134,30879.0
2020-12-02 13:00:00,38.91,39.0,38.85,38.85,52861.0,37.4134,37.4999,37.3557,37.3557,52861.0
2020-12-02 13:30:00,38.87,39.01,38.8,38.98,67166.0,37.3749,37.5096,37.3076,37.4807,67166.0
2020-12-02 14:00:00,38.98,39.06,38.79,39.06,46849.0,37.4807,37.5576,37.298,37.5576,46849.0
2020-12-02 14:30:00,39.06,39.17,39.03,39.13,32622.0,37.5576,37.6634,37.5288,37.6249,32622.0
2020-12-02 15:00:00,39.13,39.18,39.06,39.11,27023.0,37.6249,37.673,37.5576,37.6057,27023.0
2020-12-02 15:30:00,39.11,39.33,38.97,39.04,133272.0,37.6057,37.8172,37.4711,37.5384,133272.0
2020-12-03 09:30:00,39.17,39.62,38.76,39.57,30971.0,37.6634,38.0961,37.2692,38.048,30971.0
2020-12-03 10:00:00,39.58,39.89,39.37,39.37,50827.0,38.0576,38.3557,37.8557,37.8557,50827.0
2020-12-03 10:30:00,39.37,39.78,39.18,39.78,31377.0,37.8557,38.2499,37.673,38.2499,31377.0
2020-12-03 11:00:00,39.79,40.12,39.7,40.08,98025.0,38.2596,38.5769,38.173,38.5384,98025.0
2020-12-03 11:30:00,40.08,40.39,39.89,40.39,45015.0,38.5384,38.8365,38.3557,38.8365,45015.0
2020-12-03 12:00:00,40.4,40.66,40.3,40.59,38336.0,38.8461,39.0961,38.7499,39.0288,38336.0
2020-12-03 12:30:00,40.54,40.54,40.3,40.36,20735.0,38.9807,38.9807,38.7499,38.8076,20735.0
2020-12-03 13:00:00,40.35,40.57,40.2,40.5,235539.0,38.798,39.0095,38.6538,38.9422,235539.0
2020-12-03 13:30:00,40.51,40.64,40.1,40.12,99042.0,38.9519,39.0769,38.5576,38.5769,99042.0
2020-12-03 14:00:00,40.13,40.44,40.13,40.28,31067.0,38.5865,38.8845,38.5865,38.7307,31067.0
2020-12-03 14:30:00,40.31,40.38,40.12,40.12,50754.0,38.7595,38.8269,38.5769,38.5769,50754.0
2020-12-03 15:00:00,40.09,40.37,40.09,40.37,81770.0,38.548,38.8172,38.548,38.8172,81770.0
2020-12-03 15:30:00,40.33,40.5,39.93,40.14,304467.0,38.7788,38.9422,38.3942,38.5961,304467.0
2020-12-04 09:30:00,40.43,40.54,40.17,40.46,53685.0,38.8749,38.9807,38.6249,38.9038,53685.0
2020-12-04 10:00:00,40.41,40.64,40.2,40.54,72289.0,38.8557,39.0769,38.6538,38.9807,72289.0
2020-12-04 10:30:00,40.47,41.17,40.47,40.98,121194.0,38.9134,39.5865,38.9134,39.4038,121194.0
2020-12-04 11:00:00,40.91,41.45,40.91,41.37,95675.0,39.3365,39.8557,39.3365,39.7788,95675.0
2020-12-04 11:30:00,41.41,41.62,41.07,41.58,56611.0,39.8172,40.0192,39.4903,39.9807,56611.0
2020-12-04 12:00:00,41.59,41.8,41.59,41.7,41931.0,39.9903,40.1922,39.9903,40.0961,41931.0
2020-12-04 12:30:00,41.69,41.84,41.64,41.76,83096.0,40.0865,40.2307,40.0384,40.1538,83096.0
2020-12-04 13:00:00,41.76,41.85,41.65,41.82,35652.0,40.1538,40.2403,40.048,40.2115,35652.0
2020-12-04 13:30:00,41.81,42.1,41.74,42.06,74230.0,40.2019,40.4807,40.1345,40.4422,74230.0
2020-12-04 14:00:00,42.06,42.08,41.82,41.87,68227.0,40.4422,40.4615,40.2115,40.2595,68227.0
2020-12-04 14:30:00,41.87,41.95,41.74,41.8,54804.0,40.2595,40.3365,40.1345,40.1922,54804.0
2020-12-04 15:00:00,41.83,42.23,41.76,42.15,99368.0,40.2211,40.6057,40.1538,40.5288,99368.0
2020-12-04 15:30:00,42.1,42.36,42.06,42.29,263213.0,40.4807,40.7307,40.4422,40.6634,263213.0
2020-12-07 09:30:00,42.32,42.72,42.11,42.24,127947.0,40.6922,41.0769,40.4903,40.6153,127947.0
2020-12-07 10:00:00,42.37,42.53,42.08,42.24,35869.0,40.7403,40.8942,40.4615,40.6153,35869.0
2020-12-07 10:30:00,42.3,42.64,42.12,42.16,55682.0,40.673,40.9999,40.4999,40.5384,55682.0
2020-12-07 11:00:00,42.15,42.25,41.91,42.09,25664.0,40.5288,40.6249,40.298,40.4711,25664.0
2020-12-07 11:30:00,42.09,42.2,41.94,42.13,32645.0,40.4711,40.5769,40.3269,40.5095,32645.0
2020-12-07 12:00:00,42.14,42.21,42.05,42.14,16719.0,40.5192,40.5865,40.4326,40.5192,16719.0
2020-12-07 12:30:00,42.13,42.16,42.04,42.11,26708.0,40.5095,40.5384,40.423,40.4903,26708.0
2020-12-07 13:00:00,42.1,42.13,41.81,41.94,31904.0,40.4807,40.5095,40.2019,40.3269,31904.0
2020-12-07 13:30:00,41.96,42.0,41.68,41.72,25060.0,40.3461,40.3845,40.0769,40.1153,25060.0
2020-12-07 14:00:00,41.71,41.82,41.62,41.79,21891.0,40.1057,40.2115,40.0192,40.1826,21891.0
2020-12-07 14:30:00,41.78,41.81,41.66,41.74,13301.0,40.173,40.2019,40.0576,40.1345,13301.0
2020-12-07 15:00:00,41.71,41.85,41.64,41.85,33739.0,40.1057,40.2403,40.0384,40.2403,33739.0
2020-12-07 15:30:00,41.85,42.06,41.81,42.02,99914.0,40.2403,40.4422,40.2019,40.4038,99914.0
2020-12-08 09:30:00,41.57,42.18,41.27,41.78,131481.0,39.9711,40.5576,39.6826,40.173,131481.0
2020-12-08 10:00:00,41.78,42.0,41.5,41.59,84666.0,40.173,40.3845,39.9038,39.9903,84666.0
2020-12-08 10:30:00,41.44,42.01,41.44,42.0,37305.0,39.8461,40.3942,39.8461,40.3845,37305.0
2020-12-08 11:00:00,41.98,42.65,41.93,42.65,64128.0,40.3653,41.0095,40.3172,41.0095,64128.0
2020-12-08 11:30:00,42.62,42.78,42.52,42.56,50930.0,40.9807,41.1345,40.8845,40.923,50930.0
2020-12-08 12:00:00,42.59,42.78,42.5,42.78,37826.0,40.9519,41.1345,40.8653,41.1345,37826.0
2020-12-08 12:30:00,42.77,42.98,42.7,42.92,75394.0,41.1249,41.3269,41.0576,41.2692,75394.0
2020-12-08 13:00:00,42.92,42.95,42.47,42.51,34553.0,41.2692,41.298,40.8365,40.8749,34553.0
2020-12-08 13:30:00,42.53,42.66,42.5,42.55,42679.0,40.8942,41.0192,40.8653,40.9134,42679.0
2020-12-08 14:00:00,42.54,42.72,42.49,42.66,55048.0,40.9038,41.0769,40.8557,41.0192,55048.0
2020-12-08 14:30:00,42.66,42.66,42.51,42.52,67286.0,41.0192,41.0192,40.8749,40.8845,67286.0
2020-12-08 15:00:00,42.53,42.54,42.08,42.12,67465.0,40.8942,40.9038,40.4615,40.4999,67465.0
2020-12-08 15:30:00,42.12,42.4,42.11,42.39,208879.0,40.4999,40.7692,40.4903,40.7595,208879.0
2020-12-09 09:30:00,43.21,43.4,42.57,42.85,46561.0,41.548,41.7307,40.9326,41.2019,46561.0
2020-12-09 10:00:00,42.99,43.01,42.4,42.99,24991.0,41.3365,41.3557,40.7692,41.3365,24991.0
2020-12-09 10:30:00,42.95,43.05,42.83,42.95,24420.0,41.298,41.3942,41.1826,41.298,24420.0
2020-12-09 11:00:00,42.97,43.2,42.64,43.05,58191.0,41.3172,41.5384,40.9999,41.3942,58191.0
2020-12-09 11:30:00,43.11,43.11,42.73,42.94,24177.0,41.4519,41.4519,41.0865,41.2884,24177.0
2020-12-09 12:00:00,42.92,42.95,42.67,42.79,43783.0,41.2692,41.298,41.0288,41.1442,43783.0
2020-12-09 12:30:00,42.77,42.8,42.26,42.52,33060.0,41.1249,41.1538,40.6345,40.8845,33060.0
2020-12-09 13:00:00,42.5,42.51,42.13,42.17,40228.0,40.8653,40.8749,40.5095,40.548,40228.0
2020-12-09 13:30:00,42.05,42.11,41.58,41.58,41533.0,40.4326,40.4903,39.9807,39.9807,41533.0
2020-12-09 14:00:00,41.61,41.94,41.5,41.91,40671.0,40.0095,40.3269,39.9038,40.298,40671.0
2020-12-09 14:30:00,41.89,42.1,41.78,42.01,55055.0,40.2788,40.4807,40.173,40.3942,55055.0
2020-12-09 15:00:00,42.0,42.18,41.93,41.98,106857.0,40.3845,40.5576,40.3172,40.3653,106857.0
2020-12-09 15:30:00,41.99,42.21,41.9,41.99,174371.0,40.3749,40.5865,40.2884,40.3749,174371.0
2020-12-10 09:30:00,41.54,41.93,41.03,41.93,98562.0,39.9422,40.3172,39.4519,40.3172,98562.0
2020-12-10 10:00:00,41.93,42.02,41.7,41.97,98127.0,40.3172,40.4038,40.0961,40.3557,98127.0
2020-12-10 10:30:00,42.01,42.17,41.87,42.16,33898.0,40.3942,40.548,40.2595,40.5384,33898.0
2020-12-10 11:00:00,42.14,42.19,41.88,41.88,16984.0,40.5192,40.5672,40.2692,40.2692,16984.0
2020-12-10 11:30:00,41.88,42.02,41.8,41.89,35193.0,40.2692,40.4038,40.1922,40.2788,35193.0
2020-12-10 12:00:00,41.9,42.07,41.9,42.01,13723.0,40.2884,40.4519,40.2884,40.3942,13723.0
2020-12-10 12:30:00,42.04,42.09,41.61,41.73,29044.0,40.423,40.4711,40.0095,40.1249,29044.0
2020-12-10 13:00:00,41.7,42.19,41.7,42.07,22059.0,40.0961,40.5672,40.0961,40.4519,22059.0
2020-12-10 13:30:00,42.07,42.12,41.91,41.97,17882.0,40.4519,40.4999,40.298,40.3557,17882.0
2020-12-10 14:00:00,41.98,42.0,41.73,41.8,34645.0,40.3653,40.3845,40.1249,40.1922,34645.0
2020-12-10 14:30:00,41.78,41.9,41.72,41.74,39063.0,40.173,40.2884,40.1153,40.1345,39063.0
2020-12-10 15:00:00,41.77,41.91,41.75,41.79,27802.0,40.1634,40.298,40.1442,40.1826,27802.0
2020-12-10 15:30:00,41.79,41.94,41.72,41.79,141237.0,40.1826,40.3269,40.1153,40.1826,141237.0
2020-12-11 09:30:00,41.95,42.31,41.6,41.86,72287.0,40.3365,40.6826,39.9999,40.2499,72287.0
2020-12-11 10:00:00,41.93,42.04,41.64,41.77,23412.0,40.3172,40.423,40.0384,40.1634,23412.0
2020-12-11 10:30:00,41.73,41.73,41.09,41.26,41413.0,40.1249,40.1249,39.5095,39.673,41413.0
2020-12-11 11:00:00,41.22,41.29,40.92,41.0,23918.0,39.6345,39.7019,39.3461,39.423,23918.0
2020-12-11 11:30:00,41.01,41.08,40.73,41.05,23022.0,39.4326,39.4999,39.1634,39.4711,23022.0
2020-12-11 12:00:00,41.01,41.12,40.48,40.72,25467.0,39.4326,39.5384,38.923,39.1538,25467.0
2020-12-11 12:30:00,40.71,40.9,40.53,40.9,30687.0,39.1442,39.3269,38.9711,39.3269,30687.0
2020-12-11 13:00:00,40.89,41.11,40.85,41.11,17525.0,39.3172,39.5288,39.2788,39.5288,17525.0
2020-12-11 13:30:00,41.17,41.32,41.15,41.23,24112.0,39.5865,39.7307,39.5672,39.6442,24112.0
2020-12-11 14:00:00,41.23,41.29,41.1,41.11,25951.0,39.6442,39.7019,39.5192,39.5288,25951.0
2020-12-11 14:30:00,41.07,41.2,41.05,41.12,23812.0,39.4903,39.6153,39.4711,39.5384,23812.0
2020-12-11 15:00:00,41.12,41.25,40.96,41.17,54007.0,39.5384,39.6634,39.3845,39.5865,54007.0
2020-12-11 15:30:00,41.18,41.23,40.92,41.04,157317.0,39.5961,39.6442,39.3461,39.4615,157317.0
2020-12-14 09:30:00,41.54,41.65,41.04,41.26,34966.0,39.9422,40.048,39.4615,39.673,34966.0
2020-12-14 10:00:00,41.2,41.34,40.97,41.16,30897.0,39.6153,39.7499,39.3942,39.5769,30897.0
2020-12-14 10:30:00,41.19,41.22,40.45,40.46,95466.0,39.6057,39.6345,38.8942,38.9038,95466.0
2020-12-14 11:00:00,40.47,41.01,40.43,40.95,26019.0,38.9134,39.4326,38.8749,39.3749,26019.0
2020-12-14 11:30:00,40.94,41.24,40.85,41.21,23539.0,39.3653,39.6538,39.2788,39.6249,23539.0
2020-12-14 12:00:00,41.2,41.21,40.98,41.07,16096.0,39.6153,39.6249,39.4038,39.4903,16096.0
2020-12-14 12:30:00,41.05,41.36,41.01,41.05,31545.0,39.4711,39.7692,39.4326,39.4711,31545.0
2020-12-14 13:00:00,41.05,41.12,40.88,40.98,10918.0,39.4711,39.5384,39.3076,39.4038,10918.0
2020-12-14 13:30:00,40.98,41.14,40.95,41.03,30412.0,39.4038,39.5576,39.3749,39.4519,30412.0
2020-12-14 14:00:00,41.04,41.18,41.02,41.18,47799.0,39.4615,39.5961,39.4422,39.5961,47799.0
2020-12-14 14:30:00,41.17,41.19,40.98,41.13,30494.0,39.5865,39.6057,39.4038,39.548,30494.0
2020-12-14 15:00:00,41.16,41.26,41.1,41.17,68707.0,39.5769,39.673,39.5192,39.5865,68707.0
2020-12-14 15:30:00,41.17,41.17,40.7,40.72,162274.0,39.5865,39.5865,39.1345,39.1538,162274.0
2020-12-15 09:30:00,41.2,41.22,40.6,40.69,43711.0,39.6153,39.6345,39.0384,39.1249,43711.0
2020-12-15 10:00:00,40.72,41.4,40.58,41.35,26960.0,39.1538,39.8076,39.0192,39.7595,26960.0
2020-12-15 10:30:00,41.34,41.72,41.04,41.65,36137.0,39.7499,40.1153,39.4615,40.048,36137.0
2020-12-15 11:00:00,41.71,41.91,41.51,41.85,22594.0,40.1057,40.298,39.9134,40.2403,22594.0
2020-12-15 11:30:00,41.84,42.07,41.74,41.79,46014.0,40.2307,40.4519,40.1345,40.1826,46014.0
2020-12-15 12:00:00,41.79,41.92,41.78,41.9,13420.0,40.1826,40.3076,40.173,40.2884,13420.0
2020-12-15 12:30:00,41.85,42.27,41.85,42.2,46905.0,40.2403,40.6442,40.2403,40.5769,46905.0
2020-12-15 13:00:00,42.22,42.44,42.18,42.31,57244.0,40.5961,40.8076,40.5576,40.6826,57244.0
2020-12-15 13:30:00,42.29,42.54,42.28,42.49,69577.0,40.6634,40.9038,40.6538,40.8557,69577.0
2020-12-15 14:00:00,42.5,42.53,42.32,42.44,19119.0,40.8653,40.8942,40.6922,40.8076,19119.0
2020-12-15 14:30:00,42.45,42.55,42.35,42.43,25427.0,40.8172,40.9134,40.7211,40.798,25427.0
2020-12-15 15:00:00,42.47,42.59,42.43,42.46,25924.0,40.8365,40.9519,40.798,40.8269,25924.0
2020-12-15 15:30:00,42.45,42.61,42.34,42.61,151155.0,40.8172,40.9711,40.7115,40.9711,151155.0
2020-12-16 09:30:00,42.65,43.2,42.4,43.2,51060.0,41.0095,41.5384,40.7692,41.5384,51060.0
2020-12-16 10:00:00,43.22,43.23,42.13,42.55,54774.0,41.5576,41.5672,40.5095,40.9134,54774.0
2020-12-16 10:30:00,42.49,42.77,42.33,42.75,33499.0,40.8557,41.1249,40.7019,41.1057,33499.0
2020-12-16 11:00:00,42.75,42.75,42.37,42.66,26068.0,41.1057,41.1057,40.7403,41.0192,26068.0
2020-12-16 11:30:00,42.62,42.62,42.43,42.58,10934.0,40.9807,40.9807,40.798,40.9422,10934.0
2020-12-16 12:00:00,42.61,42.81,42.61,42.74,20309.0,40.9711,41.1634,40.9711,41.0961,20309.0
2020-12-16 12:30:00,42.79,42.89,42.77,42.86,11299.0,41.1442,41.2403,41.1249,41.2115,11299.0
2020-12-16 13:00:00,42.87,42.87,42.58,42.63,12701.0,41.2211,41.2211,40.9422,40.9903,12701.0
2020-12-16 13:30:00,42.6,42.78,42.5,42.71,16748.0,40.9615,41.1345,40.8653,41.0672,16748.0
2020-12-16 14:00:00,42.73,42.8,42.53,42.72,21760.0,41.0865,41.1538,40.8942,41.0769,21760.0
2020-12-16 14:30:00,42.75,42.94,42.66,42.93,22877.0,41.1057,41.2884,41.0192,41.2788,22877.0
2020-12-16 15:00:00,42.92,43.26,42.9,43.09,39023.0,41.2692,41.5961,41.2499,41.4326,39023.0
2020-12-16 15:30:00,43.11,43.31,42.97,43.12,108392.0,41.4519,41.6442,41.3172,41.4615,108392.0
2020-12-17 09:30:00,43.29,43.49,42.87,42.87,36357.0,41.6249,41.8172,41.2211,41.2211,36357.0
2020-12-17 10:00:00,42.87,43.1,42.37,43.04,67837.0,41.2211,41.4422,40.7403,41.3845,67837.0
2020-12-17 10:30:00,42.99,43.02,42.24,42.51,84516.0,41.3365,41.3653,40.6153,40.8749,84516.0
2020-12-17 11:00:00,42.63,43.2,42.63,43.18,21153.0,40.9903,41.5384,40.9903,41.5192,21153.0
2020-12-17 11:30:00,43.16,43.2,42.9,42.98,16917.0,41.4999,41.5384,41.2499,41.3269,16917.0
2020-12-17 12:00:00,42.97,42.98,42.78,42.81,19239.0,41.3172,41.3269,41.1345,41.1634,19239.0
2020-12-17 12:30:00,42.78,42.98,42.68,42.86,20910.0,41.1345,41.3269,41.0384,41.2115,20910.0
2020-12-17 13:00:00,42.83,42.95,42.79,42.93,22962.0,41.1826,41.298,41.1442,41.2788,22962.0
2020-12-17 13:30:00,42.95,42.98,42.81,42.85,23385.0,41.298,41.3269,41.1634,41.2019,23385.0
2020-12-17 14:00:00,42.83,42.95,42.8,42.91,19180.0,41.1826,41.298,41.1538,41.2595,19180.0
2020-12-17 14:30:00,42.9,43.01,42.87,42.94,19157.0,41.2499,41.3557,41.2211,41.2884,19157.0
2020-12-17 15:00:00,42.94,42.99,42.83,42.92,24301.0,41.2884,41.3365,41.1826,41.2692,24301.0
2020-12-17 15:30:00,42.91,43.18,42.84,43.05,100627.0,41.2595,41.5192,41.1922,41.3942,100627.0
2020-12-18 09:30:00,43.27,43.5,42.8,43.24,265409.0,41.6057,41.8269,41.1538,41.5769,265409.0
2020-12-18 10:00:00,43.11,43.75,43.05,43.7,28662.0,41.4519,42.0672,41.3942,42.0192,28662.0
2020-12-18 10:30:00,43.7,43.81,43.48,43.56,23839.0,42.0192,42.1249,41.8076,41.8845,23839.0
2020-12-18 11:00:00,43.56,43.56,43.28,43.46,10656.0,41.8845,41.8845,41.6153,41.7884,10656.0
2020-12-18 11:30:00,43.49,43.57,43.41,43.44,17032.0,41.8172,41.8942,41.7403,41.7692,17032.0
2020-12-18 12:00:00,43.45,43.65,43.45,43.61,15622.0,41.7788,41.9711,41.7788,41.9326,15622.0
2020-12-18 12:30:00,43.55,43.61,43.14,43.19,18812.0,41.8749,41.9326,41.4807,41.5288,18812.0
2020-12-18 13:00:00,43.19,43.3,43.11,43.11,9154.0,41.5288,41.6345,41.4519,41.4519,9154.0
2020-12-18 13:30:00,43.09,43.24,43.04,43.21,14848.0,41.4326,41.5769,41.3845,41.548,14848.0
2020-12-18 14:00:00,43.17,43.2,43.05,43.11,18150.0,41.5095,41.5384,41.3942,41.4519,18150.0
2020-12-18 14:30:00,43.09,43.14,42.81,42.87,17720.0,41.4326,41.4807,41.1634,41.2211,17720.0
2020-12-18 15:00:00,42.87,42.9,42.39,42.43,38308.0,41.2211,41.2499,40.7595,40.798,38308.0
2020-12-18 15:30:00,42.51,42.86,42.24,42.69,204032.0,40.8749,41.2115,40.6153,41.048,204032.0
2020-12-21 09:30:00,41.52,42.46,41.25,42.06,51006.0,39.923,40.8269,39.6634,40.4422,51006.0
2020-12-21 10:00:00,42.01,42.34,41.87,42.23,68314.0,40.3942,40.7115,40.2595,40.6057,68314.0
2020-12-21 10:30:00,42.22,42.64,42.21,42.37,11258.0,40.5961,40.9999,40.5865,40.7403,11258.0
2020-12-21 11:00:00,42.38,42.51,42.17,42.43,15015.0,40.7499,40.8749,40.548,40.798,15015.0
2020-12-21 11:30:00,42.48,42.55,42.34,42.43,17617.0,40.8461,40.9134,40.7115,40.798,17617.0
2020-12-21 12:00:00,42.45,42.45,42.1,42.25,12044.0,40.8172,40.8172,40.4807,40.6249,12044.0
2020-12-21 12:30:00,42.23,42.48,42.19,42.34,11844.0,40.6057,40.8461,40.5672,40.7115,11844.0
2020-12-21 13:00:00,42.34,42.5,42.3,42.36,10031.0,40.7115,40.8653,40.673,40.7307,10031.0
2020-12-21 13:30:00,42.48,42.54,42.42,42.47,16373.0,40.8461,40.9038,40.7884,40.8365,16373.0
2020-12-21 14:00:00,42.4,42.88,42.38,42.82,106537.0,40.7692,41.2307,40.7499,41.173,106537.0
2020-12-21 14:30:00,42.81,42.96,42.63,42.64,54275.0,41.1634,41.3076,40.9903,40.9999,54275.0
2020-12-21 15:00:00,42.69,42.69,42.38,42.43,15347.0,41.048,41.048,40.7499,40.798,15347.0
2020-12-21 15:30:00,42.47,42.6,42.24,42.54,67779.0,40.8365,40.9615,40.6153,40.9038,67779.0
2020-12-22 09:30:00,42.59,42.84,41.93,42.19,25198.0,40.9519,41.1922,40.3172,40.5672,25198.0
2020-12-22 10:00:00,42.13,42.6,42.0,42.6,17175.0,40.5095,40.9615,40.3845,40.9615,17175.0
2020-12-22 10:30:00,42.48,42.66,42.36,42.41,10475.0,40.8461,41.0192,40.7307,40.7788,10475.0
2020-12-22 11:00:00,42.42,42.62,42.4,42.53,11226.0,40.7884,40.9807,40.7692,40.8942,11226.0
2020-12-22 11:30:00,42.58,42.58,42.07,42.31,13533.0,40.9422,40.9422,40.4519,40.6826,13533.0
2020-12-22 12:00:00,42.26,42.36,42.13,42.36,7832.0,40.6345,40.7307,40.5095,40.7307,7832.0
2020-12-22 12:30:00,42.36,42.43,42.26,42.42,16982.0,40.7307,40.798,40.6345,40.7884,16982.0
2020-12-22 13:00:00,42.38,42.47,42.26,42.43,15027.0,40.7499,40.8365,40.6345,40.798,15027.0
2020-12-22 13:30:00,42.37,42.53,42.29,42.53,10457.0,40.7403,40.8942,40.6634,40.8942,10457.0
2020-12-22 14:00:00,42.55,42.77,42.51,42.7,18585.0,40.9134,41.1249,40.8749,41.0576,18585.0
2020-12-22 14:30:00,42.73,42.79,42.59,42.77,34042.0,41.0865,41.1442,40.9519,41.1249,34042.0
2020-12-22 15:00:00,42.76,42.84,42.56,42.58,20512.0,41.1153,41.1922,40.923,40.9422,20512.0
2020-12-22 15:30:00,42.6,42.64,42.51,42.52,55026.0,40.9615,40.9999,40.8749,40.8845,55026.0
2020-12-23 09:30:00,42.88,43.02,42.33,42.35,43289.0,41.2307,41.3653,40.7019,40.7211,43289.0
2020-12-23 10:00:00,42.36,42.71,42.1,42.14,52854.0,40.7307,41.0672,40.4807,40.5192,52854.0
2020-12-23 10:30:00,42.14,42.78,42.11,42.71,109739.0,40.5192,41.1345,40.4903,41.0672,109739.0
2020-12-23 11:00:00,42.65,42.93,42.65,42.75,59601.0,41.0095,41.2788,41.0095,41.1057,59601.0
2020-12-23 11:30:00,42.77,42.85,42.64,42.82,24141.0,41.1249,41.2019,40.9999,41.173,24141.0
2020-12-23 12:00:00,42.8,42.8,42.5,42.51,9065.0,41.1538,41.1538,40.8653,40.8749,9065.0
2020-12-23 12:30:00,42.52,42.61,42.35,42.61,19697.0,40.8845,40.9711,40.7211,40.9711,19697.0
2020-12-23 13:00:00,42.62,42.69,42.57,42.6,17201.0,40.9807,41.048,40.9326,40.9615,17201.0
2020-12-23 13:30:00,42.62,42.73,42.53,42.53,16752.0,40.9807,41.0865,40.8942,40.8942,16752.0
2020-12-23 14:00:00,42.5,42.54,42.26,42.26,30055.0,40.8653,40.9038,40.6345,40.6345,30055.0
2020-12-23 14:30:00,42.3,42.41,42.28,42.36,21410.0,40.673,40.7788,40.6538,40.7307,21410.0
2020-12-23 15:00:00,42.34,42.45,42.19,42.39,51343.0,40.7115,40.8172,40.5672,40.7595,51343.0
2020-12-23 15:30:00,42.39,42.74,42.31,42.6,200276.0,40.7595,41.0961,40.6826,40.9615,200276.0
2020-12-24 09:30:00,42.49,42.76,42.1,42.49,27161.0,40.8557,41.1153,40.4807,40.8557,27161.0
2020-12-24 10:00:00,42.48,42.61,42.27,42.45,13419.0,40.8461,40.9711,40.6442,40.8172,13419.0
2020-12-24 10:30:00,42.45,42.76,42.4,42.57,30030.0,40.8172,41.1153,40.7692,40.9326,30030.0
2020-12-24 11:00:00,42.57,42.72,42.46,42.47,19793.0,40.9326,41.0769,40.8269,40.8365,19793.0
2020-12-24 11:30:00,42.47,42.68,42.47,42.62,21844.0,40.8365,41.0384,40.8365,40.9807,21844.0
2020-12-24 12:00:00,42.59,42.61,42.38,42.45,23016.0,40.9519,40.9711,40.7499,40.8172,23016.0
2020-12-24 12:30:00,42.48,42.71,42.41,42.57,55487.0,40.8461,41.0672,40.7788,40.9326,55487.0
2020-12-28 09:30:00,42.8,43.14,42.5,42.87,41805.0,41.1538,41.4807,40.8653,41.2211,41805.0
2020-12-28 10:00:00,42.84,42.99,42.59,42.7,35682.0,41.1922,41.3365,40.9519,41.0576,35682.0
2020-12-28 10:30:00,42.79,42.92,42.49,42.62,25524.0,41.1442,41.2692,40.8557,40.9807,25524.0
2020-12-28 11:00:00,42.65,42.73,42.4,42.54,16689.0,41.0095,41.0865,40.7692,40.9038,16689.0
2020-12-28 11:30:00,42.47,42.5,42.24,42.27,19385.0,40.8365,40.8653,40.6153,40.6442,19385.0
2020-12-28 12:00:00,42.27,42.43,42.19,42.39,12261.0,40.6442,40.798,40.5672,40.7595,12261.0
2020-12-28 12:30:00,42.37,42.53,42.2,42.38,19124.0,40.7403,40.8942,40.5769,40.7499,19124.0
2020-12-28 13:00:00,42.35,42.45,42.28,42.34,14292.0,40.7211,40.8172,40.6538,40.7115,14292.0
2020-12-28 13:30:00,42.33,42.43,42.2,42.22,12366.0,40.7019,40.798,40.5769,40.5961,12366.0
2020-12-28 14:00:00,42.23,42.5,42.23,42.38,15904.0,40.6057,40.8653,40.6057,40.7499,15904.0
2020-12-28 14:30:00,42.35,42.42,42.15,42.15,33976.0,40.7211,40.7884,40.5288,40.5288,33976.0
2020-12-28 15:00:00,42.14,42.24,42.02,42.09,36731.0,40.5192,40.6153,40.4038,40.4711,36731.0
2020-12-28 15:30:00,42.07,42.1,42.0,42.05,205512.0,40.4519,40.4807,40.3845,40.4326,205512.0
2020-12-29 09:30:00,42.17,42.17,41.59,41.8,47533.0,40.548,40.548,39.9903,40.1922,47533.0
2020-12-29 10:00:00,41.87,41.95,41.53,41.8,19234.0,40.2595,40.3365,39.9326,40.1922,19234.0
2020-12-29 10:30:00,41.8,41.96,41.73,41.89,14549.0,40.1922,40.3461,40.1249,40.2788,14549.0
2020-12-29 11:00:00,41.92,41.92,41.63,41.74,13247.0,40.3076,40.3076,40.0288,40.1345,13247.0
2020-12-29 11:30:00,41.72,41.75,41.45,41.74,22578.0,40.1153,40.1442,39.8557,40.1345,22578.0
2020-12-29 12:00:00,41.8,41.83,41.47,41.48,23852.0,40.1922,40.2211,39.8749,39.8845,23852.0
2020-12-29 12:30:00,41.45,41.49,41.25,41.35,28204.0,39.8557,39.8942,39.6634,39.7595,28204.0
2020-12-29 13:00:00,41.36,41.65,41.36,41.59,12693.0,39.7692,40.048,39.7692,39.9903,12693.0
2020-12-29 13:30:00,41.56,41.74,41.42,41.71,16411.0,39.9615,40.1345,39.8269,40.1057,16411.0
2020-12-29 14:00:00,41.68,41.68,41.39,41.41,11327.0,40.0769,40.0769,39.798,39.8172,11327.0
2020-12-29 14:30:00,41.4,41.47,41.29,41.33,12295.0,39.8076,39.8749,39.7019,39.7403,12295.0
2020-12-29 15:00:00,41.36,41.54,41.25,41.51,19097.0,39.7692,39.9422,39.6634,39.9134,19097.0
2020-12-29 15:30:00,41.54,41.58,41.23,41.41,95955.0,39.9422,39.9807,39.6442,39.8172,95955.0
2020-12-30 09:30:00,41.69,42.24,41.67,41.8,17318.0,40.0865,40.6153,40.0672,40.1922,17318.0
2020-12-30 10:00:00,41.89,42.12,41.66,42.02,22670.0,40.2788,40.4999,40.0576,40.4038,22670.0
2020-12-30 10:30:00,42.06,42.38,41.89,42.32,18332.0,40.4422,40.7499,40.2788,40.6922,18332.0
2020-12-30 11:00:00,42.26,42.28,41.74,41.83,37997.0,40.6345,40.6538,40.1345,40.2211,37997.0
2020-12-30 11:30:00,41.84,41.99,41.75,41.83,15994.0,40.2307,40.3749,40.1442,40.2211,15994.0
2020-12-30 12:00:00,41.85,42.22,41.85,42.18,17434.0,40.2403,40.5961,40.2403,40.5576,17434.0
2020-12-30 12:30:00,42.17,42.21,42.09,42.13,14364.0,40.548,40.5865,40.4711,40.5095,14364.0
2020-12-30 13:00:00,42.14,42.24,42.11,42.2,12739.0,40.5192,40.6153,40.4903,40.5769,12739.0
2020-12-30 13:30:00,42.16,42.37,42.15,42.27,11745.0,40.5384,40.7403,40.5288,40.6442,11745.0
2020-12-30 14:00:00,42.26,42.32,42.23,42.26,12315.0,40.6345,40.6922,40.6057,40.6345,12315.0
2020-12-30 14:30:00,42.27,42.3,42.1,42.2,17291.0,40.6442,40.673,40.4807,40.5769,17291.0
2020-12-30 15:00:00,42.18,42.23,42.09,42.19,23260.0,40.5576,40.6057,40.4711,40.5672,23260.0
2020-12-30 15:30:00,42.22,42.34,42.15,42.17,98426.0,40.5961,40.7115,40.5288,40.548,98426.0
2020-12-31 09:30:00,42.19,42.25,41.75,42.15,24512.0,40.5672,40.6249,40.1442,40.5288,24512.0
2020-12-31 10:00:00,42.13,42.8,42.11,42.8,48101.0,40.5095,41.1538,40.4903,41.1538,48101.0
2020-12-31 10:30:00,42.79,43.11,42.76,43.05,50471.0,41.1442,41.4519,41.1153,41.3942,50471.0
2020-12-31 11:00:00,43.08,43.3,43.01,43.17,49378.0,41.423,41.6345,41.3557,41.5095,49378.0
2020-12-31 11:30:00,43.16,43.2,42.86,43.0,30912.0,41.4999,41.5384,41.2115,41.3461,30912.0
2020-12-31 12:00:00,42.99,43.44,42.86,43.29,82323.0,41.3365,41.7692,41.2115,41.6249,82323.0
2020-12-31 12:30:00,43.26,43.39,43.19,43.33,32663.0,41.5961,41.7211,41.5288,41.6634,32663.0
2020-12-31 13:00:00,43.32,43.4,43.27,43.32,25620.0,41.6538,41.7307,41.6057,41.6538,25620.0
2020-12-31 13:30:00,43.31,43.34,43.06,43.06,22725.0,41.6442,41.673,41.4038,41.4038,22725.0
2020-12-31 14:00:00,43.07,43.22,43.01,43.14,28787.0,41.4134,41.5576,41.3557,41.4807,28787.0
2020-12-31 14:30:00,43.15,43.26,43.11,43.13,28811.0,41.4903,41.5961,41.4519,41.4711,28811.0
2020-12-31 15:00:00,43.14,43.29,43.08,43.19,44989.0,41.4807,41.6249,41.423,41.5288,44989.0
2020-12-31 15:30:00,43.19,43.31,42.9,42.92,212997.0,41.5288,41.6442,41.2499,41.2692,212997.0
2021-01-04 09:30:00,43.11,43.62,42.0,42.12,88256.0,41.4519,41.9422,40.3845,40.4999,88256.0
2021-01-04 10:00:00,42.38,42.38,41.78,42.08,58128.0,40.7499,40.7499,40.173,40.4615,58128.0
2021-01-04 10:30:00,42.09,42.22,41.36,41.39,93516.0,40.4711,40.5961,39.7692,39.798,93516.0
2021-01-04 11:00:00,41.43,41.81,41.15,41.78,55110.0,39.8365,40.2019,39.5672,40.173,55110.0
2021-01-04 11:30:00,41.75,41.77,41.39,41.47,73570.0,40.1442,40.1634,39.798,39.8749,73570.0
2021-01-04 12:00:00,41.43,41.5,41.12,41.37,54916.0,39.8365,39.9038,39.5384,39.7788,54916.0
2021-01-04 12:30:00,41.35,41.91,41.3,41.91,63664.0,39.7595,40.298,39.7115,40.298,63664.0
2021-01-04 13:00:00,41.89,42.4,41.83,42.35,36294.0,40.2788,40.7692,40.2211,40.7211,36294.0
2021-01-04 13:30:00,42.36,42.41,42.21,42.33,38536.0,40.7307,40.7788,40.5865,40.7019,38536.0
2021-01-04 14:00:00,42.36,42.37,42.1,42.29,39356.0,40.7307,40.7403,40.4807,40.6634,39356.0
2021-01-04 14:30:00,42.29,42.35,42.05,42.35,39527.0,40.6634,40.7211,40.4326,40.7211,39527.0
2021-01-04 15:00:00,42.34,42.38,42.0,42.02,50934.0,40.7115,40.7499,40.3845,40.4038,50934.0
2021-01-04 15:30:00,42.02,42.27,41.92,42.12,260261.0,40.4038,40.6442,40.3076,40.4999,260261.0
2021-01-05 09:30:00,41.57,42.78,41.53,42.26,100728.0,39.9711,41.1345,39.9326,40.6345,100728.0
2021-01-05 10:00:00,42.32,42.58,42.15,42.23,40603.0,40.6922,40.9422,40.5288,40.6057,40603.0
2021-01-05 10:30:00,42.21,42.53,41.95,42.4,75187.0,40.5865,40.8942,40.3365,40.7692,75187.0
2021-01-05 11:00:00,42.45,42.62,42.34,42.61,32893.0,40.8172,40.9807,40.7115,40.9711,32893.0
2021-01-05 11:30:00,42.63,42.76,42.49,42.55,29153.0,40.9903,41.1153,40.8557,40.9134,29153.0
2021-01-05 12:00:00,42.52,42.71,42.52,42.64,53942.0,40.8845,41.0672,40.8845,40.9999,53942.0
2021-01-05 12:30:00,42.63,42.84,42.59,42.83,38412.0,40.9903,41.1922,40.9519,41.1826,38412.0
2021-01-05 13:00:00,42.88,42.97,42.82,42.96,16200.0,41.2307,41.3172,41.173,41.3076,16200.0
2021-01-05 13:30:00,42.98,43.23,42.98,43.16,26818.0,41.3269,41.5672,41.3269,41.4999,26818.0
2021-01-05 14:00:00,43.17,43.28,43.15,43.28,73871.0,41.5095,41.6153,41.4903,41.6153,73871.0
2021-01-05 14:30:00,43.28,43.33,42.97,43.01,30090.0,41.6153,41.6634,41.3172,41.3557,30090.0
2021-01-05 15:00:00,42.96,43.14,42.93,43.05,27504.0,41.3076,41.4807,41.2788,41.3942,27504.0
2021-01-05 15:30:00,43.02,43.07,42.78,43.03,125365.0,41.3653,41.4134,41.1345,41.3749,125365.0
2021-01-06 09:30:00,43.48,44.72,43.39,43.94,173955.0,41.8076,42.9999,41.7211,42.2499,173955.0
2021-01-06 10:00:00,43.99,44.6,43.99,44.07,116362.0,42.298,42.8845,42.298,42.3749,116362.0
2021-01-06 10:30:00,44.07,44.52,43.96,44.48,42825.0,42.3749,42.8076,42.2692,42.7692,42825.0
2021-01-06 11:00:00,44.48,44.99,44.47,44.84,72226.0,42.7692,43.2595,42.7595,43.1153,72226.0
2021-01-06 11:30:00,44.82,45.01,44.66,44.88,37462.0,43.0961,43.2788,42.9422,43.1538,37462.0
2021-01-06 12:00:00,44.84,45.0,44.73,44.94,53471.0,43.1153,43.2692,43.0095,43.2115,53471.0
2021-01-06 12:30:00,44.93,45.16,44.7,44.79,80898.0,43.2018,43.423,42.9807,43.0672,80898.0
2021-01-06 13:00:00,44.77,45.19,44.62,45.12,40778.0,43.048,43.4518,42.9038,43.3845,40778.0
2021-01-06 13:30:00,45.14,45.55,44.98,45.48,61907.0,43.4038,43.798,43.2499,43.7307,61907.0
2021-01-06 14:00:00,45.51,45.89,45.27,45.27,197110.0,43.7595,44.1249,43.5288,43.5288,197110.0
2021-01-06 14:30:00,45.24,45.46,44.75,45.3,141324.0,43.4999,43.7115,43.0288,43.5576,141324.0
2021-01-06 15:00:00,45.28,45.41,44.97,45.28,116867.0,43.5384,43.6634,43.2403,43.5384,116867.0
2021-01-06 15:30:00,45.3,45.81,45.09,45.46,427919.0,43.5576,44.048,43.3557,43.7115,427919.0
2021-01-07 09:30:00,45.59,47.27,45.59,47.14,129244.0,43.8365,45.4518,43.8365,45.3268,129244.0
2021-01-07 10:00:00,47.13,47.42,46.78,47.31,103131.0,45.3172,45.5961,44.9807,45.4903,103131.0
2021-01-07 10:30:00,47.26,47.47,46.95,47.05,133496.0,45.4422,45.6442,45.1442,45.2403,133496.0
2021-01-07 11:00:00,47.08,47.29,46.92,46.93,62793.0,45.2692,45.4711,45.1153,45.1249,62793.0
2021-01-07 11:30:00,46.9,47.03,46.8,46.94,62277.0,45.0961,45.2211,44.9999,45.1345,62277.0
2021-01-07 12:00:00,46.97,47.16,46.76,47.08,84095.0,45.1634,45.3461,44.9615,45.2692,84095.0
2021-01-07 12:30:00,47.05,47.41,47.03,47.41,52842.0,45.2403,45.5865,45.2211,45.5865,52842.0
2021-01-07 13:00:00,47.39,47.52,47.21,47.28,74109.0,45.5672,45.6922,45.3942,45.4615,74109.0
2021-01-07 13:30:00,47.32,47.69,47.25,47.36,80063.0,45.4999,45.8557,45.4326,45.5384,80063.0
2021-01-07 14:00:00,47.36,47.39,47.1,47.27,77007.0,45.5384,45.5672,45.2884,45.4518,77007.0
2021-01-07 14:30:00,47.27,47.38,47.22,47.37,66301.0,45.4518,45.5576,45.4038,45.548,66301.0
2021-01-07 15:00:00,47.35,47.41,47.11,47.16,109979.0,45.5288,45.5865,45.298,45.3461,109979.0
2021-01-07 15:30:00,47.16,47.36,47.01,47.03,353881.0,45.3461,45.5384,45.2018,45.2211,353881.0
2021-01-08 09:30:00,47.28,47.59,47.03,47.42,67248.0,45.4615,45.7595,45.2211,45.5961,67248.0
2021-01-08 10:00:00,47.49,47.5,46.82,46.88,38517.0,45.6634,45.673,45.0192,45.0768,38517.0
2021-01-08 10:30:00,46.88,47.5,46.78,47.5,59918.0,45.0768,45.673,44.9807,45.673,59918.0
2021-01-08 11:00:00,47.5,47.5,47.15,47.17,42632.0,45.673,45.673,45.3365,45.3557,42632.0
2021-01-08 11:30:00,47.15,47.52,47.03,47.5,68126.0,45.3365,45.6922,45.2211,45.673,68126.0
2021-01-08 12:00:00,47.48,48.23,47.42,48.2,104550.0,45.6538,46.3749,45.5961,46.3461,104550.0
2021-01-08 12:30:00,48.21,48.54,47.95,47.97,64117.0,46.3557,46.673,46.1057,46.1249,64117.0
2021-01-08 13:00:00,48.04,48.06,47.61,47.8,96777.0,46.1922,46.2115,45.7788,45.9615,96777.0
2021-01-08 13:30:00,47.8,47.81,46.97,47.21,43842.0,45.9615,45.9711,45.1634,45.3942,43842.0
2021-01-08 14:00:00,47.18,47.94,47.17,47.8,43947.0,45.3653,46.0961,45.3557,45.9615,43947.0
2021-01-08 14:30:00,47.68,47.93,47.43,47.9,65527.0,45.8461,46.0865,45.6057,46.0576,65527.0
2021-01-08 15:00:00,47.89,48.0,47.82,47.99,74293.0,46.048,46.1538,45.9807,46.1442,74293.0
2021-01-08 15:30:00,47.99,48.11,47.84,48.02,222613.0,46.1442,46.2595,45.9999,46.173,222613.0
2021-01-11 09:30:00,47.12,48.88,47.1,48.82,57826.0,45.3076,46.9999,45.2884,46.9422,57826.0
2021-01-11 10:00:00,48.81,48.91,48.18,48.32,67899.0,46.9326,47.0288,46.3268,46.4615,67899.0
2021-01-11 10:30:00,48.32,48.56,48.24,48.48,39942.0,46.4615,46.6922,46.3845,46.6153,39942.0
2021-01-11 11:00:00,48.48,48.55,48.04,48.3,40155.0,46.6153,46.6826,46.1922,46.4422,40155.0
2021-01-11 11:30:00,48.26,48.46,48.01,48.44,40913.0,46.4038,46.5961,46.1634,46.5768,40913.0
2021-01-11 12:00:00,48.45,48.64,48.3,48.39,37078.0,46.5865,46.7692,46.4422,46.5288,37078.0
2021-01-11 12:30:00,48.4,48.59,48.14,48.14,49517.0,46.5384,46.7211,46.2884,46.2884,49517.0
2021-01-11 13:00:00,48.18,48.36,48.15,48.28,26456.0,46.3268,46.4999,46.298,46.423,26456.0
2021-01-11 13:30:00,48.29,48.43,48.22,48.37,28594.0,46.4326,46.5672,46.3653,46.5095,28594.0
2021-01-11 14:00:00,48.36,48.43,48.12,48.23,34663.0,46.4999,46.5672,46.2692,46.3749,34663.0
2021-01-11 14:30:00,48.22,48.42,48.19,48.42,28913.0,46.3653,46.5576,46.3365,46.5576,28913.0
2021-01-11 15:00:00,48.44,48.44,47.96,47.96,48687.0,46.5768,46.5768,46.1153,46.1153,48687.0
2021-01-11 15:30:00,47.98,48.13,47.78,47.9,227613.0,46.1345,46.2788,45.9422,46.0576,227613.0
2021-01-12 09:30:00,47.98,48.17,47.55,48.16,29030.0,46.1345,46.3172,45.7211,46.3076,29030.0
2021-01-12 10:00:00,48.14,48.41,47.94,48.29,66466.0,46.2884,46.548,46.0961,46.4326,66466.0
2021-01-12 10:30:00,48.23,48.75,48.12,48.59,27961.0,46.3749,46.8749,46.2692,46.7211,27961.0
2021-01-12 11:00:00,48.7,49.11,48.53,48.79,36503.0,46.8268,47.2211,46.6634,46.9134,36503.0
2021-01-12 11:30:00,48.85,49.03,48.79,48.95,54378.0,46.9711,47.1442,46.9134,47.0672,54378.0
2021-01-12 12:00:00,48.95,49.0,48.56,48.9,40781.0,47.0672,47.1153,46.6922,47.0192,40781.0
2021-01-12 12:30:00,48.92,49.03,48.84,49.01,25925.0,47.0384,47.1442,46.9615,47.1249,25925.0
2021-01-12 13:00:00,49.03,49.03,48.75,48.87,27576.0,47.1442,47.1442,46.8749,46.9903,27576.0
2021-01-12 13:30:00,48.83,49.03,48.8,48.83,24722.0,46.9518,47.1442,46.923,46.9518,24722.0
2021-01-12 14:00:00,48.81,48.88,48.71,48.75,38596.0,46.9326,46.9999,46.8365,46.8749,38596.0
2021-01-12 14:30:00,48.77,49.1,48.75,49.01,82504.0,46.8942,47.2115,46.8749,47.1249,82504.0
2021-01-12 15:00:00,49.04,49.26,48.96,49.11,84719.0,47.1538,47.3653,47.0768,47.2211,84719.0
2021-01-12 15:30:00,49.12,49.48,49.11,49.44,295347.0,47.2307,47.5768,47.2211,47.5384,295347.0
2021-01-13 09:30:00,49.56,49.87,48.89,48.9,42138.0,47.6538,47.9518,47.0095,47.0192,42138.0
2021-01-13 10:00:00,48.98,49.12,48.6,48.94,27746.0,47.0961,47.2307,46.7307,47.0576,27746.0
2021-01-13 10:30:00,48.96,49.21,48.69,49.15,31076.0,47.0768,47.3172,46.8172,47.2595,31076.0
2021-01-13 11:00:00,49.18,49.2,48.75,48.9,26576.0,47.2884,47.3076,46.8749,47.0192,26576.0
2021-01-13 11:30:00,48.92,49.33,48.9,49.11,31332.0,47.0384,47.4326,47.0192,47.2211,31332.0
2021-01-13 12:00:00,49.11,49.37,49.03,49.33,25164.0,47.2211,47.4711,47.1442,47.4326,25164.0
2021-01-13 12:30:00,49.33,49.42,49.21,49.35,25900.0,47.4326,47.5192,47.3172,47.4518,25900.0
2021-01-13 13:00:00,49.33,49.33,49.13,49.16,20760.0,47.4326,47.4326,47.2403,47.2692,20760.0
2021-01-13 13:30:00,49.13,49.16,48.81,48.82,29032.0,47.2403,47.2692,46.9326,46.9422,29032.0
2021-01-13 14:00:00,48.8,49.03,48.76,48.84,21947.0,46.923,47.1442,46.8845,46.9615,21947.0
2021-01-13 14:30:00,48.82,48.83,48.61,48.65,26549.0,46.9422,46.9518,46.7403,46.7788,26549.0
2021-01-13 15:00:00,48.65,48.67,48.3,48.32,31940.0,46.7788,46.798,46.4422,46.4615,31940.0
2021-01-13 15:30:00,48.32,48.33,48.06,48.08,176988.0,46.4615,46.4711,46.2115,46.2307,176988.0
2021-01-14 09:30:00,48.99,50.45,48.76,50.1,105423.0,47.1057,48.5095,46.8845,48.173,105423.0
2021-01-14 10:00:00,50.07,50.07,48.97,49.09,96214.0,48.1441,48.1441,47.0865,47.2018,96214.0
2021-01-14 10:30:00,49.11,49.32,48.53,48.71,46710.0,47.2211,47.423,46.6634,46.8365,46710.0
2021-01-14 11:00:00,48.74,49.13,48.53,48.91,38032.0,46.8653,47.2403,46.6634,47.0288,38032.0
2021-01-14 11:30:00,48.95,49.29,48.91,49.05,39468.0,47.0672,47.3942,47.0288,47.1634,39468.0
2021-01-14 12:00:00,49.07,49.18,48.83,49.06,37254.0,47.1826,47.2884,46.9518,47.173,37254.0
2021-01-14 12:30:00,49.06,49.12,48.84,49.09,19327.0,47.173,47.2307,46.9615,47.2018,19327.0
2021-01-14 13:00:00,49.05,49.32,49.05,49.26,20396.0,47.1634,47.423,47.1634,47.3653,20396.0
2021-01-14 13:30:00,49.3,49.4,49.14,49.16,29646.0,47.4038,47.4999,47.2499,47.2692,29646.0
2021-01-14 14:00:00,49.2,49.59,49.06,49.44,26707.0,47.3076,47.6826,47.173,47.5384,26707.0
2021-01-14 14:30:00,49.43,49.55,49.39,49.55,39408.0,47.5288,47.6441,47.4903,47.6441,39408.0
2021-01-14 15:00:00,49.57,49.7,49.33,49.54,40688.0,47.6634,47.7884,47.4326,47.6345,40688.0
2021-01-14 15:30:00,49.53,49.68,49.43,49.57,190094.0,47.6249,47.7691,47.5288,47.6634,190094.0
2021-01-15 09:30:00,49.0,49.2,48.35,48.4,70359.0,47.1153,47.3076,46.4903,46.5384,70359.0
2021-01-15 10:00:00,48.3,48.38,47.2,47.7,100232.0,46.4422,46.5192,45.3845,45.8653,100232.0
2021-01-15 10:30:00,47.71,47.97,47.47,47.47,38019.0,45.8749,46.1249,45.6442,45.6442,38019.0
2021-01-15 11:00:00,47.5,48.41,47.38,48.3,85121.0,45.673,46.548,45.5576,46.4422,85121.0
2021-01-15 11:30:00,48.3,48.51,48.09,48.13,73637.0,46.4422,46.6442,46.2403,46.2788,73637.0
2021-01-15 12:00:00,48.16,48.55,47.93,47.93,65681.0,46.3076,46.6826,46.0865,46.0865,65681.0
2021-01-15 12:30:00,47.89,48.65,47.87,48.62,28974.0,46.048,46.7788,46.0288,46.7499,28974.0
2021-01-15 13:00:00,48.6,48.73,48.49,48.67,33124.0,46.7307,46.8557,46.6249,46.798,33124.0
2021-01-15 13:30:00,48.66,48.81,48.62,48.72,20952.0,46.7884,46.9326,46.7499,46.8461,20952.0
2021-01-15 14:00:00,48.75,48.8,48.45,48.59,24357.0,46.8749,46.923,46.5865,46.7211,24357.0
2021-01-15 14:30:00,48.59,48.7,48.47,48.53,17286.0,46.7211,46.8268,46.6057,46.6634,17286.0
2021-01-15 15:00:00,48.52,48.64,48.36,48.41,37531.0,46.6538,46.7692,46.4999,46.548,37531.0
2021-01-15 15:30:00,48.43,48.44,48.11,48.34,187474.0,46.5672,46.5768,46.2595,46.4807,187474.0
2021-01-19 09:30:00,49.3,49.33,48.24,48.29,62506.0,47.4038,47.4326,46.3845,46.4326,62506.0
2021-01-19 10:00:00,48.25,48.46,47.72,47.82,28242.0,46.3942,46.5961,45.8845,45.9807,28242.0
2021-01-19 10:30:00,47.77,47.89,47.59,47.63,39361.0,45.9326,46.048,45.7595,45.798,39361.0
2021-01-19 11:00:00,47.58,47.8,47.52,47.64,39939.0,45.7499,45.9615,45.6922,45.8076,39939.0
2021-01-19 11:30:00,47.65,47.75,47.39,47.52,34945.0,45.8172,45.9134,45.5672,45.6922,34945.0
2021-01-19 12:00:00,47.57,47.57,47.17,47.25,61553.0,45.7403,45.7403,45.3557,45.4326,61553.0
2021-01-19 12:30:00,47.25,47.49,47.22,47.45,24700.0,45.4326,45.6634,45.4038,45.6249,24700.0
2021-01-19 13:00:00,47.47,47.71,47.33,47.36,33763.0,45.6442,45.8749,45.5095,45.5384,33763.0
2021-01-19 13:30:00,47.33,47.45,47.07,47.38,56179.0,45.5095,45.6249,45.2595,45.5576,56179.0
2021-01-19 14:00:00,47.39,47.91,47.35,47.73,38378.0,45.5672,46.0672,45.5288,45.8942,38378.0
2021-01-19 14:30:00,47.76,47.96,47.74,47.91,25124.0,45.923,46.1153,45.9038,46.0672,25124.0
2021-01-19 15:00:00,47.87,47.94,47.74,47.83,39888.0,46.0288,46.0961,45.9038,45.9903,39888.0
2021-01-19 15:30:00,47.81,47.81,47.58,47.7,110265.0,45.9711,45.9711,45.7499,45.8653,110265.0
2021-01-20 09:30:00,48.02,48.74,47.98,48.71,55739.0,46.173,46.8653,46.1345,46.8365,55739.0
2021-01-20 10:00:00,48.71,48.72,48.3,48.53,114401.0,46.8365,46.8461,46.4422,46.6634,114401.0
2021-01-20 10:30:00,48.59,48.62,48.38,48.48,51480.0,46.7211,46.7499,46.5192,46.6153,51480.0
2021-01-20 11:00:00,48.51,48.69,48.26,48.41,120829.0,46.6442,46.8172,46.4038,46.548,120829.0
2021-01-20 11:30:00,48.43,49.0,48.42,48.87,34591.0,46.5672,47.1153,46.5576,46.9903,34591.0
2021-01-20 12:00:00,48.9,49.02,48.81,48.86,82246.0,47.0192,47.1345,46.9326,46.9807,82246.0
2021-01-20 12:30:00,48.87,48.9,48.61,48.88,27474.0,46.9903,47.0192,46.7403,46.9999,27474.0
2021-01-20 13:00:00,48.88,49.21,48.87,49.11,39610.0,46.9999,47.3172,46.9903,47.2211,39610.0
2021-01-20 13:30:00,49.11,49.59,49.11,49.47,31143.0,47.2211,47.6826,47.2211,47.5672,31143.0
2021-01-20 14:00:00,49.49,49.58,49.17,49.23,51385.0,47.5865,47.673,47.2788,47.3365,51385.0
2021-01-20 14:30:00,49.2,49.59,49.2,49.48,43737.0,47.3076,47.6826,47.3076,47.5768,43737.0
2021-01-20 15:00:00,49.52,49.91,49.45,49.5,142598.0,47.6153,47.9903,47.548,47.5961,142598.0
2021-01-20 15:30:00,49.52,49.63,49.15,49.18,179089.0,47.6153,47.7211,47.2595,47.2884,179089.0
2021-01-21 09:30:00,49.26,49.6,48.58,49.47,50050.0,47.3653,47.6922,46.7115,47.5672,50050.0
2021-01-21 10:00:00,49.52,50.24,49.37,50.16,49447.0,47.6153,48.3076,47.4711,48.2307,49447.0
2021-01-21 10:30:00,50.25,50.32,50.02,50.22,39360.0,48.3172,48.3845,48.0961,48.2884,39360.0
2021-01-21 11:00:00,50.2,50.23,49.68,49.85,22101.0,48.2691,48.298,47.7691,47.9326,22101.0
2021-01-21 11:30:00,49.88,49.9,49.6,49.79,24932.0,47.9615,47.9807,47.6922,47.8749,24932.0
2021-01-21 12:00:00,49.79,49.87,49.42,49.86,30225.0,47.8749,47.9518,47.5192,47.9422,30225.0
2021-01-21 12:30:00,49.82,50.15,49.82,50.11,52604.0,47.9038,48.2211,47.9038,48.1826,52604.0
2021-01-21 13:00:00,50.11,50.2,49.97,49.98,29504.0,48.1826,48.2691,48.048,48.0576,29504.0
2021-01-21 13:30:00,49.98,50.04,49.82,50.01,23002.0,48.0576,48.1153,47.9038,48.0865,23002.0
2021-01-21 14:00:00,50.0,50.15,49.94,50.07,31880.0,48.0768,48.2211,48.0191,48.1441,31880.0
2021-01-21 14:30:00,50.09,50.26,49.99,50.23,64760.0,48.1634,48.3268,48.0672,48.298,64760.0
2021-01-21 15:00:00,50.22,50.3,50.05,50.12,45168.0,48.2884,48.3653,48.1249,48.1922,45168.0
2021-01-21 15:30:00,50.11,50.16,49.78,49.8,182021.0,48.1826,48.2307,47.8653,47.8845,182021.0
2021-01-22 09:30:00,49.15,49.83,48.66,49.57,54216.0,47.2595,47.9134,46.7884,47.6634,54216.0
2021-01-22 10:00:00,49.57,49.93,49.49,49.61,41910.0,47.6634,48.0095,47.5865,47.7018,41910.0
2021-01-22 10:30:00,49.59,49.65,49.22,49.4,25815.0,47.6826,47.7403,47.3268,47.4999,25815.0
2021-01-22 11:00:00,49.44,49.68,49.43,49.58,31200.0,47.5384,47.7691,47.5288,47.673,31200.0
2021-01-22 11:30:00,49.61,49.84,49.52,49.71,25376.0,47.7018,47.923,47.6153,47.798,25376.0
2021-01-22 12:00:00,49.76,49.82,49.49,49.53,14530.0,47.8461,47.9038,47.5865,47.6249,14530.0
2021-01-22 12:30:00,49.54,49.72,49.46,49.7,18933.0,47.6345,47.8076,47.5576,47.7884,18933.0
2021-01-22 13:00:00,49.78,49.87,49.63,49.86,16336.0,47.8653,47.9518,47.7211,47.9422,16336.0
2021-01-22 13:30:00,49.84,50.01,49.74,49.79,28351.0,47.923,48.0865,47.8268,47.8749,28351.0
2021-01-22 14:00:00,49.8,49.84,49.64,49.73,17618.0,47.8845,47.923,47.7307,47.8172,17618.0
2021-01-22 14:30:00,49.73,49.95,49.68,49.86,27652.0,47.8172,48.0288,47.7691,47.9422,27652.0
2021-01-22 15:00:00,49.86,50.05,49.86,50.0,52780.0,47.9422,48.1249,47.9422,48.0768,52780.0
2021-01-22 15:30:00,49.99,50.28,49.94,50.08,130545.0,48.0672,48.3461,48.0191,48.1538,130545.0
2021-01-25 09:30:00,49.84,50.77,49.53,50.16,63422.0,47.923,48.8172,47.6249,48.2307,63422.0
2021-01-25 10:00:00,50.16,50.7,50.07,50.46,52057.0,48.2307,48.7499,48.1441,48.5191,52057.0
2021-01-25 10:30:00,50.46,50.59,49.46,49.54,49445.0,48.5191,48.6441,47.5576,47.6345,49445.0
2021-01-25 11:00:00,49.43,49.47,48.08,48.56,96905.0,47.5288,47.5672,46.2307,46.6922,96905.0
2021-01-25 11:30:00,48.56,48.89,48.45,48.78,56426.0,46.6922,47.0095,46.5865,46.9038,56426.0
2021-01-25 12:00:00,48.72,48.91,48.22,48.61,24411.0,46.8461,47.0288,46.3653,46.7403,24411.0
2021-01-25 12:30:00,48.61,48.86,48.49,48.82,33072.0,46.7403,46.9807,46.6249,46.9422,33072.0
2021-01-25 13:00:00,48.89,49.03,48.72,48.93,27309.0,47.0095,47.1442,46.8461,47.048,27309.0
2021-01-25 13:30:00,48.93,49.11,48.74,48.84,44622.0,47.048,47.2211,46.8653,46.9615,44622.0
2021-01-25 14:00:00,48.81,48.9,48.58,48.82,49154.0,46.9326,47.0192,46.7115,46.9422,49154.0
2021-01-25 14:30:00,48.83,49.09,48.81,49.03,48119.0,46.9518,47.2018,46.9326,47.1442,48119.0
2021-01-25 15:00:00,49.03,49.17,48.9,49.13,51847.0,47.1442,47.2788,47.0192,47.2403,51847.0
2021-01-25 15:30:00,49.13,49.19,48.95,48.95,180633.0,47.2403,47.298,47.0672,47.0672,180633.0
2021-01-26 09:30:00,49.49,49.6,48.96,49.05,45067.0,47.5865,47.6922,47.0768,47.1634,45067.0
2021-01-26 10:00:00,49.17,49.3,48.28,48.56,19823.0,47.2788,47.4038,46.423,46.6922,19823.0
2021-01-26 10:30:00,48.52,48.73,48.04,48.18,14079.0,46.6538,46.8557,46.1922,46.3268,14079.0
2021-01-26 11:00:00,48.17,48.46,47.96,48.33,23329.0,46.3172,46.5961,46.1153,46.4711,23329.0
2021-01-26 11:30:00,48.27,48.29,47.64,47.64,25244.0,46.4134,46.4326,45.8076,45.8076,25244.0
2021-01-26 12:00:00,47.63,47.84,47.47,47.8,28727.0,45.798,45.9999,45.6442,45.9615,28727.0
2021-01-26 12:30:00,47.82,47.91,47.6,47.6,16210.0,45.9807,46.0672,45.7692,45.7692,16210.0
2021-01-26 13:00:00,47.57,47.71,47.39,47.64,15898.0,45.7403,45.8749,45.5672,45.8076,15898.0
2021-01-26 13:30:00,47.64,47.73,47.44,47.7,26781.0,45.8076,45.8942,45.6153,45.8653,26781.0
2021-01-26 14:00:00,47.65,47.96,47.61,47.83,62924.0,45.8172,46.1153,45.7788,45.9903,62924.0
2021-01-26 14:30:00,47.83,47.95,47.77,47.85,50371.0,45.9903,46.1057,45.9326,46.0095,50371.0
2021-01-26 15:00:00,47.82,47.95,47.64,47.66,80417.0,45.9807,46.1057,45.8076,45.8268,80417.0
2021-01-26 15:30:00,47.65,47.67,47.08,47.4,255510.0,45.8172,45.8365,45.2692,45.5768,255510.0
2021-01-27 09:30:00,46.2,46.2,44.42,45.38,152459.0,44.423,44.423,42.7115,43.6345,152459.0
2021-01-27 10:00:00,45.33,46.27,45.32,46.01,74067.0,43.5865,44.4903,43.5768,44.2403,74067.0
2021-01-27 10:30:00,46.05,46.21,45.6,46.04,55098.0,44.2788,44.4326,43.8461,44.2692,55098.0
2021-01-27 11:00:00,45.98,46.17,45.56,46.02,46642.0,44.2115,44.3942,43.8076,44.2499,46642.0
2021-01-27 11:30:00,45.88,46.7,45.87,46.4,38334.0,44.1153,44.9038,44.1057,44.6153,38334.0
2021-01-27 12:00:00,46.41,46.68,46.2,46.44,121698.0,44.6249,44.8845,44.423,44.6538,121698.0
2021-01-27 12:30:00,46.36,46.69,46.23,46.64,18868.0,44.5768,44.8942,44.4518,44.8461,18868.0
2021-01-27 13:00:00,46.64,46.79,46.39,46.72,23661.0,44.8461,44.9903,44.6057,44.923,23661.0
2021-01-27 13:30:00,46.76,46.78,46.37,46.43,30261.0,44.9615,44.9807,44.5865,44.6442,30261.0
2021-01-27 14:00:00,46.32,46.5,45.93,45.93,45570.0,44.5384,44.7115,44.1634,44.1634,45570.0
2021-01-27 14:30:00,45.88,46.19,45.6,45.74,143471.0,44.1153,44.4134,43.8461,43.9807,143471.0
2021-01-27 15:00:00,45.74,46.06,45.52,45.57,70780.0,43.9807,44.2884,43.7692,43.8172,70780.0
2021-01-27 15:30:00,45.56,45.79,44.86,45.73,407597.0,43.8076,44.0288,43.1345,43.9711,407597.0
2021-01-28 09:30:00,46.51,47.02,46.21,46.86,55174.0,44.7211,45.2115,44.4326,45.0576,55174.0
2021-01-28 10:00:00,46.7,46.7,45.03,45.55,64009.0,44.9038,44.9038,43.298,43.798,64009.0
2021-01-28 10:30:00,45.63,46.15,45.47,45.98,78618.0,43.8749,44.3749,43.7211,44.2115,78618.0
2021-01-28 11:00:00,46.0,47.0,45.9,46.78,68956.0,44.2307,45.1922,44.1345,44.9807,68956.0
2021-01-28 11:30:00,46.69,47.4,46.58,47.19,76923.0,44.8942,45.5768,44.7884,45.3749,76923.0
2021-01-28 12:00:00,47.21,47.35,46.84,47.28,70159.0,45.3942,45.5288,45.0384,45.4615,70159.0
2021-01-28 12:30:00,47.38,47.5,47.03,47.03,42639.0,45.5576,45.673,45.2211,45.2211,42639.0
2021-01-28 13:00:00,47.09,47.26,46.57,46.67,40232.0,45.2788,45.4422,44.7788,44.8749,40232.0
2021-01-28 13:30:00,46.71,47.54,46.71,46.73,52806.0,44.9134,45.7115,44.9134,44.9326,52806.0
2021-01-28 14:00:00,46.69,47.13,46.65,47.08,47012.0,44.8942,45.3172,44.8557,45.2692,47012.0
2021-01-28 14:30:00,47.08,47.12,46.77,46.81,45498.0,45.2692,45.3076,44.9711,45.0095,45498.0
2021-01-28 15:00:00,46.84,46.98,46.42,46.44,93766.0,45.0384,45.173,44.6345,44.6538,93766.0
2021-01-28 15:30:00,46.51,46.6,45.9,46.01,312522.0,44.7211,44.8076,44.1345,44.2403,312522.0
2021-01-29 09:30:00,45.82,45.9,44.59,45.75,53851.0,44.0576,44.1345,42.8749,43.9903,53851.0
2021-01-29 10:00:00,45.72,46.2,45.7,46.12,42064.0,43.9615,44.423,43.9422,44.3461,42064.0
2021-01-29 10:30:00,46.13,46.18,45.55,45.85,32359.0,44.3557,44.4038,43.798,44.0865,32359.0
2021-01-29 11:00:00,45.85,45.89,45.46,45.51,30744.0,44.0865,44.1249,43.7115,43.7595,30744.0
2021-01-29 11:30:00,45.48,45.73,45.25,45.67,31767.0,43.7307,43.9711,43.5095,43.9134,31767.0
2021-01-29 12:00:00,45.66,45.71,45.12,45.16,39409.0,43.9038,43.9518,43.3845,43.423,39409.0
2021-01-29 12:30:00,45.16,45.24,44.62,44.83,56111.0,43.423,43.4999,42.9038,43.1057,56111.0
2021-01-29 13:00:00,44.85,45.12,44.6,45.09,37979.0,43.1249,43.3845,42.8845,43.3557,37979.0
2021-01-29 13:30:00,45.11,45.22,44.83,44.97,37461.0,43.3749,43.4807,43.1057,43.2403,37461.0
2021-01-29 14:00:00,44.97,45.37,44.97,45.07,40792.0,43.2403,43.6249,43.2403,43.3365,40792.0
2021-01-29 14:30:00,45.04,45.34,45.0,45.22,56836.0,43.3076,43.5961,43.2692,43.4807,56836.0
2021-01-29 15:00:00,45.21,45.73,45.21,45.6,31849.0,43.4711,43.9711,43.4711,43.8461,31849.0
2021-01-29 15:30:00,45.58,45.83,45.09,45.16,219899.0,43.8268,44.0672,43.3557,43.423,219899.0
2021-02-01 09:30:00,45.65,46.0,45.36,45.95,67054.0,43.8942,44.2307,43.6153,44.1826,67054.0
2021-02-01 10:00:00,45.78,46.41,45.65,46.22,35531.0,44.0192,44.6249,43.8942,44.4422,35531.0
2021-02-01 10:30:00,46.34,46.36,45.73,45.91,28010.0,44.5576,44.5768,43.9711,44.1442,28010.0
2021-02-01 11:00:00,45.88,46.24,45.58,46.24,29402.0,44.1153,44.4615,43.8268,44.4615,29402.0
2021-02-01 11:30:00,46.16,46.41,46.01,46.07,21461.0,44.3845,44.6249,44.2403,44.298,21461.0
2021-02-01 12:00:00,46.12,46.2,46.02,46.03,20689.0,44.3461,44.423,44.2499,44.2595,20689.0
2021-02-01 12:30:00,46.06,46.08,45.93,46.03,32861.0,44.2884,44.3076,44.1634,44.2595,32861.0
2021-02-01 13:00:00,46.03,46.13,45.89,46.07,19101.0,44.2595,44.3557,44.1249,44.298,19101.0
2021-02-01 13:30:00,46.07,46.15,45.91,45.95,25752.0,44.298,44.3749,44.1442,44.1826,25752.0
2021-02-01 14:00:00,45.95,46.1,45.79,46.02,39352.0,44.1826,44.3268,44.0288,44.2499,39352.0
2021-02-01 14:30:00,46.01,46.32,45.98,46.19,39313.0,44.2403,44.5384,44.2115,44.4134,39313.0
2021-02-01 15:00:00,46.21,46.52,46.21,46.39,50604.0,44.4326,44.7307,44.4326,44.6057,50604.0
2021-02-01 15:30:00,46.37,46.44,46.06,46.07,175557.0,44.5865,44.6538,44.2884,44.298,175557.0
2021-02-02 09:30:00,47.38,47.54,46.61,46.61,36871.0,45.5576,45.7115,44.8172,44.8172,36871.0
2021-02-02 10:00:00,46.76,47.32,46.44,47.09,57115.0,44.9615,45.4999,44.6538,45.2788,57115.0
2021-02-02 10:30:00,47.12,47.47,47.07,47.28,45047.0,45.3076,45.6442,45.2595,45.4615,45047.0
2021-02-02 11:00:00,47.25,47.87,47.23,47.71,30624.0,45.4326,46.0288,45.4134,45.8749,30624.0
2021-02-02 11:30:00,47.78,47.96,47.53,47.62,24913.0,45.9422,46.1153,45.7018,45.7884,24913.0
2021-02-02 12:00:00,47.58,47.87,47.52,47.65,21184.0,45.7499,46.0288,45.6922,45.8172,21184.0
2021-02-02 12:30:00,47.69,47.73,47.48,47.6,17809.0,45.8557,45.8942,45.6538,45.7692,17809.0
2021-02-02 13:00:00,47.64,47.72,47.42,47.5,18664.0,45.8076,45.8845,45.5961,45.673,18664.0
2021-02-02 13:30:00,47.57,47.76,47.53,47.72,122718.0,45.7403,45.923,45.7018,45.8845,122718.0
2021-02-02 14:00:00,47.71,48.0,47.67,47.98,36185.0,45.8749,46.1538,45.8365,46.1345,36185.0
2021-02-02 14:30:00,48.0,48.36,47.97,48.3,23103.0,46.1538,46.4999,46.1249,46.4422,23103.0
2021-02-02 15:00:00,48.3,48.48,48.27,48.27,42849.0,46.4422,46.6153,46.4134,46.4134,42849.0
2021-02-02 15:30:00,48.29,48.32,47.87,47.88,148362.0,46.4326,46.4615,46.0288,46.0384,148362.0
2021-02-03 09:30:00,48.03,48.49,47.53,47.8,42625.0,46.1826,46.6249,45.7018,45.9615,42625.0
2021-02-03 10:00:00,47.83,47.95,47.16,47.2,36070.0,45.9903,46.1057,45.3461,45.3845,36070.0
2021-02-03 10:30:00,47.27,47.67,47.22,47.37,32748.0,45.4518,45.8365,45.4038,45.548,32748.0
2021-02-03 11:00:00,47.34,47.79,47.31,47.57,17237.0,45.5192,45.9518,45.4903,45.7403,17237.0
2021-02-03 11:30:00,47.67,48.08,47.55,48.08,20516.0,45.8365,46.2307,45.7211,46.2307,20516.0
2021-02-03 12:00:00,48.0,48.0,47.77,47.79,16203.0,46.1538,46.1538,45.9326,45.9518,16203.0
2021-02-03 12:30:00,47.81,47.91,47.63,47.84,20855.0,45.9711,46.0672,45.798,45.9999,20855.0
2021-02-03 13:00:00,47.85,47.87,47.67,47.87,18220.0,46.0095,46.0288,45.8365,46.0288,18220.0
2021-02-03 13:30:00,47.83,48.0,47.79,47.9,11130.0,45.9903,46.1538,45.9518,46.0576,11130.0
2021-02-03 14:00:00,47.88,48.14,47.87,48.13,13336.0,46.0384,46.2884,46.0288,46.2788,13336.0
2021-02-03 14:30:00,48.12,48.21,48.03,48.18,16399.0,46.2692,46.3557,46.1826,46.3268,16399.0
2021-02-03 15:00:00,48.17,48.17,47.89,47.92,24208.0,46.3172,46.3172,46.048,46.0768,24208.0
2021-02-03 15:30:00,47.93,48.08,47.9,48.02,87590.0,46.0865,46.2307,46.0576,46.173,87590.0
2021-02-04 09:30:00,48.04,49.57,48.04,49.57,147330.0,46.1922,47.6634,46.1922,47.6634,147330.0
2021-02-04 10:00:00,49.48,49.55,49.01,49.23,55844.0,47.5768,47.6441,47.1249,47.3365,55844.0
2021-02-04 10:30:00,49.24,49.89,49.2,49.84,30293.0,47.3461,47.9711,47.3076,47.923,30293.0
2021-02-04 11:00:00,49.86,50.71,49.86,50.71,119515.0,47.9422,48.7595,47.9422,48.7595,119515.0
2021-02-04 11:30:00,50.65,50.66,50.31,50.42,53034.0,48.7018,48.7115,48.3749,48.4807,53034.0
2021-02-04 12:00:00,50.5,50.63,50.32,50.32,28678.0,48.5576,48.6826,48.3845,48.3845,28678.0
2021-02-04 12:30:00,50.27,50.35,50.06,50.08,55783.0,48.3365,48.4134,48.1345,48.1538,55783.0
2021-02-04 13:00:00,50.06,50.39,50.06,50.19,26038.0,48.1345,48.4518,48.1345,48.2595,26038.0
2021-02-04 13:30:00,50.24,50.5,50.2,50.4,56839.0,48.3076,48.5576,48.2691,48.4615,56839.0
2021-02-04 14:00:00,50.4,50.66,50.37,50.47,56623.0,48.4615,48.7115,48.4326,48.5288,56623.0
2021-02-04 14:30:00,50.45,50.6,50.39,50.57,43791.0,48.5095,48.6538,48.4518,48.6249,43791.0
2021-02-04 15:00:00,50.6,50.6,50.29,50.36,33665.0,48.6538,48.6538,48.3557,48.423,33665.0
2021-02-04 15:30:00,50.37,50.46,50.17,50.42,139118.0,48.4326,48.5191,48.2403,48.4807,139118.0
2021-02-05 09:30:00,51.13,52.22,51.08,52.05,90194.0,49.1634,50.2115,49.1153,50.048,90194.0
2021-02-05 10:00:00,52.09,52.87,51.93,52.81,108336.0,50.0865,50.8365,49.9326,50.7788,108336.0
2021-02-05 10:30:00,52.76,52.9,52.5,52.81,72251.0,50.7307,50.8653,50.4807,50.7788,72251.0
2021-02-05 11:00:00,52.77,52.88,52.35,52.58,45574.0,50.7403,50.8461,50.3365,50.5576,45574.0
2021-02-05 11:30:00,52.59,52.8,52.56,52.69,59995.0,50.5672,50.7691,50.5384,50.6634,59995.0
2021-02-05 12:00:00,52.73,52.85,52.63,52.82,37809.0,50.7018,50.8172,50.6057,50.7884,37809.0
2021-02-05 12:30:00,52.83,52.89,52.74,52.89,29475.0,50.798,50.8557,50.7115,50.8557,29475.0
2021-02-05 13:00:00,52.9,53.42,52.86,53.42,51635.0,50.8653,51.3653,50.8268,51.3653,51635.0
2021-02-05 13:30:00,53.43,53.46,53.12,53.28,49146.0,51.3749,51.4038,51.0768,51.2307,49146.0
2021-02-05 14:00:00,53.27,53.59,53.23,53.45,46277.0,51.2211,51.5288,51.1826,51.3941,46277.0
2021-02-05 14:30:00,53.44,53.66,53.39,53.65,34099.0,51.3845,51.5961,51.3365,51.5865,34099.0
2021-02-05 15:00:00,53.62,53.63,53.06,53.09,47152.0,51.5576,51.5672,51.0191,51.048,47152.0
2021-02-05 15:30:00,53.1,53.15,52.94,53.06,115002.0,51.0576,51.1057,50.9038,51.0191,115002.0
2021-02-08 09:30:00,53.9,54.0,53.25,53.6,69682.0,51.8268,51.923,51.2018,51.5384,69682.0
2021-02-08 10:00:00,53.5,53.58,53.07,53.42,36310.0,51.4422,51.5191,51.0288,51.3653,36310.0
2021-02-08 10:30:00,53.44,53.44,53.0,53.14,59794.0,51.3845,51.3845,50.9615,51.0961,59794.0
2021-02-08 11:00:00,53.2,53.32,52.3,52.38,72337.0,51.1538,51.2691,50.2884,50.3653,72337.0
2021-02-08 11:30:00,52.47,52.86,52.33,52.86,21763.0,50.4518,50.8268,50.3172,50.8268,21763.0
2021-02-08 12:00:00,52.85,53.38,52.8,53.23,27810.0,50.8172,51.3268,50.7691,51.1826,27810.0
2021-02-08 12:30:00,53.23,53.69,53.21,53.62,21764.0,51.1826,51.6249,51.1634,51.5576,21764.0
2021-02-08 13:00:00,53.62,53.75,53.5,53.65,54206.0,51.5576,51.6826,51.4422,51.5865,54206.0
2021-02-08 13:30:00,53.65,53.79,53.53,53.62,37450.0,51.5865,51.7211,51.4711,51.5576,37450.0
2021-02-08 14:00:00,53.61,53.84,53.61,53.83,45494.0,51.548,51.7691,51.548,51.7595,45494.0
2021-02-08 14:30:00,53.83,54.11,53.81,54.03,43084.0,51.7595,52.0288,51.7403,51.9518,43084.0
2021-02-08 15:00:00,54.04,54.11,53.9,54.1,41503.0,51.9615,52.0288,51.8268,52.0191,41503.0
2021-02-08 15:30:00,54.11,54.64,54.1,54.57,192862.0,52.0288,52.5384,52.0191,52.4711,192862.0
2021-02-09 09:30:00,54.29,55.5,54.27,54.85,181107.0,52.2018,53.3653,52.1826,52.7403,181107.0
2021-02-09 10:00:00,54.83,54.83,53.66,53.87,43592.0,52.7211,52.7211,51.5961,51.798,43592.0
2021-02-09 10:30:00,54.01,54.47,53.96,54.26,18960.0,51.9326,52.3749,51.8845,52.173,18960.0
2021-02-09 11:00:00,54.32,54.66,54.07,54.21,25566.0,52.2307,52.5576,51.9903,52.1249,25566.0
2021-02-09 11:30:00,54.17,54.56,54.17,54.54,18472.0,52.0865,52.4614,52.0865,52.4422,18472.0
2021-02-09 12:00:00,54.52,54.9,54.43,54.86,37407.0,52.423,52.7884,52.3364,52.7499,37407.0
2021-02-09 12:30:00,54.87,55.0,54.34,54.5,34228.0,52.7595,52.8845,52.2499,52.4038,34228.0
2021-02-09 13:00:00,54.55,54.6,54.27,54.38,14725.0,52.4518,52.4999,52.1826,52.2884,14725.0
2021-02-09 13:30:00,54.39,54.47,54.21,54.24,14655.0,52.298,52.3749,52.1249,52.1538,14655.0
2021-02-09 14:00:00,54.23,54.39,53.95,53.96,67254.0,52.1441,52.298,51.8749,51.8845,67254.0
2021-02-09 14:30:00,53.98,53.98,53.51,53.85,43177.0,51.9038,51.9038,51.4518,51.7788,43177.0
2021-02-09 15:00:00,53.84,54.02,53.5,53.57,45889.0,51.7691,51.9422,51.4422,51.5095,45889.0
2021-02-09 15:30:00,53.59,54.0,53.33,53.46,202027.0,51.5288,51.923,51.2788,51.4038,202027.0
2021-02-10 09:30:00,53.68,54.59,53.5,54.47,78190.0,51.6153,52.4903,51.4422,52.3749,78190.0
2021-02-10 10:00:00,54.58,54.83,53.75,54.22,30956.0,52.4807,52.7211,51.6826,52.1345,30956.0
2021-02-10 10:30:00,54.23,54.44,53.78,54.16,40833.0,52.1441,52.3461,51.7115,52.0768,40833.0
2021-02-10 11:00:00,54.22,54.41,53.72,53.72,22165.0,52.1345,52.3172,51.6538,51.6538,22165.0
2021-02-10 11:30:00,53.8,54.07,53.68,54.0,20875.0,51.7307,51.9903,51.6153,51.923,20875.0
2021-02-10 12:00:00,53.9,53.9,53.49,53.79,17565.0,51.8268,51.8268,51.4326,51.7211,17565.0
2021-02-10 12:30:00,53.71,54.11,53.61,54.09,19938.0,51.6441,52.0288,51.548,52.0095,19938.0
2021-02-10 13:00:00,54.04,54.26,53.98,54.21,13939.0,51.9615,52.173,51.9038,52.1249,13939.0
2021-02-10 13:30:00,54.18,54.26,53.88,53.95,15737.0,52.0961,52.173,51.8076,51.8749,15737.0
2021-02-10 14:00:00,53.97,54.08,53.83,54.03,16219.0,51.8941,51.9999,51.7595,51.9518,16219.0
2021-02-10 14:30:00,54.05,54.21,53.97,54.16,14712.0,51.9711,52.1249,51.8941,52.0768,14712.0
2021-02-10 15:00:00,54.15,54.18,53.76,53.8,18913.0,52.0672,52.0961,51.6922,51.7307,18913.0
2021-02-10 15:30:00,53.82,53.82,53.46,53.73,79519.0,51.7499,51.7499,51.4038,51.6634,79519.0
2021-02-11 09:30:00,53.85,54.76,53.8,54.13,45406.0,51.7788,52.6538,51.7307,52.048,45406.0
2021-02-11 10:00:00,54.23,54.93,54.14,54.83,113971.0,52.1441,52.8172,52.0576,52.7211,113971.0
2021-02-11 10:30:00,54.89,55.01,54.48,54.8,41568.0,52.7788,52.8941,52.3845,52.6922,41568.0
2021-02-11 11:00:00,54.78,54.79,54.39,54.77,21120.0,52.673,52.6826,52.298,52.6634,21120.0
2021-02-11 11:30:00,54.79,54.91,54.36,54.44,17271.0,52.6826,52.798,52.2691,52.3461,17271.0
2021-02-11 12:00:00,54.42,54.46,53.33,53.54,27358.0,52.3268,52.3653,51.2788,51.4807,27358.0
2021-02-11 12:30:00,53.55,54.23,53.55,53.84,28670.0,51.4903,52.1441,51.4903,51.7691,28670.0
2021-02-11 13:00:00,53.79,53.88,53.57,53.8,9110.0,51.7211,51.8076,51.5095,51.7307,9110.0
2021-02-11 13:30:00,53.83,53.86,53.38,53.54,29086.0,51.7595,51.7884,51.3268,51.4807,29086.0
2021-02-11 14:00:00,53.56,53.56,53.21,53.42,31423.0,51.4999,51.4999,51.1634,51.3653,31423.0
2021-02-11 14:30:00,53.36,53.48,53.19,53.44,32847.0,51.3076,51.423,51.1441,51.3845,32847.0
2021-02-11 15:00:00,53.46,53.75,53.4,53.73,41753.0,51.4038,51.6826,51.3461,51.6634,41753.0
2021-02-11 15:30:00,53.73,53.87,53.59,53.79,98244.0,51.6634,51.798,51.5288,51.7211,98244.0
2021-02-12 09:30:00,53.54,53.81,52.75,53.0,29315.0,51.4807,51.7403,50.7211,50.9615,29315.0
2021-02-12 10:00:00,52.94,53.51,52.92,53.35,35876.0,50.9038,51.4518,50.8845,51.298,35876.0
2021-02-12 10:30:00,53.31,53.68,53.23,53.51,15098.0,51.2595,51.6153,51.1826,51.4518,15098.0
2021-02-12 11:00:00,53.58,54.0,53.52,53.84,21056.0,51.5191,51.923,51.4615,51.7691,21056.0
2021-02-12 11:30:00,53.94,54.11,53.9,53.9,10312.0,51.8653,52.0288,51.8268,51.8268,10312.0
2021-02-12 12:00:00,54.02,54.14,53.8,53.91,12391.0,51.9422,52.0576,51.7307,51.8365,12391.0
2021-02-12 12:30:00,53.88,53.88,53.6,53.73,9217.0,51.8076,51.8076,51.5384,51.6634,9217.0
2021-02-12 13:00:00,53.69,53.76,53.53,53.6,10978.0,51.6249,51.6922,51.4711,51.5384,10978.0
2021-02-12 13:30:00,53.61,53.77,53.52,53.77,13806.0,51.548,51.7018,51.4615,51.7018,13806.0
2021-02-12 14:00:00,53.68,53.75,53.55,53.61,11358.0,51.6153,51.6826,51.4903,51.548,11358.0
2021-02-12 14:30:00,53.61,53.72,53.48,53.65,8888.0,51.548,51.6538,51.423,51.5865,8888.0
2021-02-12 15:00:00,53.69,53.89,53.67,53.78,13984.0,51.6249,51.8172,51.6057,51.7115,13984.0
2021-02-12 15:30:00,53.81,54.19,53.79,54.13,66438.0,51.7403,52.1057,51.7211,52.048,66438.0
2021-02-16 09:30:00,54.84,55.66,54.25,54.88,199219.0,52.7307,53.5191,52.1634,52.7691,199219.0
2021-02-16 10:00:00,54.84,55.13,54.51,55.13,96100.0,52.7307,53.0095,52.4134,53.0095,96100.0
2021-02-16 10:30:00,55.15,55.46,54.68,54.92,74521.0,53.0288,53.3268,52.5768,52.8076,74521.0
2021-02-16 11:00:00,54.8,55.15,54.74,54.95,29277.0,52.6922,53.0288,52.6345,52.8364,29277.0
2021-02-16 11:30:00,54.94,55.15,54.79,54.89,82114.0,52.8268,53.0288,52.6826,52.7788,82114.0
2021-02-16 12:00:00,54.89,54.89,54.32,54.66,87357.0,52.7788,52.7788,52.2307,52.5576,87357.0
2021-02-16 12:30:00,54.72,55.18,54.62,55.04,34033.0,52.6153,53.0576,52.5191,52.923,34033.0
2021-02-16 13:00:00,55.05,55.07,54.83,54.89,14552.0,52.9326,52.9518,52.7211,52.7788,14552.0
2021-02-16 13:30:00,54.86,55.2,54.85,55.04,59883.0,52.7499,53.0768,52.7403,52.923,59883.0
2021-02-16 14:00:00,55.09,55.19,55.01,55.13,23887.0,52.9711,53.0672,52.8941,53.0095,23887.0
2021-02-16 14:30:00,55.14,55.37,55.03,55.22,37947.0,53.0191,53.2403,52.9134,53.0961,37947.0
2021-02-16 15:00:00,55.2,55.27,54.44,54.75,121623.0,53.0768,53.1441,52.3461,52.6441,121623.0
2021-02-16 15:30:00,54.74,54.91,54.55,54.62,165476.0,52.6345,52.798,52.4518,52.5191,165476.0
2021-02-17 09:30:00,53.25,54.13,52.01,53.0,134565.0,51.2018,52.048,50.0095,50.9615,134565.0
2021-02-17 10:00:00,53.0,53.45,52.56,53.13,93680.0,50.9615,51.3941,50.5384,51.0865,93680.0
2021-02-17 10:30:00,53.04,53.21,52.18,52.52,92379.0,50.9999,51.1634,50.173,50.4999,92379.0
2021-02-17 11:00:00,52.57,52.6,51.83,52.23,81957.0,50.548,50.5768,49.8365,50.2211,81957.0
2021-02-17 11:30:00,52.24,52.35,51.75,52.27,60693.0,50.2307,50.3365,49.7595,50.2595,60693.0
2021-02-17 12:00:00,52.32,53.08,52.27,53.0,48719.0,50.3076,51.0384,50.2595,50.9615,48719.0
2021-02-17 12:30:00,52.97,53.55,52.94,53.47,59848.0,50.9326,51.4903,50.9038,51.4134,59848.0
2021-02-17 13:00:00,53.47,54.1,53.32,53.5,51425.0,51.4134,52.0191,51.2691,51.4422,51425.0
2021-02-17 13:30:00,53.52,53.93,53.08,53.88,40183.0,51.4615,51.8557,51.0384,51.8076,40183.0
2021-02-17 14:00:00,53.93,54.23,53.05,53.34,76059.0,51.8557,52.1441,51.0095,51.2884,76059.0
2021-02-17 14:30:00,53.44,53.6,53.23,53.42,34217.0,51.3845,51.5384,51.1826,51.3653,34217.0
2021-02-17 15:00:00,53.44,53.55,53.24,53.28,64210.0,51.3845,51.4903,51.1922,51.2307,64210.0
2021-02-17 15:30:00,53.3,53.41,52.69,52.76,293175.0,51.2499,51.3557,50.6634,50.7307,293175.0
2021-02-18 09:30:00,52.52,52.82,51.86,52.8,59118.0,50.4999,50.7884,49.8653,50.7691,59118.0
2021-02-18 10:00:00,52.75,52.82,51.09,51.67,78715.0,50.7211,50.7884,49.1249,49.6826,78715.0
2021-02-18 10:30:00,51.6,51.6,51.02,51.21,86538.0,49.6153,49.6153,49.0576,49.2403,86538.0
2021-02-18 11:00:00,51.22,51.69,51.16,51.65,35600.0,49.2499,49.7018,49.1922,49.6634,35600.0
2021-02-18 11:30:00,51.69,51.88,51.45,51.58,30220.0,49.7018,49.8845,49.4711,49.5961,30220.0
2021-02-18 12:00:00,51.62,51.68,51.38,51.53,35260.0,49.6345,49.6922,49.4038,49.548,35260.0
2021-02-18 12:30:00,51.5,51.59,51.33,51.48,42118.0,49.5191,49.6057,49.3557,49.4999,42118.0
2021-02-18 13:00:00,51.41,51.71,51.32,51.69,24772.0,49.4326,49.7211,49.3461,49.7018,24772.0
2021-02-18 13:30:00,51.68,52.09,51.66,52.0,24292.0,49.6922,50.0865,49.673,49.9999,24292.0
2021-02-18 14:00:00,51.95,52.14,51.94,52.07,34174.0,49.9518,50.1345,49.9422,50.0672,34174.0
2021-02-18 14:30:00,52.09,52.23,52.05,52.14,30288.0,50.0865,50.2211,50.048,50.1345,30288.0
2021-02-18 15:00:00,52.14,52.3,52.05,52.05,40474.0,50.1345,50.2884,50.048,50.048,40474.0
2021-02-18 15:30:00,52.05,52.38,51.78,51.79,167521.0,50.048,50.3653,49.7884,49.798,167521.0
2021-02-19 09:30:00,52.09,52.54,51.46,52.29,60703.0,50.0865,50.5191,49.4807,50.2788,60703.0
2021-02-19 10:00:00,52.39,53.1,52.02,52.73,285142.0,50.3749,51.0576,50.0191,50.7018,285142.0
2021-02-19 10:30:00,52.78,53.02,52.69,52.93,131917.0,50.7499,50.9807,50.6634,50.8941,131917.0
2021-02-19 11:00:00,52.91,53.19,52.7,52.93,59480.0,50.8749,51.1441,50.673,50.8941,59480.0
2021-02-19 11:30:00,52.92,52.95,52.59,52.64,46066.0,50.8845,50.9134,50.5672,50.6153,46066.0
2021-02-19 12:00:00,52.63,53.05,52.58,52.91,46030.0,50.6057,51.0095,50.5576,50.8749,46030.0
2021-02-19 12:30:00,52.88,53.04,52.73,52.92,71908.0,50.8461,50.9999,50.7018,50.8845,71908.0
2021-02-19 13:00:00,52.93,53.13,52.65,53.13,55611.0,50.8941,51.0865,50.6249,51.0865,55611.0
2021-02-19 13:30:00,53.14,53.5,53.14,53.3,72872.0,51.0961,51.4422,51.0961,51.2499,72872.0
2021-02-19 14:00:00,53.3,53.34,52.98,53.17,66106.0,51.2499,51.2884,50.9422,51.1249,66106.0
2021-02-19 14:30:00,53.18,53.38,53.05,53.1,42439.0,51.1345,51.3268,51.0095,51.0576,42439.0
2021-02-19 15:00:00,53.12,53.39,52.92,53.37,70288.0,51.0768,51.3365,50.8845,51.3172,70288.0
2021-02-19 15:30:00,53.37,53.37,52.81,52.91,225740.0,51.3172,51.3172,50.7788,50.8749,225740.0
2021-02-22 09:30:00,52.96,53.62,52.82,53.57,87802.0,50.923,51.5576,50.7884,51.5095,87802.0
2021-02-22 10:00:00,53.48,54.0,53.36,53.65,188686.0,51.423,51.923,51.3076,51.5865,188686.0
2021-02-22 10:30:00,53.62,54.12,53.48,54.04,103824.0,51.5576,52.0384,51.423,51.9615,103824.0
2021-02-22 11:00:00,54.06,54.77,53.99,54.6,91341.0,51.9807,52.6634,51.9134,52.4999,91341.0
2021-02-22 11:30:00,54.6,55.12,54.54,55.1,146822.0,52.4999,52.9999,52.4422,52.9807,146822.0
2021-02-22 12:00:00,55.1,56.09,55.06,56.08,169825.0,52.9807,53.9326,52.9422,53.923,169825.0
2021-02-22 12:30:00,56.13,56.5,55.8,55.97,83987.0,53.9711,54.3268,53.6538,53.8172,83987.0
2021-02-22 13:00:00,55.99,56.33,55.8,56.19,68945.0,53.8364,54.1634,53.6538,54.0288,68945.0
2021-02-22 13:30:00,56.16,56.39,56.01,56.21,83386.0,53.9999,54.2211,53.8557,54.048,83386.0
2021-02-22 14:00:00,56.21,56.49,55.93,56.4,178374.0,54.048,54.3172,53.7788,54.2307,178374.0
2021-02-22 14:30:00,56.41,57.39,56.41,57.0,205430.0,54.2403,55.1826,54.2403,54.8076,205430.0
2021-02-22 15:00:00,57.01,57.1,56.47,56.57,288614.0,54.8172,54.9038,54.298,54.3941,288614.0
2021-02-22 15:30:00,56.57,57.07,56.54,56.88,771926.0,54.3941,54.8749,54.3653,54.6922,771926.0
2021-02-23 09:30:00,55.97,56.74,54.65,55.13,166297.0,53.8172,54.5576,52.548,53.0095,166297.0
2021-02-23 10:00:00,55.2,56.55,55.03,55.94,84556.0,53.0768,54.3749,52.9134,53.7884,84556.0
2021-02-23 10:30:00,56.02,57.18,55.74,56.88,152373.0,53.8653,54.9807,53.5961,54.6922,152373.0
2021-02-23 11:00:00,57.0,57.71,56.5,56.55,117148.0,54.8076,55.4903,54.3268,54.3749,117148.0
2021-02-23 11:30:00,56.5,56.58,55.75,55.8,44238.0,54.3268,54.4038,53.6057,53.6538,44238.0
2021-02-23 12:00:00,55.75,56.3,55.73,55.88,110313.0,53.6057,54.1345,53.5864,53.7307,110313.0
2021-02-23 12:30:00,55.93,56.0,55.51,55.51,53782.0,53.7788,53.8461,53.3749,53.3749,53782.0
2021-02-23 13:00:00,55.53,56.5,55.49,56.5,33853.0,53.3941,54.3268,53.3557,54.3268,33853.0
2021-02-23 13:30:00,56.42,56.76,56.3,56.74,28095.0,54.2499,54.5768,54.1345,54.5576,28095.0
2021-02-23 14:00:00,56.75,57.05,56.54,57.01,46908.0,54.5672,54.8557,54.3653,54.8172,46908.0
2021-02-23 14:30:00,57.01,57.07,56.49,56.87,49284.0,54.8172,54.8749,54.3172,54.6826,49284.0
2021-02-23 15:00:00,56.88,57.71,56.83,57.69,67568.0,54.6922,55.4903,54.6441,55.4711,67568.0
2021-02-23 15:30:00,57.69,57.82,57.13,57.38,194641.0,55.4711,55.5961,54.9326,55.173,194641.0
2021-02-24 09:30:00,57.45,58.59,57.17,58.26,98224.0,55.2403,56.3364,54.9711,56.0191,98224.0
2021-02-24 10:00:00,58.42,58.92,58.18,58.73,122602.0,56.173,56.6538,55.9422,56.4711,122602.0
2021-02-24 10:30:00,58.79,59.32,58.39,58.81,177766.0,56.5288,57.0384,56.1441,56.548,177766.0
2021-02-24 11:00:00,58.9,59.54,58.89,59.0,50994.0,56.6345,57.2499,56.6249,56.7307,50994.0
2021-02-24 11:30:00,58.96,59.84,58.95,59.84,78137.0,56.6922,57.5384,56.6826,57.5384,78137.0
2021-02-24 12:00:00,59.79,60.34,59.72,60.13,121271.0,57.4903,58.0191,57.423,57.8172,121271.0
2021-02-24 12:30:00,60.18,60.4,59.96,59.97,74031.0,57.8653,58.0768,57.6537,57.6634,74031.0
2021-02-24 13:00:00,59.99,60.37,59.94,60.11,72487.0,57.6826,58.048,57.6345,57.798,72487.0
2021-02-24 13:30:00,60.1,60.61,60.1,60.53,66845.0,57.7884,58.2787,57.7884,58.2018,66845.0
2021-02-24 14:00:00,60.53,60.58,60.34,60.5,81961.0,58.2018,58.2499,58.0191,58.173,81961.0
2021-02-24 14:30:00,60.48,60.6,60.46,60.5,225712.0,58.1537,58.2691,58.1345,58.173,225712.0
2021-02-24 15:00:00,60.5,60.52,60.15,60.46,52618.0,58.173,58.1922,57.8364,58.1345,52618.0
2021-02-24 15:30:00,60.45,60.53,59.95,60.45,251091.0,58.1249,58.2018,57.6441,58.1249,251091.0
2021-02-25 09:30:00,59.78,60.13,59.49,59.62,65568.0,57.4807,57.8172,57.2018,57.3268,65568.0
2021-02-25 10:00:00,59.6,59.65,58.45,59.02,95424.0,57.3076,57.3557,56.2018,56.7499,95424.0
2021-02-25 10:30:00,59.03,59.03,58.2,58.66,71525.0,56.7595,56.7595,55.9614,56.4038,71525.0
2021-02-25 11:00:00,58.65,59.41,58.6,59.01,112522.0,56.3941,57.1249,56.3461,56.7403,112522.0
2021-02-25 11:30:00,59.03,59.05,57.85,57.89,70843.0,56.7595,56.7787,55.6249,55.6634,70843.0
2021-02-25 12:00:00,57.9,58.16,57.18,57.29,48805.0,55.673,55.923,54.9807,55.0864,48805.0
2021-02-25 12:30:00,57.25,57.44,56.23,56.34,69398.0,55.048,55.2307,54.0672,54.173,69398.0
2021-02-25 13:00:00,56.33,57.21,55.93,57.21,103113.0,54.1634,55.0095,53.7788,55.0095,103113.0
2021-02-25 13:30:00,57.22,57.54,56.98,57.52,37103.0,55.0191,55.3268,54.7884,55.3076,37103.0
2021-02-25 14:00:00,57.51,58.05,57.35,57.9,33377.0,55.298,55.8172,55.1441,55.673,33377.0
2021-02-25 14:30:00,57.83,57.86,57.25,57.27,31253.0,55.6057,55.6345,55.048,55.0672,31253.0
2021-02-25 15:00:00,57.26,57.37,56.29,56.37,54736.0,55.0576,55.1634,54.1249,54.2018,54736.0
2021-02-25 15:30:00,56.35,56.47,55.5,55.71,199534.0,54.1826,54.298,53.3653,53.5672,199534.0
2021-02-26 09:30:00,56.76,58.1,56.22,56.8,100692.0,54.5768,55.8653,54.0576,54.6153,100692.0
2021-02-26 10:00:00,56.86,56.86,55.42,55.57,68287.0,54.673,54.673,53.2884,53.4326,68287.0
2021-02-26 10:30:00,55.6,56.58,55.48,56.37,107466.0,53.4614,54.4038,53.3461,54.2018,107466.0
2021-02-26 11:00:00,56.37,56.93,56.3,56.93,59667.0,54.2018,54.7403,54.1345,54.7403,59667.0
2021-02-26 11:30:00,56.9,57.5,56.89,57.42,36490.0,54.7114,55.2884,54.7018,55.2114,36490.0
2021-02-26 12:00:00,57.45,57.95,57.39,57.68,38582.0,55.2403,55.7211,55.1826,55.4614,38582.0
2021-02-26 12:30:00,57.7,58.33,57.69,58.05,61867.0,55.4807,56.0864,55.4711,55.8172,61867.0
2021-02-26 13:00:00,58.04,58.86,57.99,58.85,48443.0,55.8076,56.5961,55.7595,56.5864,48443.0
2021-02-26 13:30:00,58.87,59.08,58.47,58.92,75318.0,56.6057,56.8076,56.2211,56.6538,75318.0
2021-02-26 14:00:00,58.93,59.1,58.21,58.32,82952.0,56.6634,56.8268,55.9711,56.0768,82952.0
2021-02-26 14:30:00,58.3,59.03,58.24,58.99,46695.0,56.0576,56.7595,55.9999,56.7211,46695.0
2021-02-26 15:00:00,59.03,59.36,58.8,58.81,90661.0,56.7595,57.0768,56.5384,56.548,90661.0
2021-02-26 15:30:00,58.81,59.71,58.7,58.71,202793.0,56.548,57.4134,56.4422,56.4518,202793.0
2021-03-01 09:30:00,60.3,60.87,59.94,60.53,110483.0,57.9807,58.5287,57.6345,58.2018,110483.0
2021-03-01 10:00:00,60.63,61.49,60.38,61.35,72449.0,58.298,59.1249,58.0576,58.9903,72449.0
2021-03-01 10:30:00,61.37,61.54,61.06,61.44,105244.0,59.0095,59.173,58.7114,59.0768,105244.0
2021-03-01 11:00:00,61.47,61.83,61.37,61.62,55676.0,59.1057,59.4518,59.0095,59.2499,55676.0
2021-03-01 11:30:00,61.67,61.93,61.59,61.91,74010.0,59.298,59.548,59.2211,59.5287,74010.0
2021-03-01 12:00:00,61.87,62.13,61.65,61.91,50987.0,59.4903,59.7403,59.2787,59.5287,50987.0
2021-03-01 12:30:00,61.89,62.02,61.06,61.16,115518.0,59.5095,59.6345,58.7114,58.8076,115518.0
2021-03-01 13:00:00,61.16,61.4,60.89,61.29,57091.0,58.8076,59.0384,58.548,58.9326,57091.0
2021-03-01 13:30:00,61.28,61.94,61.27,61.7,39970.0,58.923,59.5576,58.9134,59.3268,39970.0
2021-03-01 14:00:00,61.68,62.13,61.67,62.06,59979.0,59.3076,59.7403,59.298,59.673,59979.0
2021-03-01 14:30:00,62.07,62.2,61.95,62.02,54936.0,59.6826,59.8076,59.5672,59.6345,54936.0
2021-03-01 15:00:00,62.05,62.11,61.85,62.03,65148.0,59.6634,59.7211,59.4711,59.6441,65148.0
2021-03-01 15:30:00,62.07,62.22,61.65,62.09,301633.0,59.6826,59.8268,59.2787,59.7018,301633.0
2021-03-02 09:30:00,61.97,62.99,61.2,62.88,86115.0,59.5864,60.5672,58.8461,60.4614,86115.0
2021-03-02 10:00:00,62.76,63.33,62.43,62.95,139036.0,60.3461,60.8941,60.0287,60.5287,139036.0
2021-03-02 10:30:00,62.86,63.27,62.26,62.79,67345.0,60.4422,60.8364,59.8653,60.3749,67345.0
2021-03-02 11:00:00,62.8,63.13,62.16,62.43,63692.0,60.3845,60.7018,59.7691,60.0287,63692.0
2021-03-02 11:30:00,62.47,62.47,61.7,61.88,43195.0,60.0672,60.0672,59.3268,59.4999,43195.0
2021-03-02 12:00:00,61.88,62.42,61.76,62.31,78424.0,59.4999,60.0191,59.3845,59.9134,78424.0
2021-03-02 12:30:00,62.27,62.52,62.16,62.33,25059.0,59.8749,60.1153,59.7691,59.9326,25059.0
2021-03-02 13:00:00,62.33,62.61,62.17,62.23,35227.0,59.9326,60.2018,59.7787,59.8364,35227.0
2021-03-02 13:30:00,62.26,62.48,62.22,62.36,21852.0,59.8653,60.0768,59.8268,59.9614,21852.0
2021-03-02 14:00:00,62.39,62.47,61.65,61.65,28114.0,59.9903,60.0672,59.2787,59.2787,28114.0
2021-03-02 14:30:00,61.68,62.25,61.55,62.1,32202.0,59.3076,59.8557,59.1826,59.7114,32202.0
2021-03-02 15:00:00,62.14,62.5,61.99,62.09,32474.0,59.7499,60.0961,59.6057,59.7018,32474.0
2021-03-02 15:30:00,62.09,62.42,61.87,61.94,222104.0,59.7018,60.0191,59.4903,59.5576,222104.0
2021-03-03 09:30:00,62.46,63.54,62.31,62.55,43203.0,60.0576,61.0961,59.9134,60.1441,43203.0
2021-03-03 10:00:00,62.68,62.81,61.2,61.94,47109.0,60.2691,60.3941,58.8461,59.5576,47109.0
2021-03-03 10:30:00,61.91,63.08,61.63,62.89,33043.0,59.5287,60.6537,59.2595,60.4711,33043.0
2021-03-03 11:00:00,62.95,63.44,62.68,63.3,53117.0,60.5287,60.9999,60.2691,60.8653,53117.0
2021-03-03 11:30:00,63.3,63.54,62.84,62.95,20582.0,60.8653,61.0961,60.423,60.5287,20582.0
2021-03-03 12:00:00,62.83,62.96,62.45,62.6,31834.0,60.4134,60.5384,60.048,60.1922,31834.0
2021-03-03 12:30:00,62.55,62.76,62.41,62.51,31257.0,60.1441,60.3461,60.0095,60.1057,31257.0
2021-03-03 13:00:00,62.5,63.13,62.47,62.88,13490.0,60.0961,60.7018,60.0672,60.4614,13490.0
2021-03-03 13:30:00,62.83,62.87,61.6,61.71,99199.0,60.4134,60.4518,59.2307,59.3364,99199.0
2021-03-03 14:00:00,61.69,61.71,61.01,61.38,69245.0,59.3172,59.3364,58.6634,59.0191,69245.0
2021-03-03 14:30:00,61.45,61.98,61.0,61.9,78081.0,59.0864,59.5961,58.6537,59.5191,78081.0
2021-03-03 15:00:00,61.96,62.31,61.52,61.63,50217.0,59.5768,59.9134,59.1537,59.2595,50217.0
2021-03-03 15:30:00,61.65,61.68,60.88,60.9,289336.0,59.2787,59.3076,58.5384,58.5576,289336.0
2021-03-04 09:30:00,60.48,61.2,59.51,59.84,159534.0,58.1537,58.8461,57.2211,57.5384,159534.0
2021-03-04 10:00:00,60.22,60.28,58.47,59.36,148046.0,57.9037,57.9614,56.2211,57.0768,148046.0
2021-03-04 10:30:00,59.34,60.06,59.18,59.86,91263.0,57.0576,57.7499,56.9037,57.5576,91263.0
2021-03-04 11:00:00,59.94,60.25,59.22,59.58,39593.0,57.6345,57.9326,56.9422,57.2884,39593.0
2021-03-04 11:30:00,59.56,60.02,59.41,59.5,145764.0,57.2691,57.7114,57.1249,57.2114,145764.0
2021-03-04 12:00:00,59.63,59.91,58.97,59.2,67190.0,57.3364,57.6057,56.7018,56.923,67190.0
2021-03-04 12:30:00,59.19,59.26,57.57,57.82,87683.0,56.9134,56.9807,55.3557,55.5961,87683.0
2021-03-04 13:00:00,57.85,58.22,56.63,57.39,295860.0,55.6249,55.9807,54.4518,55.1826,295860.0
2021-03-04 13:30:00,57.3,57.66,56.4,56.4,129956.0,55.0961,55.4422,54.2307,54.2307,129956.0
2021-03-04 14:00:00,56.39,57.74,56.15,57.69,72866.0,54.2211,55.5191,53.9903,55.4711,72866.0
2021-03-04 14:30:00,57.69,58.37,57.37,58.26,65294.0,55.4711,56.1249,55.1634,56.0191,65294.0
2021-03-04 15:00:00,58.33,58.71,57.93,58.46,78431.0,56.0864,56.4518,55.7018,56.2114,78431.0
2021-03-04 15:30:00,58.44,59.35,58.4,58.78,211859.0,56.1922,57.0672,56.1538,56.5191,211859.0
2021-03-05 09:30:00,59.85,59.9,57.94,58.7,91530.0,57.548,57.5961,55.7114,56.4422,91530.0
2021-03-05 10:00:00,58.77,58.78,56.82,56.82,75848.0,56.5095,56.5191,54.6345,54.6345,75848.0
2021-03-05 10:30:00,56.9,58.14,56.34,57.48,111866.0,54.7114,55.9038,54.173,55.2691,111866.0
2021-03-05 11:00:00,57.55,57.55,54.18,54.61,212347.0,55.3364,55.3364,52.0961,52.5095,212347.0
2021-03-05 11:30:00,54.7,55.56,54.19,55.56,130509.0,52.5961,53.423,52.1057,53.423,130509.0
2021-03-05 12:00:00,55.52,56.5,55.19,56.47,73871.0,53.3845,54.3268,53.0672,54.298,73871.0
2021-03-05 12:30:00,56.4,57.14,56.26,56.92,69373.0,54.2307,54.9422,54.0961,54.7307,69373.0
2021-03-05 13:00:00,56.92,57.81,56.54,57.81,96744.0,54.7307,55.5864,54.3653,55.5864,96744.0
2021-03-05 13:30:00,57.76,58.4,57.63,57.95,79674.0,55.5384,56.1538,55.4134,55.7211,79674.0
2021-03-05 14:00:00,57.96,58.63,57.66,58.63,56772.0,55.7307,56.3749,55.4422,56.3749,56772.0
2021-03-05 14:30:00,58.7,59.31,58.58,59.26,50742.0,56.4422,57.0287,56.3268,56.9807,50742.0
2021-03-05 15:00:00,59.23,59.82,59.16,59.73,56253.0,56.9518,57.5191,56.8845,57.4326,56253.0
2021-03-05 15:30:00,59.66,60.54,59.58,60.42,239885.0,57.3653,58.2114,57.2884,58.0961,239885.0
2021-03-08 09:30:00,60.79,62.03,59.89,61.03,173762.0,58.4518,59.6441,57.5864,58.6826,173762.0
2021-03-08 10:00:00,61.02,62.14,60.95,62.0,86957.0,58.673,59.7499,58.6057,59.6153,86957.0
2021-03-08 10:30:00,61.98,62.86,61.84,62.1,124460.0,59.5961,60.4422,59.4614,59.7114,124460.0
2021-03-08 11:00:00,62.23,62.84,62.23,62.76,59181.0,59.8364,60.423,59.8364,60.3461,59181.0
2021-03-08 11:30:00,62.74,62.76,61.18,61.19,81524.0,60.3268,60.3461,58.8268,58.8364,81524.0
2021-03-08 12:00:00,61.28,62.15,61.03,62.06,55426.0,58.923,59.7595,58.6826,59.673,55426.0
2021-03-08 12:30:00,62.03,62.42,61.88,61.95,98312.0,59.6441,60.0191,59.4999,59.5672,98312.0
2021-03-08 13:00:00,61.88,62.53,61.88,62.5,111965.0,59.4999,60.1249,59.4999,60.0961,111965.0
2021-03-08 13:30:00,62.35,62.35,61.3,61.3,46974.0,59.9518,59.9518,58.9422,58.9422,46974.0
2021-03-08 14:00:00,61.32,62.2,61.31,62.16,47684.0,58.9614,59.8076,58.9518,59.7691,47684.0
2021-03-08 14:30:00,62.1,62.28,61.38,61.8,38695.0,59.7114,59.8845,59.0191,59.423,38695.0
2021-03-08 15:00:00,61.72,61.72,61.0,61.42,85841.0,59.3461,59.3461,58.6537,59.0576,85841.0
2021-03-08 15:30:00,61.5,61.96,60.93,60.95,258760.0,59.1345,59.5768,58.5864,58.6057,258760.0
2021-03-09 09:30:00,62.23,62.69,61.13,61.59,52193.0,59.8364,60.2787,58.7787,59.2211,52193.0
2021-03-09 10:00:00,61.47,61.66,60.71,60.76,81917.0,59.1057,59.2884,58.3749,58.423,81917.0
2021-03-09 10:30:00,60.71,61.38,60.65,61.15,78908.0,58.3749,59.0191,58.3172,58.798,78908.0
2021-03-09 11:00:00,61.18,61.43,60.92,61.32,41698.0,58.8268,59.0672,58.5768,58.9614,41698.0
2021-03-09 11:30:00,61.31,61.31,60.43,60.43,57772.0,58.9518,58.9518,58.1057,58.1057,57772.0
2021-03-09 12:00:00,60.47,60.87,60.37,60.74,42085.0,58.1441,58.5287,58.048,58.4037,42085.0
2021-03-09 12:30:00,60.75,60.75,60.13,60.25,21931.0,58.4134,58.4134,57.8172,57.9326,21931.0
2021-03-09 13:00:00,60.3,60.41,59.92,60.03,33644.0,57.9807,58.0864,57.6153,57.7211,33644.0
2021-03-09 13:30:00,60.05,60.31,60.01,60.2,34965.0,57.7403,57.9903,57.7018,57.8845,34965.0
2021-03-09 14:00:00,60.24,60.28,59.82,59.95,37029.0,57.923,57.9614,57.5191,57.6441,37029.0
2021-03-09 14:30:00,59.96,60.07,59.62,59.67,48274.0,57.6537,57.7595,57.3268,57.3749,48274.0
2021-03-09 15:00:00,59.65,59.79,59.35,59.41,57806.0,57.3557,57.4903,57.0672,57.1249,57806.0
2021-03-09 15:30:00,59.38,59.52,58.25,58.32,328714.0,57.0961,57.2307,56.0095,56.0768,328714.0
2021-03-10 09:30:00,58.82,60.46,58.38,59.77,120079.0,56.5576,58.1345,56.1345,57.4711,120079.0
2021-03-10 10:00:00,60.0,60.6,59.29,59.3,74315.0,57.6922,58.2691,57.0095,57.0191,74315.0
2021-03-10 10:30:00,59.42,60.45,59.32,60.3,119685.0,57.1345,58.1249,57.0384,57.9807,119685.0
2021-03-10 11:00:00,60.23,60.85,59.99,60.28,57623.0,57.9134,58.5095,57.6826,57.9614,57623.0
2021-03-10 11:30:00,60.25,60.73,60.06,60.56,49513.0,57.9326,58.3941,57.7499,58.2307,49513.0
2021-03-10 12:00:00,60.58,60.81,60.39,60.51,30523.0,58.2499,58.4711,58.0672,58.1826,30523.0
2021-03-10 12:30:00,60.5,60.59,59.87,60.53,28775.0,58.173,58.2595,57.5672,58.2018,28775.0
2021-03-10 13:00:00,60.53,60.67,60.31,60.62,28609.0,58.2018,58.3364,57.9903,58.2884,28609.0
2021-03-10 13:30:00,60.6,60.69,60.14,60.53,25834.0,58.2691,58.3557,57.8268,58.2018,25834.0
2021-03-10 14:00:00,60.57,61.1,60.47,60.89,51159.0,58.2403,58.7499,58.1441,58.548,51159.0
2021-03-10 14:30:00,60.87,61.11,60.83,60.91,61642.0,58.5287,58.7595,58.4903,58.5672,61642.0
2021-03-10 15:00:00,60.91,61.02,60.47,60.47,60987.0,58.5672,58.673,58.1441,58.1441,60987.0
2021-03-10 15:30:00,60.47,61.01,60.31,60.88,218410.0,58.1441,58.6634,57.9903,58.5384,218410.0
2021-03-11 09:30:00,61.81,63.15,60.74,63.14,87409.0,59.4326,60.7211,58.4037,60.7114,87409.0
2021-03-11 10:00:00,63.13,63.83,62.82,63.54,79922.0,60.7018,61.3749,60.4037,61.0961,79922.0
2021-03-11 10:30:00,63.53,64.89,63.22,64.51,168239.0,61.0864,62.3941,60.7884,62.0287,168239.0
2021-03-11 11:00:00,64.52,65.95,64.5,65.89,205225.0,62.0384,63.4134,62.0191,63.3557,205225.0
2021-03-11 11:30:00,65.9,65.93,64.73,64.73,67442.0,63.3653,63.3941,62.2403,62.2403,67442.0
2021-03-11 12:00:00,64.8,65.09,64.38,64.41,37149.0,62.3076,62.5864,61.9037,61.9326,37149.0
2021-03-11 12:30:00,64.61,64.86,64.25,64.64,43465.0,62.1249,62.3653,61.7787,62.1537,43465.0
2021-03-11 13:00:00,64.58,64.76,64.19,64.39,40091.0,62.096,62.2691,61.721,61.9134,40091.0
2021-03-11 13:30:00,64.46,65.13,64.39,64.47,39691.0,61.9807,62.6249,61.9134,61.9903,39691.0
2021-03-11 14:00:00,64.53,65.08,64.53,64.97,27040.0,62.048,62.5768,62.048,62.471,27040.0
2021-03-11 14:30:00,65.03,65.34,64.78,64.88,32591.0,62.5287,62.8268,62.2884,62.3845,32591.0
2021-03-11 15:00:00,64.87,65.42,64.65,65.29,106225.0,62.3749,62.9037,62.1634,62.7787,106225.0
2021-03-11 15:30:00,65.29,65.8,65.18,65.57,283831.0,62.7787,63.2691,62.673,63.048,283831.0
2021-03-12 09:30:00,65.41,66.0,64.47,65.73,81780.0,62.8941,63.4614,61.9903,63.2018,81780.0
2021-03-12 10:00:00,65.64,66.17,64.3,64.49,67141.0,63.1153,63.6249,61.8268,62.0095,67141.0
2021-03-12 10:30:00,64.45,65.36,64.39,64.94,24276.0,61.971,62.846,61.9134,62.4422,24276.0
2021-03-12 11:00:00,64.92,66.0,64.88,65.64,43032.0,62.423,63.4614,62.3845,63.1153,43032.0
2021-03-12 11:30:00,65.63,65.66,64.69,64.83,39888.0,63.1057,63.1345,62.2018,62.3364,39888.0
2021-03-12 12:00:00,64.69,64.69,64.12,64.31,63431.0,62.2018,62.2018,61.6537,61.8364,63431.0
2021-03-12 12:30:00,64.27,64.62,64.08,64.19,42997.0,61.798,62.1345,61.6153,61.721,42997.0
2021-03-12 13:00:00,64.19,64.42,63.95,64.35,43477.0,61.721,61.9422,61.4903,61.8749,43477.0
2021-03-12 13:30:00,64.37,64.39,63.76,63.88,35256.0,61.8941,61.9134,61.3076,61.423,35256.0
2021-03-12 14:00:00,63.9,64.0,63.79,63.94,34422.0,61.4422,61.5384,61.3364,61.4807,34422.0
2021-03-12 14:30:00,63.93,64.13,63.67,63.71,35025.0,61.471,61.6634,61.2211,61.2595,35025.0
2021-03-12 15:00:00,63.73,63.8,63.55,63.64,45865.0,61.2787,61.346,61.1057,61.1922,45865.0
2021-03-12 15:30:00,63.67,64.0,63.61,63.92,111751.0,61.2211,61.5384,61.1634,61.4614,111751.0
2021-03-15 09:30:00,65.12,66.14,64.8,65.24,65246.0,62.6153,63.596,62.3076,62.7307,65246.0
2021-03-15 10:00:00,65.34,66.24,64.52,66.15,48692.0,62.8268,63.6922,62.0384,63.6057,48692.0
2021-03-15 10:30:00,66.21,66.62,65.26,65.33,58101.0,63.6634,64.0576,62.7499,62.8172,58101.0
2021-03-15 11:00:00,65.47,65.83,65.22,65.48,44851.0,62.9518,63.298,62.7114,62.9614,44851.0
2021-03-15 11:30:00,65.48,65.74,65.05,65.13,24740.0,62.9614,63.2114,62.548,62.6249,24740.0
2021-03-15 12:00:00,65.11,65.19,64.45,64.55,42406.0,62.6057,62.6826,61.971,62.0672,42406.0
2021-03-15 12:30:00,64.58,65.21,64.22,65.0,33288.0,62.096,62.7018,61.7499,62.4999,33288.0
2021-03-15 13:00:00,65.13,65.65,65.01,65.58,15875.0,62.6249,63.1249,62.5095,63.0576,15875.0
2021-03-15 13:30:00,65.61,65.63,64.94,65.53,37817.0,63.0864,63.1057,62.4422,63.0095,37817.0
2021-03-15 14:00:00,65.52,65.58,64.99,65.28,35415.0,62.9999,63.0576,62.4903,62.7691,35415.0
2021-03-15 14:30:00,65.33,65.96,65.22,65.32,37196.0,62.8172,63.423,62.7114,62.8076,37196.0
2021-03-15 15:00:00,65.33,65.35,64.72,64.73,35883.0,62.8172,62.8364,62.2307,62.2403,35883.0
2021-03-15 15:30:00,64.73,65.03,64.6,64.88,146262.0,62.2403,62.5287,62.1153,62.3845,146262.0
2021-03-16 09:30:00,64.41,64.79,63.61,64.33,92294.0,61.9326,62.298,61.1634,61.8557,92294.0
2021-03-16 10:00:00,64.28,64.29,62.64,62.94,57747.0,61.8076,61.8172,60.2307,60.5191,57747.0
2021-03-16 10:30:00,63.12,63.57,62.71,62.71,42991.0,60.6922,61.1249,60.298,60.298,42991.0
2021-03-16 11:00:00,62.71,62.98,62.41,62.8,34787.0,60.298,60.5576,60.0095,60.3845,34787.0
2021-03-16 11:30:00,62.77,62.92,62.44,62.88,25811.0,60.3557,60.4999,60.0384,60.4614,25811.0
2021-03-16 12:00:00,62.87,62.94,61.8,61.85,24667.0,60.4518,60.5191,59.423,59.4711,24667.0
2021-03-16 12:30:00,61.92,62.85,61.91,62.82,29262.0,59.5384,60.4326,59.5287,60.4037,29262.0
2021-03-16 13:00:00,62.8,62.91,62.53,62.6,26847.0,60.3845,60.4903,60.1249,60.1922,26847.0
2021-03-16 13:30:00,62.6,62.74,62.44,62.51,37420.0,60.1922,60.3268,60.0384,60.1057,37420.0
2021-03-16 14:00:00,62.5,62.72,61.59,61.82,38842.0,60.0961,60.3076,59.2211,59.4422,38842.0
2021-03-16 14:30:00,61.68,62.28,61.47,62.16,33259.0,59.3076,59.8845,59.1057,59.7691,33259.0
2021-03-16 15:00:00,62.14,62.55,61.87,62.35,24827.0,59.7499,60.1441,59.4903,59.9518,24827.0
2021-03-16 15:30:00,62.36,62.6,62.21,62.35,115843.0,59.9614,60.1922,59.8172,59.9518,115843.0
2021-03-17 09:30:00,61.85,63.17,61.59,62.56,29931.0,59.4711,60.7403,59.2211,60.1537,29931.0
2021-03-17 10:00:00,62.58,62.71,61.78,62.12,38364.0,60.173,60.298,59.4037,59.7307,38364.0
2021-03-17 10:30:00,62.11,62.11,61.27,61.77,26724.0,59.7211,59.7211,58.9134,59.3941,26724.0
2021-03-17 11:00:00,61.72,62.61,61.54,62.53,19080.0,59.3461,60.2018,59.173,60.1249,19080.0
2021-03-17 11:30:00,62.46,62.63,62.12,62.19,29266.0,60.0576,60.2211,59.7307,59.798,29266.0
2021-03-17 12:00:00,62.2,62.38,61.69,62.01,22265.0,59.8076,59.9807,59.3172,59.6249,22265.0
2021-03-17 12:30:00,62.01,62.12,61.82,61.88,27962.0,59.6249,59.7307,59.4422,59.4999,27962.0
2021-03-17 13:00:00,61.92,62.19,61.66,62.12,17913.0,59.5384,59.798,59.2884,59.7307,17913.0
2021-03-17 13:30:00,62.14,62.19,61.85,61.98,14036.0,59.7499,59.798,59.4711,59.5961,14036.0
2021-03-17 14:00:00,62.01,63.18,62.01,62.54,20085.0,59.6249,60.7499,59.6249,60.1345,20085.0
2021-03-17 14:30:00,62.47,63.33,62.27,63.23,30984.0,60.0672,60.8941,59.8749,60.798,30984.0
2021-03-17 15:00:00,63.3,64.22,63.22,64.06,304631.0,60.8653,61.7499,60.7884,61.596,304631.0
2021-03-17 15:30:00,64.08,64.59,64.08,64.59,202612.0,61.6153,62.1057,61.6153,62.1057,202612.0
2021-03-18 09:30:00,64.01,64.34,62.22,63.27,90067.0,61.548,61.8653,59.8268,60.8364,90067.0
2021-03-18 10:00:00,63.32,63.98,62.91,63.98,53629.0,60.8845,61.5191,60.4903,61.5191,53629.0
2021-03-18 10:30:00,64.04,64.45,63.53,63.67,36464.0,61.5768,61.971,61.0864,61.2211,36464.0
2021-03-18 11:00:00,63.79,64.49,63.72,64.41,31795.0,61.3364,62.0095,61.2691,61.9326,31795.0
2021-03-18 11:30:00,64.38,64.52,63.92,64.17,43662.0,61.9037,62.0384,61.4614,61.7018,43662.0
2021-03-18 12:00:00,64.17,64.39,63.96,64.26,23011.0,61.7018,61.9134,61.4999,61.7884,23011.0
2021-03-18 12:30:00,64.3,64.3,63.43,63.54,24663.0,61.8268,61.8268,60.9903,61.0961,24663.0
2021-03-18 13:00:00,63.48,63.92,63.48,63.51,18276.0,61.0384,61.4614,61.0384,61.0672,18276.0
2021-03-18 13:30:00,63.49,63.58,63.03,63.09,30422.0,61.048,61.1345,60.6057,60.6634,30422.0
2021-03-18 14:00:00,63.14,63.14,62.24,62.25,54496.0,60.7114,60.7114,59.8461,59.8557,54496.0
2021-03-18 14:30:00,62.24,62.57,61.77,62.45,48217.0,59.8461,60.1634,59.3941,60.048,48217.0
2021-03-18 15:00:00,62.47,62.47,61.39,61.54,65032.0,60.0672,60.0672,59.0287,59.173,65032.0
2021-03-18 15:30:00,61.5,61.5,60.54,60.93,216287.0,59.1345,59.1345,58.2114,58.5864,216287.0
2021-03-19 09:30:00,60.9,61.84,60.51,61.23,360668.0,58.5576,59.4614,58.1826,58.8749,360668.0
2021-03-19 10:00:00,61.13,62.14,60.68,61.92,38166.0,58.7787,59.7499,58.3461,59.5384,38166.0
2021-03-19 10:30:00,61.87,62.29,61.25,62.01,29978.0,59.4903,59.8941,58.8941,59.6249,29978.0
2021-03-19 11:00:00,62.01,62.15,61.59,61.78,15466.0,59.6249,59.7595,59.2211,59.4037,15466.0
2021-03-19 11:30:00,61.81,62.89,61.81,62.75,30608.0,59.4326,60.4711,59.4326,60.3364,30608.0
2021-03-19 12:00:00,62.82,63.09,62.53,62.84,28709.0,60.4037,60.6634,60.1249,60.423,28709.0
2021-03-19 12:30:00,62.86,63.11,62.73,62.87,32845.0,60.4422,60.6826,60.3172,60.4518,32845.0
2021-03-19 13:00:00,62.78,62.98,62.43,62.98,35373.0,60.3653,60.5576,60.0287,60.5576,35373.0
2021-03-19 13:30:00,62.96,63.07,62.77,62.85,32104.0,60.5384,60.6441,60.3557,60.4326,32104.0
2021-03-19 14:00:00,62.86,62.97,62.59,62.79,37274.0,60.4422,60.548,60.1826,60.3749,37274.0
2021-03-19 14:30:00,62.78,62.86,62.19,62.61,33648.0,60.3653,60.4422,59.798,60.2018,33648.0
2021-03-19 15:00:00,62.58,62.96,62.52,62.8,36096.0,60.173,60.5384,60.1153,60.3845,36096.0
2021-03-19 15:30:00,62.8,63.14,62.43,62.63,168398.0,60.3845,60.7114,60.0287,60.2211,168398.0
2021-03-22 09:30:00,62.6,62.84,61.4,61.41,83484.0,60.1922,60.423,59.0384,59.048,83484.0
2021-03-22 10:00:00,61.59,61.66,60.71,61.08,46496.0,59.2211,59.2884,58.3749,58.7307,46496.0
2021-03-22 10:30:00,61.17,61.46,60.82,60.87,29071.0,58.8172,59.0961,58.4807,58.5287,29071.0
2021-03-22 11:00:00,60.79,61.12,60.53,60.69,32677.0,58.4518,58.7691,58.2018,58.3557,32677.0
2021-03-22 11:30:00,60.62,61.1,60.5,60.89,45889.0,58.2884,58.7499,58.173,58.548,45889.0
2021-03-22 12:00:00,60.82,61.23,60.61,60.76,19675.0,58.4807,58.8749,58.2787,58.423,19675.0
2021-03-22 12:30:00,60.77,61.23,60.54,60.96,23009.0,58.4326,58.8749,58.2114,58.6153,23009.0
2021-03-22 13:00:00,60.94,60.99,60.54,60.79,20326.0,58.5961,58.6441,58.2114,58.4518,20326.0
2021-03-22 13:30:00,60.76,61.17,60.69,61.1,32840.0,58.423,58.8172,58.3557,58.7499,32840.0
2021-03-22 14:00:00,61.04,61.41,61.04,61.39,16040.0,58.6922,59.048,58.6922,59.0287,16040.0
2021-03-22 14:30:00,61.33,61.5,61.06,61.14,15063.0,58.9711,59.1345,58.7114,58.7884,15063.0
2021-03-22 15:00:00,61.12,61.28,60.79,60.79,23580.0,58.7691,58.923,58.4518,58.4518,23580.0
2021-03-22 15:30:00,60.79,61.0,60.51,60.53,179105.0,58.4518,58.6537,58.1826,58.2018,179105.0
2021-03-23 09:30:00,60.27,61.05,59.5,60.44,81032.0,57.9518,58.7018,57.2114,58.1153,81032.0
2021-03-23 10:00:00,60.64,60.94,59.26,59.26,91960.0,58.3076,58.5961,56.9807,56.9807,91960.0
2021-03-23 10:30:00,59.26,59.41,58.81,59.22,61982.0,56.9807,57.1249,56.548,56.9422,61982.0
2021-03-23 11:00:00,59.28,59.66,58.96,59.54,46080.0,56.9999,57.3653,56.6922,57.2499,46080.0
2021-03-23 11:30:00,59.54,59.61,59.03,59.18,29476.0,57.2499,57.3172,56.7595,56.9037,29476.0
2021-03-23 12:00:00,59.26,59.34,58.76,59.0,38405.0,56.9807,57.0576,56.4999,56.7307,38405.0
2021-03-23 12:30:00,58.98,59.74,58.98,59.65,31581.0,56.7114,57.4422,56.7114,57.3557,31581.0
2021-03-23 13:00:00,59.65,59.73,59.2,59.2,21044.0,57.3557,57.4326,56.923,56.923,21044.0
2021-03-23 13:30:00,59.21,59.25,58.6,58.84,26604.0,56.9326,56.9711,56.3461,56.5768,26604.0
2021-03-23 14:00:00,58.81,58.94,58.45,58.48,31677.0,56.548,56.673,56.2018,56.2307,31677.0
2021-03-23 14:30:00,58.44,59.0,58.14,58.4,175722.0,56.1922,56.7307,55.9038,56.1538,175722.0
2021-03-23 15:00:00,58.43,59.01,58.29,58.7,87412.0,56.1826,56.7403,56.048,56.4422,87412.0
2021-03-23 15:30:00,58.66,58.95,58.37,58.76,174448.0,56.4038,56.6826,56.1249,56.4999,174448.0
2021-03-24 09:30:00,59.93,60.8,59.72,59.96,67950.0,57.6249,58.4614,57.423,57.6537,67950.0
2021-03-24 10:00:00,60.04,60.62,59.77,60.07,37751.0,57.7307,58.2884,57.4711,57.7595,37751.0
2021-03-24 10:30:00,60.18,61.37,60.05,60.7,50159.0,57.8653,59.0095,57.7403,58.3653,50159.0
2021-03-24 11:00:00,60.78,60.9,59.68,59.85,38273.0,58.4422,58.5576,57.3845,57.548,38273.0
2021-03-24 11:30:00,59.73,59.8,58.72,59.04,69881.0,57.4326,57.4999,56.4614,56.7691,69881.0
2021-03-24 12:00:00,59.03,59.97,58.85,59.73,34287.0,56.7595,57.6634,56.5864,57.4326,34287.0
2021-03-24 12:30:00,59.81,59.81,59.37,59.5,37066.0,57.5095,57.5095,57.0864,57.2114,37066.0
2021-03-24 13:00:00,59.59,59.59,58.76,59.24,33982.0,57.298,57.298,56.4999,56.9614,33982.0
2021-03-24 13:30:00,59.19,59.56,59.01,59.39,15010.0,56.9134,57.2691,56.7403,57.1057,15010.0
2021-03-24 14:00:00,59.39,59.42,58.71,58.86,47490.0,57.1057,57.1345,56.4518,56.5961,47490.0
2021-03-24 14:30:00,58.73,58.95,58.18,58.53,61454.0,56.4711,56.6826,55.9422,56.2788,61454.0
2021-03-24 15:00:00,58.57,58.82,58.05,58.28,90634.0,56.3172,56.5576,55.8172,56.0384,90634.0
2021-03-24 15:30:00,58.28,58.33,57.0,57.02,324141.0,56.0384,56.0864,54.8076,54.8268,324141.0
2021-03-25 09:30:00,55.85,57.68,55.2,57.27,78944.0,53.7018,55.4614,53.0768,55.0672,78944.0
2021-03-25 10:00:00,57.25,58.23,57.23,57.98,119427.0,55.048,55.9903,55.0288,55.7499,119427.0
2021-03-25 10:30:00,57.93,58.06,56.7,57.12,47920.0,55.7018,55.8268,54.5191,54.923,47920.0
2021-03-25 11:00:00,57.08,57.66,56.79,57.66,29446.0,54.8845,55.4422,54.6057,55.4422,29446.0
2021-03-25 11:30:00,57.66,58.75,57.66,58.73,65907.0,55.4422,56.4903,55.4422,56.4711,65907.0
2021-03-25 12:00:00,58.74,59.62,58.73,59.26,50116.0,56.4807,57.3268,56.4711,56.9807,50116.0
2021-03-25 12:30:00,59.28,59.92,59.11,59.57,51600.0,56.9999,57.6153,56.8364,57.2787,51600.0
2021-03-25 13:00:00,59.47,59.83,59.27,59.43,38846.0,57.1826,57.5287,56.9903,57.1441,38846.0
2021-03-25 13:30:00,59.44,59.62,58.8,58.8,32856.0,57.1537,57.3268,56.5384,56.5384,32856.0
2021-03-25 14:00:00,58.84,59.32,58.68,58.69,27501.0,56.5768,57.0384,56.423,56.4326,27501.0
2021-03-25 14:30:00,58.69,59.63,58.68,59.58,26135.0,56.4326,57.3364,56.423,57.2884,26135.0
2021-03-25 15:00:00,59.57,60.2,59.54,60.16,66714.0,57.2787,57.8845,57.2499,57.8461,66714.0
2021-03-25 15:30:00,60.18,60.57,60.09,60.24,192396.0,57.8653,58.2403,57.7787,57.923,192396.0
2021-03-26 09:30:00,60.93,61.0,59.09,59.98,35908.0,58.5864,58.6537,56.8172,57.673,35908.0
2021-03-26 10:00:00,60.12,60.88,60.12,60.45,86869.0,57.8076,58.5384,57.8076,58.1249,86869.0
2021-03-26 10:30:00,60.53,60.57,59.77,59.95,62647.0,58.2018,58.2403,57.4711,57.6441,62647.0
2021-03-26 11:00:00,59.92,60.18,59.06,59.16,49794.0,57.6153,57.8653,56.7884,56.8845,49794.0
2021-03-26 11:30:00,59.19,59.8,58.96,59.13,36519.0,56.9134,57.4999,56.6922,56.8557,36519.0
2021-03-26 12:00:00,59.1,59.43,58.97,59.39,20805.0,56.8268,57.1441,56.7018,57.1057,20805.0
2021-03-26 12:30:00,59.45,59.59,58.66,58.87,27712.0,57.1634,57.298,56.4038,56.6057,27712.0
2021-03-26 13:00:00,58.92,59.32,58.91,59.31,25412.0,56.6538,57.0384,56.6441,57.0287,25412.0
2021-03-26 13:30:00,59.32,59.49,58.57,59.01,24565.0,57.0384,57.2018,56.3172,56.7403,24565.0
2021-03-26 14:00:00,58.93,59.0,57.96,58.9,46803.0,56.6634,56.7307,55.7307,56.6345,46803.0
2021-03-26 14:30:00,58.92,59.25,58.34,59.25,25370.0,56.6538,56.9711,56.0961,56.9711,25370.0
2021-03-26 15:00:00,59.16,59.61,59.0,59.61,25849.0,56.8845,57.3172,56.7307,57.3172,25849.0
2021-03-26 15:30:00,59.68,60.05,59.4,59.98,115122.0,57.3845,57.7403,57.1153,57.673,115122.0
2021-03-29 09:30:00,59.32,60.04,58.95,59.2,53400.0,57.0384,57.7307,56.6826,56.923,53400.0
2021-03-29 10:00:00,59.02,59.2,58.12,58.13,45887.0,56.7499,56.923,55.8845,55.8941,45887.0
2021-03-29 10:30:00,58.13,58.35,57.47,57.54,35627.0,55.8941,56.1057,55.2595,55.3268,35627.0
2021-03-29 11:00:00,57.48,57.71,56.95,57.38,95763.0,55.2691,55.4903,54.7595,55.173,95763.0
2021-03-29 11:30:00,57.34,57.96,57.33,57.85,28500.0,55.1345,55.7307,55.1249,55.6249,28500.0
2021-03-29 12:00:00,57.89,57.89,56.99,57.23,25964.0,55.6634,55.6634,54.798,55.0288,25964.0
2021-03-29 12:30:00,57.27,57.61,57.07,57.61,12572.0,55.0672,55.3941,54.8749,55.3941,12572.0
2021-03-29 13:00:00,57.58,57.86,57.26,57.26,25262.0,55.3653,55.6345,55.0576,55.0576,25262.0
2021-03-29 13:30:00,57.34,57.75,56.8,56.9,28473.0,55.1345,55.5288,54.6153,54.7114,28473.0
2021-03-29 14:00:00,56.84,57.34,56.8,57.23,22749.0,54.6538,55.1345,54.6153,55.0288,22749.0
2021-03-29 14:30:00,57.2,57.23,56.74,57.0,24673.0,54.9999,55.0288,54.5576,54.8076,24673.0
2021-03-29 15:00:00,57.18,57.78,57.15,57.67,37001.0,54.9807,55.5576,54.9518,55.4518,37001.0
2021-03-29 15:30:00,57.66,57.66,56.72,56.89,109785.0,55.4422,55.4422,54.5384,54.7018,109785.0
2021-03-30 09:30:00,56.77,58.05,56.77,57.75,43667.0,54.5864,55.8172,54.5864,55.5288,43667.0
2021-03-30 10:00:00,57.87,58.11,57.42,58.11,27003.0,55.6441,55.8749,55.2114,55.8749,27003.0
2021-03-30 10:30:00,58.07,58.15,57.61,58.01,23032.0,55.8364,55.9134,55.3941,55.7788,23032.0
2021-03-30 11:00:00,58.03,58.45,57.98,58.28,20844.0,55.798,56.2018,55.7499,56.0384,20844.0
2021-03-30 11:30:00,58.28,58.57,58.12,58.16,28010.0,56.0384,56.3172,55.8845,55.923,28010.0
2021-03-30 12:00:00,58.2,58.62,58.12,58.55,15358.0,55.9614,56.3653,55.8845,56.298,15358.0
2021-03-30 12:30:00,58.65,58.66,58.35,58.44,19847.0,56.3941,56.4038,56.1057,56.1922,19847.0
2021-03-30 13:00:00,58.38,58.71,58.29,58.52,35198.0,56.1345,56.4518,56.048,56.2691,35198.0
2021-03-30 13:30:00,58.52,58.59,58.28,58.42,23415.0,56.2691,56.3364,56.0384,56.173,23415.0
2021-03-30 14:00:00,58.41,58.72,58.24,58.69,22216.0,56.1634,56.4614,55.9999,56.4326,22216.0
2021-03-30 14:30:00,58.71,59.24,58.71,59.05,38570.0,56.4518,56.9614,56.4518,56.7787,38570.0
2021-03-30 15:00:00,59.08,59.27,59.04,59.12,34948.0,56.8076,56.9903,56.7691,56.8461,34948.0
2021-03-30 15:30:00,59.18,59.44,58.75,59.04,166407.0,56.9037,57.1537,56.4903,56.7691,166407.0
2021-03-31 09:30:00,59.15,59.7,58.8,59.27,40732.0,56.8749,57.4037,56.5384,56.9903,40732.0
2021-03-31 10:00:00,59.18,59.48,58.95,59.18,16234.0,56.9037,57.1922,56.6826,56.9037,16234.0
2021-03-31 10:30:00,59.21,59.36,58.75,59.21,28605.0,56.9326,57.0768,56.4903,56.9326,28605.0
2021-03-31 11:00:00,59.26,59.49,59.09,59.12,38452.0,56.9807,57.2018,56.8172,56.8461,38452.0
2021-03-31 11:30:00,59.03,59.21,58.8,58.9,77474.0,56.7595,56.9326,56.5384,56.6345,77474.0
2021-03-31 12:00:00,58.85,59.0,58.78,58.94,16322.0,56.5864,56.7307,56.5191,56.673,16322.0
2021-03-31 12:30:00,58.95,59.07,58.84,58.84,24059.0,56.6826,56.798,56.5768,56.5768,24059.0
2021-03-31 13:00:00,58.91,59.0,58.76,58.96,24178.0,56.6441,56.7307,56.4999,56.6922,24178.0
2021-03-31 13:30:00,59.0,59.1,58.85,58.96,38633.0,56.7307,56.8268,56.5864,56.6922,38633.0
2021-03-31 14:00:00,58.99,59.08,58.83,58.95,59052.0,56.7211,56.8076,56.5672,56.6826,59052.0
2021-03-31 14:30:00,58.99,59.42,58.82,58.98,44476.0,56.7211,57.1345,56.5576,56.7114,44476.0
2021-03-31 15:00:00,59.01,59.55,58.94,59.34,47392.0,56.7403,57.2595,56.673,57.0576,47392.0
2021-03-31 15:30:00,59.36,59.38,58.95,58.98,225614.0,57.0768,57.0961,56.6826,56.7114,225614.0
2021-04-01 09:30:00,60.17,61.47,59.7,61.14,102486.0,57.8557,59.1057,57.4037,58.7884,102486.0
2021-04-01 10:00:00,61.07,61.61,60.86,61.61,61606.0,58.7211,59.2403,58.5191,59.2403,61606.0
2021-04-01 10:30:00,61.57,61.61,60.5,60.57,60343.0,59.2018,59.2403,58.173,58.2403,60343.0
2021-04-01 11:00:00,60.51,60.57,60.02,60.39,24629.0,58.1826,58.2403,57.7114,58.0672,24629.0
2021-04-01 11:30:00,60.39,60.61,60.14,60.56,30688.0,58.0672,58.2787,57.8268,58.2307,30688.0
2021-04-01 12:00:00,60.5,60.77,60.41,60.75,25142.0,58.173,58.4326,58.0864,58.4134,25142.0
2021-04-01 12:30:00,60.66,61.11,60.59,60.92,34056.0,58.3268,58.7595,58.2595,58.5768,34056.0
2021-04-01 13:00:00,60.89,61.24,60.87,60.88,43386.0,58.548,58.8845,58.5287,58.5384,43386.0
2021-04-01 13:30:00,60.89,61.48,60.89,61.48,29045.0,58.548,59.1153,58.548,59.1153,29045.0
2021-04-01 14:00:00,61.46,61.77,61.4,61.75,52420.0,59.0961,59.3941,59.0384,59.3749,52420.0
2021-04-01 14:30:00,61.79,61.96,61.31,61.58,63953.0,59.4134,59.5768,58.9518,59.2114,63953.0
2021-04-01 15:00:00,61.57,61.57,61.17,61.22,40799.0,59.2018,59.2018,58.8172,58.8653,40799.0
2021-04-01 15:30:00,61.24,61.57,61.02,61.54,189536.0,58.8845,59.2018,58.673,59.173,189536.0
2021-04-05 09:30:00,63.08,63.61,62.3,62.74,88314.0,60.6537,61.1634,59.9037,60.3268,88314.0
2021-04-05 10:00:00,62.72,62.96,61.9,62.92,47242.0,60.3076,60.5384,59.5191,60.4999,47242.0
2021-04-05 10:30:00,62.93,63.16,62.7,62.91,45919.0,60.5095,60.7307,60.2884,60.4903,45919.0
2021-04-05 11:00:00,62.94,63.09,62.74,62.89,71056.0,60.5191,60.6634,60.3268,60.4711,71056.0
2021-04-05 11:30:00,62.84,63.05,62.16,62.19,25262.0,60.423,60.6249,59.7691,59.798,25262.0
2021-04-05 12:00:00,62.26,62.27,61.86,61.9,18156.0,59.8653,59.8749,59.4807,59.5191,18156.0
2021-04-05 12:30:00,61.94,61.98,61.49,61.5,31351.0,59.5576,59.5961,59.1249,59.1345,31351.0
2021-04-05 13:00:00,61.49,61.73,61.41,61.56,25688.0,59.1249,59.3557,59.048,59.1922,25688.0
2021-04-05 13:30:00,61.55,61.7,61.33,61.43,35345.0,59.1826,59.3268,58.9711,59.0672,35345.0
2021-04-05 14:00:00,61.42,61.67,61.39,61.59,26666.0,59.0576,59.298,59.0287,59.2211,26666.0
2021-04-05 14:30:00,61.62,61.94,61.5,61.76,40858.0,59.2499,59.5576,59.1345,59.3845,40858.0
2021-04-05 15:00:00,61.74,62.06,61.6,61.68,23522.0,59.3653,59.673,59.2307,59.3076,23522.0
2021-04-05 15:30:00,61.66,62.29,61.31,61.91,250441.0,59.2884,59.8941,58.9518,59.5287,250441.0
2021-04-06 09:30:00,62.58,63.58,62.15,63.35,52157.0,60.173,61.1345,59.7595,60.9134,52157.0
2021-04-06 10:00:00,63.37,63.74,63.27,63.51,72092.0,60.9326,61.2884,60.8364,61.0672,72092.0
2021-04-06 10:30:00,63.58,63.85,63.31,63.54,33512.0,61.1345,61.3941,60.8749,61.0961,33512.0
2021-04-06 11:00:00,63.51,63.51,62.63,62.86,25981.0,61.0672,61.0672,60.2211,60.4422,25981.0
2021-04-06 11:30:00,62.87,63.34,62.75,62.75,20334.0,60.4518,60.9037,60.3364,60.3364,20334.0
2021-04-06 12:00:00,62.64,62.7,62.11,62.34,32660.0,60.2307,60.2884,59.7211,59.9422,32660.0
2021-04-06 12:30:00,62.36,62.83,62.21,62.76,19668.0,59.9614,60.4134,59.8172,60.3461,19668.0
2021-04-06 13:00:00,62.75,62.8,62.39,62.5,15188.0,60.3364,60.3845,59.9903,60.0961,15188.0
2021-04-06 13:30:00,62.42,62.96,62.3,62.92,24435.0,60.0191,60.5384,59.9037,60.4999,24435.0
2021-04-06 14:00:00,62.94,63.13,62.89,63.03,18894.0,60.5191,60.7018,60.4711,60.6057,18894.0
2021-04-06 14:30:00,62.96,63.06,62.69,62.9,21277.0,60.5384,60.6345,60.2787,60.4807,21277.0
2021-04-06 15:00:00,62.94,62.95,62.48,62.55,26265.0,60.5191,60.5287,60.0768,60.1441,26265.0
2021-04-06 15:30:00,62.55,63.09,62.55,62.91,110008.0,60.1441,60.6634,60.1441,60.4903,110008.0
2021-04-07 09:30:00,62.41,62.87,61.96,62.55,36238.0,60.0095,60.4518,59.5768,60.1441,36238.0
2021-04-07 10:00:00,62.55,62.98,62.2,62.83,18376.0,60.1441,60.5576,59.8076,60.4134,18376.0
2021-04-07 10:30:00,62.85,63.31,62.8,62.96,14709.0,60.4326,60.8749,60.3845,60.5384,14709.0
2021-04-07 11:00:00,62.95,62.99,62.47,62.48,17896.0,60.5287,60.5672,60.0672,60.0768,17896.0
2021-04-07 11:30:00,62.37,62.41,62.09,62.29,16419.0,59.9711,60.0095,59.7018,59.8941,16419.0
2021-04-07 12:00:00,62.28,62.35,62.11,62.34,26374.0,59.8845,59.9518,59.7211,59.9422,26374.0
2021-04-07 12:30:00,62.36,62.77,62.36,62.67,10742.0,59.9614,60.3557,59.9614,60.2595,10742.0
2021-04-07 13:00:00,62.7,62.73,62.36,62.36,9590.0,60.2884,60.3172,59.9614,59.9614,9590.0
2021-04-07 13:30:00,62.42,62.62,62.42,62.43,9901.0,60.0191,60.2114,60.0191,60.0287,9901.0
2021-04-07 14:00:00,62.42,62.85,62.4,62.59,12562.0,60.0191,60.4326,59.9999,60.1826,12562.0
2021-04-07 14:30:00,62.59,62.66,62.46,62.53,24440.0,60.1826,60.2499,60.0576,60.1249,24440.0
2021-04-07 15:00:00,62.56,62.83,62.26,62.33,28278.0,60.1537,60.4134,59.8653,59.9326,28278.0
2021-04-07 15:30:00,62.34,62.58,62.31,62.55,78791.0,59.9422,60.173,59.9134,60.1441,78791.0
2021-04-08 09:30:00,63.14,63.8,62.55,62.61,49761.0,60.7114,61.346,60.1441,60.2018,49761.0
2021-04-08 10:00:00,62.77,62.77,61.52,62.0,71668.0,60.3557,60.3557,59.1537,59.6153,71668.0
2021-04-08 10:30:00,62.07,62.6,61.84,62.35,32311.0,59.6826,60.1922,59.4614,59.9518,32311.0
2021-04-08 11:00:00,62.41,63.0,62.4,62.73,18689.0,60.0095,60.5768,59.9999,60.3172,18689.0
2021-04-08 11:30:00,62.79,63.33,62.71,63.19,18005.0,60.3749,60.8941,60.298,60.7595,18005.0
2021-04-08 12:00:00,63.17,63.43,63.08,63.3,10779.0,60.7403,60.9903,60.6537,60.8653,10779.0
2021-04-08 12:30:00,63.32,63.54,63.23,63.39,13594.0,60.8845,61.0961,60.798,60.9518,13594.0
2021-04-08 13:00:00,63.44,63.53,63.23,63.28,13385.0,60.9999,61.0864,60.798,60.8461,13385.0
2021-04-08 13:30:00,63.29,63.29,63.05,63.28,9039.0,60.8557,60.8557,60.6249,60.8461,9039.0
2021-04-08 14:00:00,63.29,63.41,63.22,63.3,17483.0,60.8557,60.9711,60.7884,60.8653,17483.0
2021-04-08 14:30:00,63.33,63.37,63.09,63.3,23432.0,60.8941,60.9326,60.6634,60.8653,23432.0
2021-04-08 15:00:00,63.36,63.57,63.25,63.46,33333.0,60.923,61.1249,60.8172,61.0191,33333.0
2021-04-08 15:30:00,63.48,63.89,63.48,63.78,89700.0,61.0384,61.4326,61.0384,61.3268,89700.0
2021-04-09 09:30:00,63.51,63.99,62.16,62.57,49577.0,61.0672,61.5287,59.7691,60.1634,49577.0
2021-04-09 10:00:00,62.61,63.0,62.37,62.73,30644.0,60.2018,60.5768,59.9711,60.3172,30644.0
2021-04-09 10:30:00,62.71,63.62,62.59,63.36,21111.0,60.298,61.173,60.1826,60.923,21111.0
2021-04-09 11:00:00,63.48,63.73,63.33,63.48,14828.0,61.0384,61.2787,60.8941,61.0384,14828.0
2021-04-09 11:30:00,63.37,64.0,63.37,63.98,29457.0,60.9326,61.5384,60.9326,61.5191,29457.0
2021-04-09 12:00:00,63.96,64.4,63.92,64.36,41094.0,61.4999,61.923,61.4614,61.8845,41094.0
2021-04-09 12:30:00,64.4,64.74,64.24,64.67,47741.0,61.923,62.2499,61.7691,62.1826,47741.0
2021-04-09 13:00:00,64.69,64.81,64.15,64.29,52542.0,62.2018,62.3172,61.6826,61.8172,52542.0
2021-04-09 13:30:00,64.25,64.25,64.0,64.08,10663.0,61.7787,61.7787,61.5384,61.6153,10663.0
2021-04-09 14:00:00,64.13,64.25,63.97,63.97,12216.0,61.6634,61.7787,61.5095,61.5095,12216.0
2021-04-09 14:30:00,63.92,64.03,63.86,63.93,16206.0,61.4614,61.5672,61.4037,61.471,16206.0
2021-04-09 15:00:00,63.92,63.96,63.5,63.86,22188.0,61.4614,61.4999,61.0576,61.4037,22188.0
2021-04-09 15:30:00,63.86,64.15,63.74,64.06,93511.0,61.4037,61.6826,61.2884,61.596,93511.0
2021-04-12 09:30:00,63.56,64.12,62.51,62.81,43380.0,61.1153,61.6537,60.1057,60.3941,43380.0
2021-04-12 10:00:00,62.76,63.3,62.75,63.25,12208.0,60.3461,60.8653,60.3364,60.8172,12208.0
2021-04-12 10:30:00,63.22,63.26,62.74,62.84,26829.0,60.7884,60.8268,60.3268,60.423,26829.0
2021-04-12 11:00:00,62.89,62.94,62.26,62.62,38315.0,60.4711,60.5191,59.8653,60.2114,38315.0
2021-04-12 11:30:00,62.58,62.97,62.49,62.92,13392.0,60.173,60.548,60.0864,60.4999,13392.0
2021-04-12 12:00:00,62.96,63.22,62.87,63.16,12880.0,60.5384,60.7884,60.4518,60.7307,12880.0
2021-04-12 12:30:00,63.21,63.27,63.08,63.17,8624.0,60.7787,60.8364,60.6537,60.7403,8624.0
2021-04-12 13:00:00,63.16,63.32,62.93,62.94,18621.0,60.7307,60.8845,60.5095,60.5191,18621.0
2021-04-12 13:30:00,62.92,62.97,62.62,62.66,15384.0,60.4999,60.548,60.2114,60.2499,15384.0
2021-04-12 14:00:00,62.63,62.84,62.46,62.84,9593.0,60.2211,60.423,60.0576,60.423,9593.0
2021-04-12 14:30:00,62.93,63.04,62.6,62.72,17376.0,60.5095,60.6153,60.1922,60.3076,17376.0
2021-04-12 15:00:00,62.67,63.24,62.62,63.15,30269.0,60.2595,60.8076,60.2114,60.7211,30269.0
2021-04-12 15:30:00,63.18,63.41,63.15,63.38,44264.0,60.7499,60.9711,60.7211,60.9422,44264.0
2021-04-13 09:30:00,62.77,63.5,62.07,62.25,79792.0,60.3557,61.0576,59.6826,59.8557,79792.0
2021-04-13 10:00:00,62.29,62.94,61.92,62.88,58357.0,59.8941,60.5191,59.5384,60.4614,58357.0
2021-04-13 10:30:00,62.91,63.39,62.89,63.18,50284.0,60.4903,60.9518,60.4711,60.7499,50284.0
2021-04-13 11:00:00,63.33,63.4,63.04,63.15,29683.0,60.8941,60.9614,60.6153,60.7211,29683.0
2021-04-13 11:30:00,63.16,63.39,62.9,63.35,15688.0,60.7307,60.9518,60.4807,60.9134,15688.0
2021-04-13 12:00:00,63.4,63.51,63.2,63.2,15181.0,60.9614,61.0672,60.7691,60.7691,15181.0
2021-04-13 12:30:00,63.19,63.21,62.76,62.97,18014.0,60.7595,60.7787,60.3461,60.548,18014.0
2021-04-13 13:00:00,62.98,63.32,62.97,63.21,13822.0,60.5576,60.8845,60.548,60.7787,13822.0
2021-04-13 13:30:00,63.21,63.45,63.21,63.35,15835.0,60.7787,61.0095,60.7787,60.9134,15835.0
2021-04-13 14:00:00,63.4,63.6,63.35,63.53,22848.0,60.9614,61.1537,60.9134,61.0864,22848.0
2021-04-13 14:30:00,63.59,63.93,63.54,63.93,27409.0,61.1441,61.471,61.0961,61.471,27409.0
2021-04-13 15:00:00,63.91,64.12,63.61,63.61,32178.0,61.4518,61.6537,61.1634,61.1634,32178.0
2021-04-13 15:30:00,63.63,63.85,63.46,63.56,95461.0,61.1826,61.3941,61.0191,61.1153,95461.0
2021-04-14 09:30:00,63.82,64.77,63.76,64.77,30364.0,61.3653,62.2787,61.3076,62.2787,30364.0
2021-04-14 10:00:00,64.84,65.21,64.24,64.43,28499.0,62.346,62.7018,61.7691,61.9518,28499.0
2021-04-14 10:30:00,64.45,65.1,64.42,64.91,12502.0,61.971,62.596,61.9422,62.4134,12502.0
2021-04-14 11:00:00,64.88,65.09,64.56,64.69,46967.0,62.3845,62.5864,62.0768,62.2018,46967.0
2021-04-14 11:30:00,64.77,64.96,64.6,64.86,14119.0,62.2787,62.4614,62.1153,62.3653,14119.0
2021-04-14 12:00:00,64.9,65.12,64.61,64.88,8948.0,62.4037,62.6153,62.1249,62.3845,8948.0
2021-04-14 12:30:00,64.84,64.96,64.69,64.85,8072.0,62.346,62.4614,62.2018,62.3557,8072.0
2021-04-14 13:00:00,64.85,64.99,64.52,64.66,19607.0,62.3557,62.4903,62.0384,62.173,19607.0
2021-04-14 13:30:00,64.5,64.69,64.39,64.54,18410.0,62.0191,62.2018,61.9134,62.0576,18410.0
2021-04-14 14:00:00,64.33,64.54,63.96,64.47,24972.0,61.8557,62.0576,61.4999,61.9903,24972.0
2021-04-14 14:30:00,64.49,64.62,63.92,63.93,18375.0,62.0095,62.1345,61.4614,61.471,18375.0
2021-04-14 15:00:00,63.92,64.17,63.46,64.14,23338.0,61.4614,61.7018,61.0191,61.673,23338.0
2021-04-14 15:30:00,64.2,64.21,63.77,64.09,56697.0,61.7307,61.7403,61.3172,61.6249,56697.0
2021-04-15 09:30:00,64.82,64.99,63.34,63.98,26675.0,62.3268,62.4903,60.9037,61.5191,26675.0
2021-04-15 10:00:00,64.01,64.02,63.18,63.78,18753.0,61.548,61.5576,60.7499,61.3268,18753.0
2021-04-15 10:30:00,63.69,64.17,63.64,63.97,21629.0,61.2403,61.7018,61.1922,61.5095,21629.0
2021-04-15 11:00:00,64.03,64.04,63.5,63.62,16075.0,61.5672,61.5768,61.0576,61.173,16075.0
2021-04-15 11:30:00,63.58,64.26,63.58,64.26,11579.0,61.1345,61.7884,61.1345,61.7884,11579.0
2021-04-15 12:00:00,64.25,64.29,63.91,64.06,17176.0,61.7787,61.8172,61.4518,61.596,17176.0
2021-04-15 12:30:00,64.06,64.19,64.0,64.04,14194.0,61.596,61.721,61.5384,61.5768,14194.0
2021-04-15 13:00:00,64.13,64.14,63.72,63.86,15748.0,61.6634,61.673,61.2691,61.4037,15748.0
2021-04-15 13:30:00,63.84,64.53,63.84,64.5,17372.0,61.3845,62.048,61.3845,62.0191,17372.0
2021-04-15 14:00:00,64.47,64.72,64.31,64.6,73772.0,61.9903,62.2307,61.8364,62.1153,73772.0
2021-04-15 14:30:00,64.64,64.69,64.48,64.48,18707.0,62.1537,62.2018,61.9999,61.9999,18707.0
2021-04-15 15:00:00,64.5,64.9,64.5,64.74,33627.0,62.0191,62.4037,62.0191,62.2499,33627.0
2021-04-15 15:30:00,64.76,65.16,64.73,65.15,140706.0,62.2691,62.6537,62.2403,62.6441,140706.0
2021-04-16 09:30:00,66.09,66.63,65.77,66.01,75113.0,63.548,64.0672,63.2403,63.471,75113.0
2021-04-16 10:00:00,65.96,66.26,65.52,66.23,30754.0,63.423,63.7114,62.9999,63.6826,30754.0
2021-04-16 10:30:00,66.19,66.82,66.12,66.19,45021.0,63.6441,64.2499,63.5768,63.6441,45021.0
2021-04-16 11:00:00,66.18,66.43,65.85,66.17,88737.0,63.6345,63.8749,63.3172,63.6249,88737.0
2021-04-16 11:30:00,66.15,66.41,66.05,66.3,30983.0,63.6057,63.8557,63.5095,63.7499,30983.0
2021-04-16 12:00:00,66.35,66.45,66.03,66.11,20487.0,63.798,63.8941,63.4903,63.5672,20487.0
2021-04-16 12:30:00,66.02,66.19,66.02,66.11,32503.0,63.4807,63.6441,63.4807,63.5672,32503.0
2021-04-16 13:00:00,66.11,66.12,65.77,65.79,33730.0,63.5672,63.5768,63.2403,63.2595,33730.0
2021-04-16 13:30:00,65.74,66.0,65.73,65.96,26561.0,63.2114,63.4614,63.2018,63.423,26561.0
2021-04-16 14:00:00,65.89,66.05,65.87,65.93,21411.0,63.3557,63.5095,63.3364,63.3941,21411.0
2021-04-16 14:30:00,65.94,65.99,65.6,65.68,86692.0,63.4037,63.4518,63.0768,63.1537,86692.0
2021-04-16 15:00:00,65.68,65.87,65.6,65.78,42032.0,63.1537,63.3364,63.0768,63.2499,42032.0
2021-04-16 15:30:00,65.81,65.98,65.56,65.63,151124.0,63.2787,63.4422,63.0384,63.1057,151124.0
2021-04-19 09:30:00,65.08,65.97,64.84,65.03,42420.0,62.5768,63.4326,62.346,62.5287,42420.0
2021-04-19 10:00:00,65.0,65.15,64.35,65.05,36384.0,62.4999,62.6441,61.8749,62.548,36384.0
2021-04-19 10:30:00,64.98,64.99,64.08,64.37,22936.0,62.4807,62.4903,61.6153,61.8941,22936.0
2021-04-19 11:00:00,64.46,64.47,63.67,63.93,37897.0,61.9807,61.9903,61.2211,61.471,37897.0
2021-04-19 11:30:00,63.96,64.18,63.68,63.76,22199.0,61.4999,61.7114,61.2307,61.3076,22199.0
2021-04-19 12:00:00,63.8,64.09,63.47,63.8,35772.0,61.346,61.6249,61.0287,61.346,35772.0
2021-04-19 12:30:00,63.76,63.76,63.39,63.51,34739.0,61.3076,61.3076,60.9518,61.0672,34739.0
2021-04-19 13:00:00,63.48,63.83,63.3,63.32,24583.0,61.0384,61.3749,60.8653,60.8845,24583.0
2021-04-19 13:30:00,63.26,63.61,63.14,63.61,20241.0,60.8268,61.1634,60.7114,61.1634,20241.0
2021-04-19 14:00:00,63.59,63.84,63.59,63.71,18642.0,61.1441,61.3845,61.1441,61.2595,18642.0
2021-04-19 14:30:00,63.71,63.9,63.54,63.79,20848.0,61.2595,61.4422,61.0961,61.3364,20848.0
2021-04-19 15:00:00,63.76,63.98,63.47,63.59,38979.0,61.3076,61.5191,61.0287,61.1441,38979.0
2021-04-19 15:30:00,63.59,63.79,63.36,63.78,115107.0,61.1441,61.3364,60.923,61.3268,115107.0
2021-04-20 09:30:00,63.49,63.76,62.28,62.51,49688.0,61.048,61.3076,59.8845,60.1057,49688.0
2021-04-20 10:00:00,62.57,62.88,62.3,62.63,24927.0,60.1634,60.4614,59.9037,60.2211,24927.0
2021-04-20 10:30:00,62.58,62.59,61.06,61.57,53789.0,60.173,60.1826,58.7114,59.2018,53789.0
2021-04-20 11:00:00,61.59,61.7,60.83,61.09,47626.0,59.2211,59.3268,58.4903,58.7403,47626.0
2021-04-20 11:30:00,61.03,61.84,60.75,61.8,30583.0,58.6826,59.4614,58.4134,59.423,30583.0
2021-04-20 12:00:00,61.81,62.08,61.52,61.92,29897.0,59.4326,59.6922,59.1537,59.5384,29897.0
2021-04-20 12:30:00,61.89,62.28,61.77,62.04,59531.0,59.5095,59.8845,59.3941,59.6537,59531.0
2021-04-20 13:00:00,62.0,62.07,61.61,61.75,29517.0,59.6153,59.6826,59.2403,59.3749,29517.0
2021-04-20 13:30:00,61.75,61.99,61.61,61.93,18064.0,59.3749,59.6057,59.2403,59.548,18064.0
2021-04-20 14:00:00,61.83,62.1,61.77,61.88,13126.0,59.4518,59.7114,59.3941,59.4999,13126.0
2021-04-20 14:30:00,61.87,61.97,61.52,61.63,34267.0,59.4903,59.5864,59.1537,59.2595,34267.0
2021-04-20 15:00:00,61.78,62.78,61.73,62.67,26131.0,59.4037,60.3653,59.3557,60.2595,26131.0
2021-04-20 15:30:00,62.63,63.17,62.55,63.08,92526.0,60.2211,60.7403,60.1441,60.6537,92526.0
2021-04-21 09:30:00,62.97,64.32,62.08,64.03,58586.0,60.548,61.846,59.6922,61.5672,58586.0
2021-04-21 10:00:00,64.09,64.7,64.06,64.33,48007.0,61.6249,62.2114,61.596,61.8557,48007.0
2021-04-21 10:30:00,64.27,64.75,63.87,64.19,60742.0,61.798,62.2595,61.4134,61.721,60742.0
2021-04-21 11:00:00,64.21,64.37,63.62,63.62,20964.0,61.7403,61.8941,61.173,61.173,20964.0
2021-04-21 11:30:00,63.62,64.07,63.6,64.03,16914.0,61.173,61.6057,61.1537,61.5672,16914.0
2021-04-21 12:00:00,64.08,64.15,63.94,64.07,41201.0,61.6153,61.6826,61.4807,61.6057,41201.0
2021-04-21 12:30:00,64.04,64.39,64.04,64.11,8212.0,61.5768,61.9134,61.5768,61.6441,8212.0
2021-04-21 13:00:00,64.19,64.52,64.02,64.29,15819.0,61.721,62.0384,61.5576,61.8172,15819.0
2021-04-21 13:30:00,64.3,64.78,64.3,64.76,41284.0,61.8268,62.2884,61.8268,62.2691,41284.0
2021-04-21 14:00:00,64.75,64.8,64.53,64.64,10700.0,62.2595,62.3076,62.048,62.1537,10700.0
2021-04-21 14:30:00,64.65,64.87,64.54,64.71,20841.0,62.1634,62.3749,62.0576,62.221,20841.0
2021-04-21 15:00:00,64.73,65.0,64.72,64.94,25973.0,62.2403,62.4999,62.2307,62.4422,25973.0
2021-04-21 15:30:00,64.95,65.51,64.94,65.32,100286.0,62.4518,62.9903,62.4422,62.8076,100286.0
2021-04-22 09:30:00,65.31,65.92,64.75,65.67,32299.0,62.798,63.3845,62.2595,63.1441,32299.0
2021-04-22 10:00:00,65.61,66.09,65.17,65.7,33154.0,63.0864,63.548,62.6634,63.173,33154.0
2021-04-22 10:30:00,65.72,66.0,65.27,65.31,19990.0,63.1922,63.4614,62.7595,62.798,19990.0
2021-04-22 11:00:00,65.36,66.44,65.36,66.36,25670.0,62.846,63.8845,62.846,63.8076,25670.0
2021-04-22 11:30:00,66.28,66.48,66.04,66.47,19123.0,63.7307,63.923,63.4999,63.9134,19123.0
2021-04-22 12:00:00,66.35,66.48,66.07,66.27,18500.0,63.798,63.923,63.5287,63.721,18500.0
2021-04-22 12:30:00,66.36,66.61,66.34,66.36,18230.0,63.8076,64.048,63.7884,63.8076,18230.0
2021-04-22 13:00:00,66.41,66.43,65.13,65.8,44200.0,63.8557,63.8749,62.6249,63.2691,44200.0
2021-04-22 13:30:00,65.88,65.93,64.71,64.86,52813.0,63.346,63.3941,62.221,62.3653,52813.0
2021-04-22 14:00:00,64.89,65.7,64.75,65.65,56961.0,62.3941,63.173,62.2595,63.1249,56961.0
2021-04-22 14:30:00,65.67,65.75,65.31,65.52,58058.0,63.1441,63.221,62.798,62.9999,58058.0
2021-04-22 15:00:00,65.52,65.71,64.87,65.11,41601.0,62.9999,63.1826,62.3749,62.6057,41601.0
2021-04-22 15:30:00,65.08,65.57,65.08,65.24,106142.0,62.5768,63.048,62.5768,62.7307,106142.0
2021-04-23 09:30:00,65.69,66.2,64.95,65.46,42291.0,63.1634,63.6537,62.4518,62.9422,42291.0
2021-04-23 10:00:00,65.61,65.93,65.17,65.63,85023.0,63.0864,63.3941,62.6634,63.1057,85023.0
2021-04-23 10:30:00,65.59,65.75,65.14,65.36,47228.0,63.0672,63.221,62.6345,62.846,47228.0
2021-04-23 11:00:00,65.45,65.75,65.28,65.58,34739.0,62.9326,63.221,62.7691,63.0576,34739.0
2021-04-23 11:30:00,65.5,66.42,65.5,66.42,95798.0,62.9807,63.8653,62.9807,63.8653,95798.0
2021-04-23 12:00:00,66.37,66.55,66.2,66.36,44382.0,63.8172,63.9903,63.6537,63.8076,44382.0
2021-04-23 12:30:00,66.42,66.78,66.34,66.48,32394.0,63.8653,64.2114,63.7884,63.923,32394.0
2021-04-23 13:00:00,66.48,66.7,66.43,66.69,56682.0,63.923,64.1345,63.8749,64.1249,56682.0
2021-04-23 13:30:00,66.7,66.78,66.45,66.52,20847.0,64.1345,64.2114,63.8941,63.9614,20847.0
2021-04-23 14:00:00,66.57,66.77,66.56,66.7,15405.0,64.0095,64.2018,63.9999,64.1345,15405.0
2021-04-23 14:30:00,66.69,66.93,66.63,66.91,23625.0,64.1249,64.3557,64.0672,64.3364,23625.0
2021-04-23 15:00:00,66.9,67.25,66.68,66.91,46115.0,64.3268,64.6634,64.1153,64.3364,46115.0
2021-04-23 15:30:00,66.9,67.07,66.8,66.84,139723.0,64.3268,64.4903,64.2307,64.2691,139723.0
2021-04-26 09:30:00,67.28,68.24,67.05,67.64,69335.0,64.6922,65.6153,64.471,65.0384,69335.0
2021-04-26 10:00:00,67.53,67.91,66.86,67.2,51202.0,64.9326,65.298,64.2884,64.6153,51202.0
2021-04-26 10:30:00,67.23,67.53,67.03,67.25,41021.0,64.6441,64.9326,64.4518,64.6634,41021.0
2021-04-26 11:00:00,67.29,67.58,67.22,67.43,18616.0,64.7018,64.9807,64.6345,64.8364,18616.0
2021-04-26 11:30:00,67.43,67.55,67.18,67.33,22951.0,64.8364,64.9518,64.596,64.7403,22951.0
2021-04-26 12:00:00,67.31,67.41,67.17,67.35,30544.0,64.721,64.8172,64.5864,64.7595,30544.0
2021-04-26 12:30:00,67.37,67.38,67.13,67.17,19487.0,64.7787,64.7884,64.548,64.5864,19487.0
2021-04-26 13:00:00,67.2,67.44,67.18,67.31,32353.0,64.6153,64.846,64.596,64.721,32353.0
2021-04-26 13:30:00,67.27,67.43,67.13,67.28,60514.0,64.6826,64.8364,64.548,64.6922,60514.0
2021-04-26 14:00:00,67.31,67.4,67.16,67.27,64686.0,64.721,64.8076,64.5768,64.6826,64686.0
2021-04-26 14:30:00,67.3,67.35,67.19,67.33,20639.0,64.7114,64.7595,64.6057,64.7403,20639.0
2021-04-26 15:00:00,67.35,67.61,67.24,67.28,28826.0,64.7595,65.0095,64.6537,64.6922,28826.0
2021-04-26 15:30:00,67.21,67.53,67.17,67.29,99306.0,64.6249,64.9326,64.5864,64.7018,99306.0
2021-04-27 09:30:00,68.31,69.18,67.28,69.03,98242.0,65.6826,66.5191,64.6922,66.3749,98242.0
2021-04-27 10:00:00,69.0,69.35,68.58,68.84,70957.0,66.346,66.6826,65.9422,66.1922,70957.0
2021-04-27 10:30:00,68.87,69.28,68.38,69.03,50731.0,66.221,66.6153,65.7499,66.3749,50731.0
2021-04-27 11:00:00,69.0,69.37,68.95,69.3,51212.0,66.346,66.7018,66.298,66.6345,51212.0
2021-04-27 11:30:00,69.28,69.35,68.64,68.82,80039.0,66.6153,66.6826,65.9999,66.173,80039.0
2021-04-27 12:00:00,68.85,69.34,68.5,69.07,42870.0,66.2018,66.673,65.8653,66.4133,42870.0
2021-04-27 12:30:00,69.07,69.13,68.4,68.61,37392.0,66.4133,66.471,65.7691,65.971,37392.0
2021-04-27 13:00:00,68.58,68.96,68.48,68.61,38277.0,65.9422,66.3076,65.846,65.971,38277.0
2021-04-27 13:30:00,68.63,68.85,68.54,68.82,29108.0,65.9903,66.2018,65.9037,66.173,29108.0
2021-04-27 14:00:00,68.79,68.83,68.41,68.64,29109.0,66.1441,66.1826,65.7787,65.9999,29109.0
2021-04-27 14:30:00,68.66,68.86,68.54,68.61,44736.0,66.0191,66.2114,65.9037,65.971,44736.0
2021-04-27 15:00:00,68.61,69.07,68.56,68.84,50518.0,65.971,66.4133,65.923,66.1922,50518.0
2021-04-27 15:30:00,68.83,69.04,68.63,69.01,180709.0,66.1826,66.3845,65.9903,66.3557,180709.0
2021-04-28 09:30:00,71.0,71.0,67.69,68.15,313274.0,68.2691,68.2691,65.0864,65.5287,313274.0
2021-04-28 10:00:00,68.24,70.69,67.93,69.5,152966.0,65.6153,67.971,65.3172,66.8268,152966.0
2021-04-28 10:30:00,69.5,69.57,68.76,69.4,93861.0,66.8268,66.8941,66.1153,66.7307,93861.0
2021-04-28 11:00:00,69.52,69.68,69.05,69.4,50761.0,66.846,66.9999,66.3941,66.7307,50761.0
2021-04-28 11:30:00,69.4,69.97,68.65,68.87,54308.0,66.7307,67.2787,66.0095,66.221,54308.0
2021-04-28 12:00:00,68.87,68.99,68.62,68.99,60271.0,66.221,66.3364,65.9807,66.3364,60271.0
2021-04-28 12:30:00,69.03,69.27,68.85,68.91,73411.0,66.3749,66.6057,66.2018,66.2595,73411.0
2021-04-28 13:00:00,68.9,68.95,68.13,68.58,68251.0,66.2499,66.298,65.5095,65.9422,68251.0
2021-04-28 13:30:00,68.57,68.64,67.64,67.77,83853.0,65.9326,65.9999,65.0384,65.1634,83853.0
2021-04-28 14:00:00,67.69,68.01,67.41,67.63,61052.0,65.0864,65.3941,64.8172,65.0287,61052.0
2021-04-28 14:30:00,67.63,68.41,67.16,67.83,82222.0,65.0287,65.7787,64.5768,65.221,82222.0
2021-04-28 15:00:00,67.83,68.14,67.55,68.14,58539.0,65.221,65.5191,64.9518,65.5191,58539.0
2021-04-28 15:30:00,68.14,68.67,68.13,68.47,204216.0,65.5191,66.0287,65.5095,65.8364,204216.0
2021-04-29 09:30:00,68.63,69.19,66.15,66.43,124416.0,65.9903,66.5287,63.6057,63.8749,124416.0
2021-04-29 10:00:00,66.39,67.15,66.25,66.25,71395.0,63.8364,64.5672,63.7018,63.7018,71395.0
2021-04-29 10:30:00,66.22,66.22,65.3,65.85,70267.0,63.673,63.673,62.7884,63.3172,70267.0
2021-04-29 11:00:00,65.83,66.13,65.46,65.69,76835.0,63.298,63.5864,62.9422,63.1634,76835.0
2021-04-29 11:30:00,65.69,66.0,65.53,65.74,55543.0,63.1634,63.4614,63.0095,63.2114,55543.0
2021-04-29 12:00:00,65.72,65.74,65.03,65.18,52249.0,63.1922,63.2114,62.5287,62.673,52249.0
2021-04-29 12:30:00,65.18,66.56,65.1,66.39,54566.0,62.673,63.9999,62.596,63.8364,54566.0
2021-04-29 13:00:00,66.39,66.51,65.95,65.96,66652.0,63.8364,63.9518,63.4134,63.423,66652.0
2021-04-29 13:30:00,66.0,66.53,65.99,66.34,56821.0,63.4614,63.971,63.4518,63.7884,56821.0
2021-04-29 14:00:00,66.37,66.97,66.25,66.68,85019.0,63.8172,64.3941,63.7018,64.1153,85019.0
2021-04-29 14:30:00,66.74,66.84,66.41,66.63,46791.0,64.173,64.2691,63.8557,64.0672,46791.0
2021-04-29 15:00:00,66.61,66.65,66.03,66.03,53634.0,64.048,64.0864,63.4903,63.4903,53634.0
2021-04-29 15:30:00,66.02,66.51,65.98,66.5,179433.0,63.4807,63.9518,63.4422,63.9422,179433.0
2021-04-30 09:30:00,65.76,66.38,65.51,66.32,69088.0,63.2307,63.8268,62.9903,63.7691,69088.0
2021-04-30 10:00:00,66.35,66.35,65.62,65.84,25350.0,63.798,63.798,63.096,63.3076,25350.0
2021-04-30 10:30:00,65.81,65.91,65.14,65.14,40124.0,63.2787,63.3749,62.6345,62.6345,40124.0
2021-04-30 11:00:00,65.15,65.32,64.87,65.25,39096.0,62.6441,62.8076,62.3749,62.7403,39096.0
2021-04-30 11:30:00,65.2,65.74,65.18,65.68,27389.0,62.6922,63.2114,62.673,63.1537,27389.0
2021-04-30 12:00:00,65.7,65.9,65.64,65.81,15620.0,63.173,63.3653,63.1153,63.2787,15620.0
2021-04-30 12:30:00,65.85,66.11,65.8,66.11,22750.0,63.3172,63.5672,63.2691,63.5672,22750.0
2021-04-30 13:00:00,66.13,66.13,65.78,65.96,15164.0,63.5864,63.5864,63.2499,63.423,15164.0
2021-04-30 13:30:00,65.97,66.05,65.45,65.65,25555.0,63.4326,63.5095,62.9326,63.1249,25555.0
2021-04-30 14:00:00,65.61,66.02,65.51,65.89,24895.0,63.0864,63.4807,62.9903,63.3557,24895.0
2021-04-30 14:30:00,65.89,66.31,65.89,66.02,25783.0,63.3557,63.7595,63.3557,63.4807,25783.0
2021-04-30 15:00:00,66.0,66.12,65.7,65.95,27234.0,63.4614,63.5768,63.173,63.4134,27234.0
2021-04-30 15:30:00,65.98,66.25,65.81,66.15,137655.0,63.4422,63.7018,63.2787,63.6057,137655.0
2021-05-03 09:30:00,67.18,67.38,66.53,66.87,57699.0,64.596,64.7884,63.971,64.298,57699.0
2021-05-03 10:00:00,66.73,66.73,66.2,66.22,22824.0,64.1634,64.1634,63.6537,63.673,22824.0
2021-05-03 10:30:00,66.3,66.42,66.0,66.13,19500.0,63.7499,63.8653,63.4614,63.5864,19500.0
2021-05-03 11:00:00,66.11,66.67,66.05,66.14,20951.0,63.5672,64.1057,63.5095,63.596,20951.0
2021-05-03 11:30:00,66.1,66.58,66.08,66.41,12468.0,63.5576,64.0191,63.5384,63.8557,12468.0
2021-05-03 12:00:00,66.41,67.38,66.36,67.38,126515.0,63.8557,64.7884,63.8076,64.7884,126515.0
2021-05-03 12:30:00,67.44,67.44,67.07,67.25,33165.0,64.846,64.846,64.4903,64.6634,33165.0
2021-05-03 13:00:00,67.28,67.55,67.16,67.45,29180.0,64.6922,64.9518,64.5768,64.8557,29180.0
2021-05-03 13:30:00,67.43,67.66,67.35,67.48,22143.0,64.8364,65.0576,64.7595,64.8845,22143.0
2021-05-03 14:00:00,67.51,67.57,67.36,67.47,27606.0,64.9134,64.971,64.7691,64.8749,27606.0
2021-05-03 14:30:00,67.48,67.77,67.41,67.73,23846.0,64.8845,65.1634,64.8172,65.1249,23846.0
2021-05-03 15:00:00,67.77,67.84,67.51,67.71,42147.0,65.1634,65.2307,64.9134,65.1057,42147.0
2021-05-03 15:30:00,67.7,67.73,67.35,67.44,107744.0,65.096,65.1249,64.7595,64.846,107744.0
2021-05-04 09:30:00,67.26,67.48,65.01,65.21,65913.0,64.673,64.8845,62.5095,62.7018,65913.0
2021-05-04 10:00:00,65.16,65.88,64.32,65.65,185955.0,62.6537,63.346,61.846,63.1249,185955.0
2021-05-04 10:30:00,65.66,66.5,65.21,65.28,86259.0,63.1345,63.9422,62.7018,62.7691,86259.0
2021-05-04 11:00:00,65.24,65.37,64.56,65.09,55293.0,62.7307,62.8557,62.0768,62.5864,55293.0
2021-05-04 11:30:00,65.09,65.35,64.53,64.59,26551.0,62.5864,62.8364,62.048,62.1057,26551.0
2021-05-04 12:00:00,64.57,65.51,64.57,65.39,51369.0,62.0864,62.9903,62.0864,62.8749,51369.0
2021-05-04 12:30:00,65.35,65.41,65.15,65.15,25845.0,62.8364,62.8941,62.6441,62.6441,25845.0
2021-05-04 13:00:00,65.03,65.65,64.84,65.53,27231.0,62.5287,63.1249,62.346,63.0095,27231.0
2021-05-04 13:30:00,65.5,65.67,65.39,65.67,28035.0,62.9807,63.1441,62.8749,63.1441,28035.0
2021-05-04 14:00:00,65.61,65.78,65.33,65.45,26425.0,63.0864,63.2499,62.8172,62.9326,26425.0
2021-05-04 14:30:00,65.48,65.97,65.39,65.74,29918.0,62.9614,63.4326,62.8749,63.2114,29918.0
2021-05-04 15:00:00,65.74,65.88,65.56,65.84,36515.0,63.2114,63.346,63.0384,63.3076,36515.0
2021-05-04 15:30:00,65.83,66.09,65.66,65.84,136035.0,63.298,63.548,63.1345,63.3076,136035.0
2021-05-05 09:30:00,66.6,67.2,66.25,66.59,85366.0,64.0384,64.6153,63.7018,64.0287,85366.0
2021-05-05 10:00:00,66.65,66.69,65.83,66.12,62226.0,64.0864,64.1249,63.298,63.5768,62226.0
2021-05-05 10:30:00,66.1,66.84,65.93,66.76,20040.0,63.5576,64.2691,63.3941,64.1922,20040.0
2021-05-05 11:00:00,66.72,67.24,66.59,67.04,21148.0,64.1537,64.6537,64.0287,64.4614,21148.0
2021-05-05 11:30:00,67.23,67.62,67.16,67.62,23852.0,64.6441,65.0191,64.5768,65.0191,23852.0
2021-05-05 12:00:00,67.61,67.84,67.47,67.58,42821.0,65.0095,65.2307,64.8749,64.9807,42821.0
2021-05-05 12:30:00,67.55,67.58,67.15,67.2,17849.0,64.9518,64.9807,64.5672,64.6153,17849.0
2021-05-05 13:00:00,67.18,67.3,67.08,67.14,31178.0,64.596,64.7114,64.4999,64.5576,31178.0
2021-05-05 13:30:00,67.15,67.3,67.08,67.08,31934.0,64.5672,64.7114,64.4999,64.4999,31934.0
2021-05-05 14:00:00,67.08,67.3,66.92,67.23,34500.0,64.4999,64.7114,64.346,64.6441,34500.0
2021-05-05 14:30:00,67.26,67.28,67.04,67.13,20696.0,64.673,64.6922,64.4614,64.548,20696.0
2021-05-05 15:00:00,67.06,67.13,66.33,66.52,39505.0,64.4807,64.548,63.7787,63.9614,39505.0
2021-05-05 15:30:00,66.46,66.87,66.4,66.76,113313.0,63.9037,64.298,63.846,64.1922,113313.0
2021-05-06 09:30:00,66.55,66.8,64.9,65.04,50389.0,63.9903,64.2307,62.4037,62.5384,50389.0
2021-05-06 10:00:00,65.0,65.04,64.1,64.78,67518.0,62.4999,62.5384,61.6345,62.2884,67518.0
2021-05-06 10:30:00,64.78,65.54,64.68,64.85,38713.0,62.2884,63.0191,62.1922,62.3557,38713.0
2021-05-06 11:00:00,64.98,65.05,64.23,64.77,32983.0,62.4807,62.548,61.7595,62.2787,32983.0
2021-05-06 11:30:00,64.82,65.56,64.79,65.56,43101.0,62.3268,63.0384,62.298,63.0384,43101.0
2021-05-06 12:00:00,65.45,65.74,65.18,65.71,28995.0,62.9326,63.2114,62.673,63.1826,28995.0
2021-05-06 12:30:00,65.66,65.8,65.39,65.49,48127.0,63.1345,63.2691,62.8749,62.971,48127.0
2021-05-06 13:00:00,65.51,65.74,65.42,65.58,10879.0,62.9903,63.2114,62.9037,63.0576,10879.0
2021-05-06 13:30:00,65.59,65.68,65.18,65.23,18302.0,63.0672,63.1537,62.673,62.721,18302.0
2021-05-06 14:00:00,65.13,65.47,64.66,64.73,25112.0,62.6249,62.9518,62.173,62.2403,25112.0
2021-05-06 14:30:00,64.7,64.79,64.4,64.46,48979.0,62.2114,62.298,61.923,61.9807,48979.0
2021-05-06 15:00:00,64.5,65.15,64.4,65.12,40574.0,62.0191,62.6441,61.923,62.6153,40574.0
2021-05-06 15:30:00,65.07,66.02,65.01,65.98,139079.0,62.5672,63.4807,62.5095,63.4422,139079.0
2021-05-07 09:30:00,66.36,67.13,65.4,66.67,38906.0,63.8076,64.548,62.8845,64.1057,38906.0
2021-05-07 10:00:00,66.67,67.55,66.56,67.47,36901.0,64.1057,64.9518,63.9999,64.8749,36901.0
2021-05-07 10:30:00,67.42,67.8,67.42,67.64,28190.0,64.8268,65.1922,64.8268,65.0384,28190.0
2021-05-07 11:00:00,67.68,67.69,67.16,67.44,25680.0,65.0768,65.0864,64.5768,64.846,25680.0
2021-05-07 11:30:00,67.4,67.62,67.36,67.36,20541.0,64.8076,65.0191,64.7691,64.7691,20541.0
2021-05-07 12:00:00,67.39,67.83,67.3,67.82,27572.0,64.798,65.221,64.7114,65.2114,27572.0
2021-05-07 12:30:00,67.86,67.97,67.64,67.79,22408.0,65.2499,65.3557,65.0384,65.1826,22408.0
2021-05-07 13:00:00,67.78,68.06,67.53,67.53,16359.0,65.173,65.4422,64.9326,64.9326,16359.0
2021-05-07 13:30:00,67.51,67.79,67.44,67.45,14647.0,64.9134,65.1826,64.846,64.8557,14647.0
2021-05-07 14:00:00,67.41,67.56,67.25,67.38,17143.0,64.8172,64.9614,64.6634,64.7884,17143.0
2021-05-07 14:30:00,67.42,67.45,67.11,67.39,14240.0,64.8268,64.8557,64.5287,64.798,14240.0
2021-05-07 15:00:00,67.38,67.52,67.3,67.37,16644.0,64.7884,64.923,64.7114,64.7787,16644.0
2021-05-07 15:30:00,67.35,67.75,67.27,67.7,76367.0,64.7595,65.1441,64.6826,65.096,76367.0
2021-05-10 09:30:00,67.23,67.5,66.15,66.69,62022.0,64.6441,64.9037,63.6057,64.1249,62022.0
2021-05-10 10:00:00,66.69,67.18,66.52,66.52,50596.0,64.1249,64.596,63.9614,63.9614,50596.0
2021-05-10 10:30:00,66.51,66.51,65.55,65.67,76636.0,63.9518,63.9518,63.0287,63.1441,76636.0
2021-05-10 11:00:00,65.69,65.93,65.45,65.69,51868.0,63.1634,63.3941,62.9326,63.1634,51868.0
2021-05-10 11:30:00,65.69,65.91,65.66,65.75,37420.0,63.1634,63.3749,63.1345,63.221,37420.0
2021-05-10 12:00:00,65.75,66.42,65.75,66.19,18698.0,63.221,63.8653,63.221,63.6441,18698.0
2021-05-10 12:30:00,66.16,66.27,65.87,65.96,18532.0,63.6153,63.721,63.3364,63.423,18532.0
2021-05-10 13:00:00,65.95,66.14,65.86,66.02,14003.0,63.4134,63.596,63.3268,63.4807,14003.0
2021-05-10 13:30:00,65.93,66.14,65.55,65.69,18299.0,63.3941,63.596,63.0287,63.1634,18299.0
2021-05-10 14:00:00,65.68,65.77,65.09,65.21,34651.0,63.1537,63.2403,62.5864,62.7018,34651.0
2021-05-10 14:30:00,65.13,65.23,64.78,64.96,48156.0,62.6249,62.721,62.2884,62.4614,48156.0
2021-05-10 15:00:00,65.0,65.51,64.93,65.11,47983.0,62.4999,62.9903,62.4326,62.6057,47983.0
2021-05-10 15:30:00,65.09,65.16,64.15,64.15,194978.0,62.5864,62.6537,61.6826,61.6826,194978.0
2021-05-11 09:30:00,62.4,64.47,62.4,64.47,93484.0,59.9999,61.9903,59.9999,61.9903,93484.0
2021-05-11 10:00:00,64.26,64.75,62.7,62.78,81484.0,61.7884,62.2595,60.2884,60.3653,81484.0
2021-05-11 10:30:00,62.61,63.96,62.44,63.89,31783.0,60.2018,61.4999,60.0384,61.4326,31783.0
2021-05-11 11:00:00,63.79,64.58,63.37,64.24,29297.0,61.3364,62.096,60.9326,61.7691,29297.0
2021-05-11 11:30:00,64.29,64.49,63.82,64.0,22909.0,61.8172,62.0095,61.3653,61.5384,22909.0
2021-05-11 12:00:00,64.03,64.2,63.56,63.7,58551.0,61.5672,61.7307,61.1153,61.2499,58551.0
2021-05-11 12:30:00,63.77,64.16,63.57,63.7,28381.0,61.3172,61.6922,61.1249,61.2499,28381.0
2021-05-11 13:00:00,63.76,64.15,63.66,63.93,44101.0,61.3076,61.6826,61.2114,61.471,44101.0
2021-05-11 13:30:00,63.92,64.07,63.49,63.57,54045.0,61.4614,61.6057,61.048,61.1249,54045.0
2021-05-11 14:00:00,63.63,63.97,63.33,63.88,35849.0,61.1826,61.5095,60.8941,61.423,35849.0
2021-05-11 14:30:00,63.83,63.83,63.4,63.5,36915.0,61.3749,61.3749,60.9614,61.0576,36915.0
2021-05-11 15:00:00,63.45,63.74,63.1,63.72,47224.0,61.0095,61.2884,60.673,61.2691,47224.0
2021-05-11 15:30:00,63.7,63.75,63.19,63.22,173697.0,61.2499,61.298,60.7595,60.7884,173697.0
2021-05-12 09:30:00,62.23,63.44,62.1,62.35,71903.0,59.8364,60.9999,59.7114,59.9518,71903.0
2021-05-12 10:00:00,62.34,63.14,61.9,61.93,49596.0,59.9422,60.7114,59.5191,59.548,49596.0
2021-05-12 10:30:00,61.94,62.06,61.28,61.58,28389.0,59.5576,59.673,58.923,59.2114,28389.0
2021-05-12 11:00:00,61.52,62.29,61.36,61.41,25142.0,59.1537,59.8941,58.9999,59.048,25142.0
2021-05-12 11:30:00,61.41,61.5,60.6,60.87,54739.0,59.048,59.1345,58.2691,58.5287,54739.0
2021-05-12 12:00:00,60.85,60.85,60.19,60.54,66956.0,58.5095,58.5095,57.8749,58.2114,66956.0
2021-05-12 12:30:00,60.52,60.62,59.87,60.18,64226.0,58.1922,58.2884,57.5672,57.8653,64226.0
2021-05-12 13:00:00,60.23,60.55,60.03,60.33,91932.0,57.9134,58.2211,57.7211,58.0095,91932.0
2021-05-12 13:30:00,60.33,60.33,59.94,60.08,86175.0,58.0095,58.0095,57.6345,57.7691,86175.0
2021-05-12 14:00:00,60.08,60.16,59.52,59.63,82543.0,57.7691,57.8461,57.2307,57.3364,82543.0
2021-05-12 14:30:00,59.63,59.95,59.29,59.33,105908.0,57.3364,57.6441,57.0095,57.048,105908.0
2021-05-12 15:00:00,59.3,59.35,57.97,58.18,171384.0,57.0191,57.0672,55.7403,55.9422,171384.0
2021-05-12 15:30:00,58.17,58.55,57.73,58.38,301736.0,55.9326,56.298,55.5095,56.1345,301736.0
2021-05-13 09:30:00,58.86,60.43,58.6,60.28,135108.0,56.5961,58.1057,56.3461,57.9614,135108.0
2021-05-13 10:00:00,60.37,60.59,59.76,60.12,182650.0,58.048,58.2595,57.4614,57.8076,182650.0
2021-05-13 10:30:00,60.17,60.38,59.8,60.28,58957.0,57.8557,58.0576,57.4999,57.9614,58957.0
2021-05-13 11:00:00,60.34,60.34,59.55,59.59,29605.0,58.0191,58.0191,57.2595,57.298,29605.0
2021-05-13 11:30:00,59.57,59.75,59.09,59.25,43250.0,57.2787,57.4518,56.8172,56.9711,43250.0
2021-05-13 12:00:00,59.28,59.7,59.09,59.43,39335.0,56.9999,57.4037,56.8172,57.1441,39335.0
2021-05-13 12:30:00,59.5,59.58,59.11,59.25,70092.0,57.2114,57.2884,56.8364,56.9711,70092.0
2021-05-13 13:00:00,59.24,59.49,58.81,59.05,35214.0,56.9614,57.2018,56.548,56.7787,35214.0
2021-05-13 13:30:00,59.03,59.09,58.4,58.87,31230.0,56.7595,56.8172,56.1538,56.6057,31230.0
2021-05-13 14:00:00,58.95,59.78,58.93,59.75,55083.0,56.6826,57.4807,56.6634,57.4518,55083.0
2021-05-13 14:30:00,59.78,60.24,59.67,59.74,43976.0,57.4807,57.923,57.3749,57.4422,43976.0
2021-05-13 15:00:00,59.77,60.5,59.75,60.38,100171.0,57.4711,58.173,57.4518,58.0576,100171.0
2021-05-13 15:30:00,60.4,60.86,60.34,60.43,213940.0,58.0768,58.5191,58.0191,58.1057,213940.0
2021-05-14 09:30:00,60.96,62.12,60.6,62.0,76805.0,58.6153,59.7307,58.2691,59.6153,76805.0
2021-05-14 10:00:00,62.0,62.28,61.7,62.07,40605.0,59.6153,59.8845,59.3268,59.6826,40605.0
2021-05-14 10:30:00,62.0,62.25,61.59,61.59,34316.0,59.6153,59.8557,59.2211,59.2211,34316.0
2021-05-14 11:00:00,61.61,61.61,61.06,61.28,29914.0,59.2403,59.2403,58.7114,58.923,29914.0
2021-05-14 11:30:00,61.27,61.89,61.27,61.83,24097.0,58.9134,59.5095,58.9134,59.4518,24097.0
2021-05-14 12:00:00,61.84,62.18,61.8,61.84,72642.0,59.4614,59.7884,59.423,59.4614,72642.0
2021-05-14 12:30:00,61.85,62.13,61.72,62.07,66683.0,59.4711,59.7403,59.3461,59.6826,66683.0
2021-05-14 13:00:00,62.11,62.27,61.94,62.24,90095.0,59.7211,59.8749,59.5576,59.8461,90095.0
2021-05-14 13:30:00,62.26,62.31,61.94,62.16,21607.0,59.8653,59.9134,59.5576,59.7691,21607.0
2021-05-14 14:00:00,62.15,62.64,62.07,62.52,75493.0,59.7595,60.2307,59.6826,60.1153,75493.0
2021-05-14 14:30:00,62.5,62.54,61.95,62.11,82401.0,60.0961,60.1345,59.5672,59.7211,82401.0
2021-05-14 15:00:00,62.13,62.13,61.59,61.68,115113.0,59.7403,59.7403,59.2211,59.3076,115113.0
2021-05-14 15:30:00,61.69,61.98,61.59,61.81,122521.0,59.3172,59.5961,59.2211,59.4326,122521.0
2021-05-17 09:30:00,61.33,61.46,59.19,59.55,79562.0,58.9711,59.0961,56.9134,57.2595,79562.0
2021-05-17 10:00:00,59.45,60.27,59.17,59.36,58716.0,57.1634,57.9518,56.8941,57.0768,58716.0
2021-05-17 10:30:00,59.32,60.16,59.15,59.51,63002.0,57.0384,57.8461,56.8749,57.2211,63002.0
2021-05-17 11:00:00,59.45,59.65,58.98,59.53,77706.0,57.1634,57.3557,56.7114,57.2403,77706.0
2021-05-17 11:30:00,59.57,59.93,59.39,59.51,41728.0,57.2787,57.6249,57.1057,57.2211,41728.0
2021-05-17 12:00:00,59.43,59.77,59.38,59.77,37434.0,57.1441,57.4711,57.0961,57.4711,37434.0
2021-05-17 12:30:00,59.77,59.9,59.65,59.74,25870.0,57.4711,57.5961,57.3557,57.4422,25870.0
2021-05-17 13:00:00,59.75,59.95,59.65,59.87,19395.0,57.4518,57.6441,57.3557,57.5672,19395.0
2021-05-17 13:30:00,59.89,60.01,59.71,59.87,17426.0,57.5864,57.7018,57.4134,57.5672,17426.0
2021-05-17 14:00:00,59.85,60.02,59.7,59.8,35003.0,57.548,57.7114,57.4037,57.4999,35003.0
2021-05-17 14:30:00,59.78,60.37,59.57,60.32,37507.0,57.4807,58.048,57.2787,57.9999,37507.0
2021-05-17 15:00:00,60.3,60.59,60.27,60.51,35764.0,57.9807,58.2595,57.9518,58.1826,35764.0
2021-05-17 15:30:00,60.55,60.71,60.28,60.53,190687.0,58.2211,58.3749,57.9614,58.2018,190687.0
2021-05-18 09:30:00,60.81,62.62,60.4,61.9,149459.0,58.4711,60.2114,58.0768,59.5191,149459.0
2021-05-18 10:00:00,61.91,62.1,61.4,61.97,81985.0,59.5287,59.7114,59.0384,59.5864,81985.0
2021-05-18 10:30:00,61.98,62.21,61.54,61.7,59232.0,59.5961,59.8172,59.173,59.3268,59232.0
2021-05-18 11:00:00,61.67,62.19,61.46,62.09,31420.0,59.298,59.798,59.0961,59.7018,31420.0
2021-05-18 11:30:00,62.03,62.12,61.65,61.84,23820.0,59.6441,59.7307,59.2787,59.4614,23820.0
2021-05-18 12:00:00,61.8,61.89,61.59,61.77,25208.0,59.423,59.5095,59.2211,59.3941,25208.0
2021-05-18 12:30:00,61.81,61.91,61.7,61.78,31663.0,59.4326,59.5287,59.3268,59.4037,31663.0
2021-05-18 13:00:00,61.77,62.19,61.72,62.17,21183.0,59.3941,59.798,59.3461,59.7787,21183.0
2021-05-18 13:30:00,62.2,62.24,61.64,61.68,28615.0,59.8076,59.8461,59.2691,59.3076,28615.0
2021-05-18 14:00:00,61.72,61.72,60.9,60.93,77126.0,59.3461,59.3461,58.5576,58.5864,77126.0
2021-05-18 14:30:00,60.96,61.24,60.67,61.24,60134.0,58.6153,58.8845,58.3364,58.8845,60134.0
2021-05-18 15:00:00,61.2,61.59,61.15,61.4,52340.0,58.8461,59.2211,58.798,59.0384,52340.0
2021-05-18 15:30:00,61.39,61.62,60.91,60.94,160685.0,59.0287,59.2499,58.5672,58.5961,160685.0
2021-05-19 09:30:00,59.61,60.21,58.92,59.46,51270.0,57.3172,57.8941,56.6538,57.173,51270.0
2021-05-19 10:00:00,59.5,59.7,58.58,59.66,35686.0,57.2114,57.4037,56.3268,57.3653,35686.0
2021-05-19 10:30:00,59.53,59.61,58.95,59.53,31460.0,57.2403,57.3172,56.6826,57.2403,31460.0
2021-05-19 11:00:00,59.49,59.49,58.78,59.23,34865.0,57.2018,57.2018,56.5191,56.9518,34865.0
2021-05-19 11:30:00,59.25,59.25,59.02,59.12,26047.0,56.9711,56.9711,56.7499,56.8461,26047.0
2021-05-19 12:00:00,59.08,59.64,58.91,59.38,60402.0,56.8076,57.3461,56.6441,57.0961,60402.0
2021-05-19 12:30:00,59.41,59.41,58.94,59.04,54273.0,57.1249,57.1249,56.673,56.7691,54273.0
2021-05-19 13:00:00,59.04,59.22,58.88,58.96,28287.0,56.7691,56.9422,56.6153,56.6922,28287.0
2021-05-19 13:30:00,58.97,58.99,58.7,58.86,38539.0,56.7018,56.7211,56.4422,56.5961,38539.0
2021-05-19 14:00:00,58.9,59.29,58.42,59.2,70658.0,56.6345,57.0095,56.173,56.923,70658.0
2021-05-19 14:30:00,59.16,59.34,58.93,59.06,34097.0,56.8845,57.0576,56.6634,56.7884,34097.0
2021-05-19 15:00:00,59.03,59.83,59.0,59.69,51694.0,56.7595,57.5287,56.7307,57.3941,51694.0
2021-05-19 15:30:00,59.7,59.78,59.29,59.57,169366.0,57.4037,57.4807,57.0095,57.2787,169366.0
2021-05-20 09:30:00,59.73,59.85,58.27,58.58,59695.0,57.4326,57.548,56.0288,56.3268,59695.0
2021-05-20 10:00:00,58.61,59.02,58.39,58.81,39961.0,56.3557,56.7499,56.1441,56.548,39961.0
2021-05-20 10:30:00,58.78,58.78,57.71,57.74,79505.0,56.5191,56.5191,55.4903,55.5191,79505.0
2021-05-20 11:00:00,57.7,58.89,57.64,58.64,181614.0,55.4807,56.6249,55.423,56.3845,181614.0
2021-05-20 11:30:00,58.7,58.98,58.36,58.36,54639.0,56.4422,56.7114,56.1153,56.1153,54639.0
2021-05-20 12:00:00,58.36,58.39,57.83,57.91,68184.0,56.1153,56.1441,55.6057,55.6826,68184.0
2021-05-20 12:30:00,57.86,58.06,57.5,57.67,109039.0,55.6345,55.8268,55.2884,55.4518,109039.0
2021-05-20 13:00:00,57.67,58.38,57.6,58.27,132668.0,55.4518,56.1345,55.3845,56.0288,132668.0
2021-05-20 13:30:00,58.25,58.6,58.0,58.53,111021.0,56.0095,56.3461,55.7691,56.2788,111021.0
2021-05-20 14:00:00,58.53,59.0,58.36,58.95,59170.0,56.2788,56.7307,56.1153,56.6826,59170.0
2021-05-20 14:30:00,58.99,59.29,58.89,59.25,64495.0,56.7211,57.0095,56.6249,56.9711,64495.0
2021-05-20 15:00:00,59.21,59.76,59.18,59.73,60295.0,56.9326,57.4614,56.9037,57.4326,60295.0
2021-05-20 15:30:00,59.73,60.01,59.51,59.67,169172.0,57.4326,57.7018,57.2211,57.3749,169172.0
2021-05-21 09:30:00,60.21,60.88,59.86,60.33,86241.0,57.8941,58.5384,57.5576,58.0095,86241.0
2021-05-21 10:00:00,60.36,60.47,59.31,59.63,21456.0,58.0384,58.1441,57.0287,57.3364,21456.0
2021-05-21 10:30:00,59.55,60.18,59.54,60.18,33394.0,57.2595,57.8653,57.2499,57.8653,33394.0
2021-05-21 11:00:00,60.18,60.46,60.11,60.11,27287.0,57.8653,58.1345,57.798,57.798,27287.0
2021-05-21 11:30:00,60.08,60.2,59.76,59.9,33305.0,57.7691,57.8845,57.4614,57.5961,33305.0
2021-05-21 12:00:00,59.85,59.88,59.44,59.53,38364.0,57.548,57.5768,57.1537,57.2403,38364.0
2021-05-21 12:30:00,59.55,59.73,59.33,59.45,47031.0,57.2595,57.4326,57.048,57.1634,47031.0
2021-05-21 13:00:00,59.47,59.77,59.44,59.69,67562.0,57.1826,57.4711,57.1537,57.3941,67562.0
2021-05-21 13:30:00,59.68,59.97,59.44,59.54,41044.0,57.3845,57.6634,57.1537,57.2499,41044.0
2021-05-21 14:00:00,59.5,59.58,59.34,59.58,60563.0,57.2114,57.2884,57.0576,57.2884,60563.0
2021-05-21 14:30:00,59.59,59.76,59.42,59.71,31841.0,57.298,57.4614,57.1345,57.4134,31841.0
2021-05-21 15:00:00,59.73,59.73,59.62,59.68,39077.0,57.4326,57.4326,57.3268,57.3845,39077.0
2021-05-21 15:30:00,59.69,59.69,59.22,59.46,159745.0,57.3941,57.3941,56.9422,57.173,159745.0
2021-05-24 09:30:00,60.0,61.16,59.59,60.92,76942.0,57.6922,58.8076,57.298,58.5768,76942.0
2021-05-24 10:00:00,60.94,61.07,60.61,60.76,33834.0,58.5961,58.7211,58.2787,58.423,33834.0
2021-05-24 10:30:00,60.72,61.26,60.48,60.48,49906.0,58.3845,58.9037,58.1537,58.1537,49906.0
2021-05-24 11:00:00,60.48,60.75,60.41,60.66,52836.0,58.1537,58.4134,58.0864,58.3268,52836.0
2021-05-24 11:30:00,60.67,60.94,60.5,60.5,47446.0,58.3364,58.5961,58.173,58.173,47446.0
2021-05-24 12:00:00,60.53,61.23,60.5,61.06,37429.0,58.2018,58.8749,58.173,58.7114,37429.0
2021-05-24 12:30:00,61.07,61.2,61.04,61.05,25538.0,58.7211,58.8461,58.6922,58.7018,25538.0
2021-05-24 13:00:00,61.07,61.11,60.7,60.95,38927.0,58.7211,58.7595,58.3653,58.6057,38927.0
2021-05-24 13:30:00,60.96,61.15,60.9,61.0,112884.0,58.6153,58.798,58.5576,58.6537,112884.0
2021-05-24 14:00:00,61.04,61.11,60.98,61.06,55362.0,58.6922,58.7595,58.6345,58.7114,55362.0
2021-05-24 14:30:00,61.08,61.29,61.0,61.22,273600.0,58.7307,58.9326,58.6537,58.8653,273600.0
2021-05-24 15:00:00,61.24,61.41,61.09,61.38,177913.0,58.8845,59.048,58.7403,59.0191,177913.0
2021-05-24 15:30:00,61.39,61.46,60.88,60.92,196139.0,59.0287,59.0961,58.5384,58.5768,196139.0
2021-05-25 09:30:00,61.67,62.13,61.03,61.07,177571.0,59.298,59.7403,58.6826,58.7211,177571.0
2021-05-25 10:00:00,61.1,61.34,60.7,60.89,135347.0,58.7499,58.9807,58.3653,58.548,135347.0
2021-05-25 10:30:00,60.92,61.1,60.57,61.09,62151.0,58.5768,58.7499,58.2403,58.7403,62151.0
2021-05-25 11:00:00,61.03,61.04,60.33,60.4,80070.0,58.6826,58.6922,58.0095,58.0768,80070.0
2021-05-25 11:30:00,60.39,60.81,60.16,60.81,41614.0,58.0672,58.4711,57.8461,58.4711,41614.0
2021-05-25 12:00:00,60.81,61.22,60.81,61.16,23639.0,58.4711,58.8653,58.4711,58.8076,23639.0
2021-05-25 12:30:00,61.18,61.32,60.99,61.05,57388.0,58.8268,58.9614,58.6441,58.7018,57388.0
2021-05-25 13:00:00,61.02,61.25,60.82,61.1,63683.0,58.673,58.8941,58.4807,58.7499,63683.0
2021-05-25 13:30:00,61.13,61.2,61.0,61.16,45884.0,58.7787,58.8461,58.6537,58.8076,45884.0
2021-05-25 14:00:00,61.08,61.25,60.8,61.08,208858.0,58.7307,58.8941,58.4614,58.7307,208858.0
2021-05-25 14:30:00,61.06,61.28,60.84,60.87,115496.0,58.7114,58.923,58.4999,58.5287,115496.0
2021-05-25 15:00:00,60.87,61.56,60.72,61.43,297703.0,58.5287,59.1922,58.3845,59.0672,297703.0
2021-05-25 15:30:00,61.44,61.53,61.23,61.5,459235.0,59.0768,59.1634,58.8749,59.1345,459235.0
2021-05-26 09:30:00,61.42,62.95,61.42,62.49,102567.0,59.0576,60.5287,59.0576,60.0864,102567.0
2021-05-26 10:00:00,62.47,63.1,62.2,63.06,99826.0,60.0672,60.673,59.8076,60.6345,99826.0
2021-05-26 10:30:00,63.09,63.13,62.72,63.09,72913.0,60.6634,60.7018,60.3076,60.6634,72913.0
2021-05-26 11:00:00,63.13,63.38,63.09,63.33,81584.0,60.7018,60.9422,60.6634,60.8941,81584.0
2021-05-26 11:30:00,63.33,63.46,63.04,63.39,62941.0,60.8941,61.0191,60.6153,60.9518,62941.0
2021-05-26 12:00:00,63.41,63.6,63.39,63.44,75673.0,60.9711,61.1537,60.9518,60.9999,75673.0
2021-05-26 12:30:00,63.43,63.45,63.18,63.18,55471.0,60.9903,61.0095,60.7499,60.7499,55471.0
2021-05-26 13:00:00,63.14,63.14,62.71,63.04,72065.0,60.7114,60.7114,60.298,60.6153,72065.0
2021-05-26 13:30:00,63.06,63.06,62.59,62.95,48157.0,60.6345,60.6345,60.1826,60.5287,48157.0
2021-05-26 14:00:00,62.98,63.05,62.86,62.89,61262.0,60.5576,60.6249,60.4422,60.4711,61262.0
2021-05-26 14:30:00,62.91,63.13,62.91,63.13,57074.0,60.4903,60.7018,60.4903,60.7018,57074.0
2021-05-26 15:00:00,63.15,63.43,63.0,63.43,115058.0,60.7211,60.9903,60.5768,60.9903,115058.0
2021-05-26 15:30:00,63.42,63.68,63.37,63.67,236097.0,60.9807,61.2307,60.9326,61.2211,236097.0
2021-05-27 09:30:00,64.4,64.78,63.54,64.64,70303.0,61.923,62.2884,61.0961,62.1537,70303.0
2021-05-27 10:00:00,64.64,64.8,64.21,64.7,37175.0,62.1537,62.3076,61.7403,62.2114,37175.0
2021-05-27 10:30:00,64.7,64.87,64.35,64.85,86671.0,62.2114,62.3749,61.8749,62.3557,86671.0
2021-05-27 11:00:00,64.87,64.9,64.5,64.7,41744.0,62.3749,62.4037,62.0191,62.2114,41744.0
2021-05-27 11:30:00,64.68,65.07,64.52,65.06,88915.0,62.1922,62.5672,62.0384,62.5576,88915.0
2021-05-27 12:00:00,65.05,65.13,64.93,65.09,33053.0,62.548,62.6249,62.4326,62.5864,33053.0
2021-05-27 12:30:00,65.09,65.43,64.93,65.23,55896.0,62.5864,62.9134,62.4326,62.721,55896.0
2021-05-27 13:00:00,65.24,65.43,65.19,65.41,36356.0,62.7307,62.9134,62.6826,62.8941,36356.0
2021-05-27 13:30:00,65.39,65.52,65.26,65.52,86783.0,62.8749,62.9999,62.7499,62.9999,86783.0
2021-05-27 14:00:00,65.52,65.55,65.01,65.41,67739.0,62.9999,63.0287,62.5095,62.8941,67739.0
2021-05-27 14:30:00,65.39,65.72,65.38,65.53,87309.0,62.8749,63.1922,62.8653,63.0095,87309.0
2021-05-27 15:00:00,65.54,66.31,65.47,65.72,160970.0,63.0191,63.7595,62.9518,63.1922,160970.0
2021-05-27 15:30:00,65.73,65.82,65.36,65.37,255328.0,63.2018,63.2884,62.846,62.8557,255328.0
2021-05-28 09:30:00,65.55,65.91,63.53,63.78,92786.0,63.0287,63.3749,61.0864,61.3268,92786.0
2021-05-28 10:00:00,63.82,63.99,63.22,63.35,56552.0,61.3653,61.5287,60.7884,60.9134,56552.0
2021-05-28 10:30:00,63.36,64.08,63.36,63.98,46827.0,60.923,61.6153,60.923,61.5191,46827.0
2021-05-28 11:00:00,64.02,64.43,64.01,64.33,45077.0,61.5576,61.9518,61.548,61.8557,45077.0
2021-05-28 11:30:00,64.37,64.61,64.37,64.48,59826.0,61.8941,62.1249,61.8941,61.9999,59826.0
2021-05-28 12:00:00,64.5,64.78,64.47,64.69,41141.0,62.0191,62.2884,61.9903,62.2018,41141.0
2021-05-28 12:30:00,64.65,64.82,64.43,64.43,30389.0,62.1634,62.3268,61.9518,61.9518,30389.0
2021-05-28 13:00:00,64.44,64.97,64.44,64.91,24265.0,61.9614,62.471,61.9614,62.4134,24265.0
2021-05-28 13:30:00,64.91,64.98,64.63,64.89,46669.0,62.4134,62.4807,62.1441,62.3941,46669.0
2021-05-28 14:00:00,64.91,65.02,64.65,64.77,67763.0,62.4134,62.5191,62.1634,62.2787,67763.0
2021-05-28 14:30:00,64.74,64.89,64.61,64.62,40169.0,62.2499,62.3941,62.1249,62.1345,40169.0
2021-05-28 15:00:00,64.62,64.77,64.56,64.71,38471.0,62.1345,62.2787,62.0768,62.221,38471.0
2021-05-28 15:30:00,64.7,64.8,64.37,64.4,144341.0,62.2114,62.3076,61.8941,61.923,144341.0
2021-06-01 09:30:00,64.96,64.98,63.67,64.05,72346.0,62.4614,62.4807,61.2211,61.5864,72346.0
2021-06-01 10:00:00,63.97,64.5,63.97,64.38,30527.0,61.5095,62.0191,61.5095,61.9037,30527.0
2021-06-01 10:30:00,64.42,64.68,63.98,64.14,22491.0,61.9422,62.1922,61.5191,61.673,22491.0
2021-06-01 11:00:00,64.08,64.69,63.96,64.69,27041.0,61.6153,62.2018,61.4999,62.2018,27041.0
2021-06-01 11:30:00,64.68,64.89,64.29,64.38,28036.0,62.1922,62.3941,61.8172,61.9037,28036.0
2021-06-01 12:00:00,64.31,64.33,64.11,64.26,23519.0,61.8364,61.8557,61.6441,61.7884,23519.0
2021-06-01 12:30:00,64.24,64.48,64.17,64.29,21344.0,61.7691,61.9999,61.7018,61.8172,21344.0
2021-06-01 13:00:00,64.27,64.32,63.95,64.05,19234.0,61.798,61.846,61.4903,61.5864,19234.0
2021-06-01 13:30:00,64.02,64.35,63.91,64.07,36566.0,61.5576,61.8749,61.4518,61.6057,36566.0
2021-06-01 14:00:00,64.01,64.11,63.92,64.03,27406.0,61.548,61.6441,61.4614,61.5672,27406.0
2021-06-01 14:30:00,64.02,64.4,64.0,64.37,25379.0,61.5576,61.923,61.5384,61.8941,25379.0
2021-06-01 15:00:00,64.37,64.4,64.24,64.37,27817.0,61.8941,61.923,61.7691,61.8941,27817.0
2021-06-01 15:30:00,64.35,64.35,63.98,64.11,135333.0,61.8749,61.8749,61.5191,61.6441,135333.0
2021-06-02 09:30:00,64.32,64.48,62.77,62.83,48636.0,61.846,61.9999,60.3557,60.4134,48636.0
2021-06-02 10:00:00,62.85,63.18,62.58,62.98,37742.0,60.4326,60.7499,60.173,60.5576,37742.0
2021-06-02 10:30:00,62.92,63.04,62.57,62.92,38236.0,60.4999,60.6153,60.1634,60.4999,38236.0
2021-06-02 11:00:00,62.94,62.99,62.54,62.57,43524.0,60.5191,60.5672,60.1345,60.1634,43524.0
2021-06-02 11:30:00,62.58,62.6,62.28,62.4,41533.0,60.173,60.1922,59.8845,59.9999,41533.0
2021-06-02 12:00:00,62.39,62.43,61.82,61.9,45297.0,59.9903,60.0287,59.4422,59.5191,45297.0
2021-06-02 12:30:00,61.93,62.28,61.92,62.21,64605.0,59.548,59.8845,59.5384,59.8172,64605.0
2021-06-02 13:00:00,62.26,62.41,62.05,62.13,56842.0,59.8653,60.0095,59.6634,59.7403,56842.0
2021-06-02 13:30:00,62.12,62.38,62.08,62.36,113262.0,59.7307,59.9807,59.6922,59.9614,113262.0
2021-06-02 14:00:00,62.37,62.91,62.37,62.74,62923.0,59.9711,60.4903,59.9711,60.3268,62923.0
2021-06-02 14:30:00,62.73,62.96,62.64,62.95,45823.0,60.3172,60.5384,60.2307,60.5287,45823.0
2021-06-02 15:00:00,62.93,63.0,62.77,62.79,75689.0,60.5095,60.5768,60.3557,60.3749,75689.0
2021-06-02 15:30:00,62.77,62.86,62.51,62.73,253350.0,60.3557,60.4422,60.1057,60.3172,253350.0
2021-06-03 09:30:00,62.39,62.39,60.56,60.79,88247.0,59.9903,59.9903,58.2307,58.4518,88247.0
2021-06-03 10:00:00,60.79,61.91,60.7,61.81,184787.0,58.4518,59.5287,58.3653,59.4326,184787.0
2021-06-03 10:30:00,61.75,62.19,61.73,62.03,81511.0,59.3749,59.798,59.3557,59.6441,81511.0
2021-06-03 11:00:00,62.04,62.08,61.68,62.01,40580.0,59.6537,59.6922,59.3076,59.6249,40580.0
2021-06-03 11:30:00,62.0,62.24,61.88,62.19,40835.0,59.6153,59.8461,59.4999,59.798,40835.0
2021-06-03 12:00:00,62.19,62.57,62.15,62.57,35661.0,59.798,60.1634,59.7595,60.1634,35661.0
2021-06-03 12:30:00,62.54,62.63,62.35,62.61,47497.0,60.1345,60.2211,59.9518,60.2018,47497.0
2021-06-03 13:00:00,62.59,62.75,62.23,62.73,38775.0,60.1826,60.3364,59.8364,60.3172,38775.0
2021-06-03 13:30:00,62.71,62.78,62.42,62.55,66999.0,60.298,60.3653,60.0191,60.1441,66999.0
2021-06-03 14:00:00,62.57,62.68,62.36,62.46,40690.0,60.1634,60.2691,59.9614,60.0576,40690.0
2021-06-03 14:30:00,62.45,62.51,62.29,62.48,39685.0,60.048,60.1057,59.8941,60.0768,39685.0
2021-06-03 15:00:00,62.49,62.72,62.44,62.66,60540.0,60.0864,60.3076,60.0384,60.2499,60540.0
2021-06-03 15:30:00,62.68,62.68,62.46,62.52,226117.0,60.2691,60.2691,60.0576,60.1153,226117.0
2021-06-04 09:30:00,63.17,63.39,62.37,62.68,40749.0,60.7403,60.9518,59.9711,60.2691,40749.0
2021-06-04 10:00:00,62.72,62.72,61.99,62.23,38846.0,60.3076,60.3076,59.6057,59.8364,38846.0
2021-06-04 10:30:00,62.24,62.49,62.15,62.47,24442.0,59.8461,60.0864,59.7595,60.0672,24442.0
2021-06-04 11:00:00,62.45,62.52,62.2,62.25,27946.0,60.048,60.1153,59.8076,59.8557,27946.0
2021-06-04 11:30:00,62.25,62.32,62.11,62.18,24234.0,59.8557,59.923,59.7211,59.7884,24234.0
2021-06-04 12:00:00,62.18,62.34,62.16,62.34,26711.0,59.7884,59.9422,59.7691,59.9422,26711.0
2021-06-04 12:30:00,62.35,62.37,62.2,62.34,23584.0,59.9518,59.9711,59.8076,59.9422,23584.0
2021-06-04 13:00:00,62.35,62.53,62.34,62.41,21713.0,59.9518,60.1249,59.9422,60.0095,21713.0
2021-06-04 13:30:00,62.44,62.61,62.37,62.53,29587.0,60.0384,60.2018,59.9711,60.1249,29587.0
2021-06-04 14:00:00,62.55,62.56,62.13,62.2,37183.0,60.1441,60.1537,59.7403,59.8076,37183.0
2021-06-04 14:30:00,62.21,62.29,62.09,62.25,31894.0,59.8172,59.8941,59.7018,59.8557,31894.0
2021-06-04 15:00:00,62.26,62.65,62.21,62.62,39468.0,59.8653,60.2403,59.8172,60.2114,39468.0
2021-06-04 15:30:00,62.64,62.73,62.37,62.44,148208.0,60.2307,60.3172,59.9711,60.0384,148208.0
2021-06-07 09:30:00,62.61,63.26,62.35,62.76,70702.0,60.2018,60.8268,59.9518,60.3461,70702.0
2021-06-07 10:00:00,62.76,63.04,62.65,62.88,58328.0,60.3461,60.6153,60.2403,60.4614,58328.0
2021-06-07 10:30:00,62.92,63.16,62.65,62.85,45519.0,60.4999,60.7307,60.2403,60.4326,45519.0
2021-06-07 11:00:00,62.8,63.15,62.75,63.14,30837.0,60.3845,60.7211,60.3364,60.7114,30837.0
2021-06-07 11:30:00,63.15,63.19,62.96,63.09,23893.0,60.7211,60.7595,60.5384,60.6634,23893.0
2021-06-07 12:00:00,63.11,63.15,63.03,63.08,29365.0,60.6826,60.7211,60.6057,60.6537,29365.0
2021-06-07 12:30:00,63.08,63.13,62.83,62.9,52773.0,60.6537,60.7018,60.4134,60.4807,52773.0
2021-06-07 13:00:00,62.93,63.09,62.86,62.87,39259.0,60.5095,60.6634,60.4422,60.4518,39259.0
2021-06-07 13:30:00,62.89,62.95,62.6,62.61,32383.0,60.4711,60.5287,60.1922,60.2018,32383.0
2021-06-07 14:00:00,62.58,62.74,62.45,62.59,31379.0,60.173,60.3268,60.048,60.1826,31379.0
2021-06-07 14:30:00,62.57,62.62,62.4,62.59,34009.0,60.1634,60.2114,59.9999,60.1826,34009.0
2021-06-07 15:00:00,62.58,62.82,62.58,62.72,43223.0,60.173,60.4037,60.173,60.3076,43223.0
2021-06-07 15:30:00,62.73,63.03,62.63,63.0,189326.0,60.3172,60.6057,60.2211,60.5768,189326.0
2021-06-08 09:30:00,63.25,63.47,62.62,62.98,54987.0,60.8172,61.0287,60.2114,60.5576,54987.0
2021-06-08 10:00:00,63.07,63.89,62.93,63.79,50091.0,60.6441,61.4326,60.5095,61.3364,50091.0
2021-06-08 10:30:00,63.75,64.21,63.63,63.67,53156.0,61.298,61.7403,61.1826,61.2211,53156.0
2021-06-08 11:00:00,63.65,63.92,63.44,63.67,44296.0,61.2018,61.4614,60.9999,61.2211,44296.0
2021-06-08 11:30:00,63.65,64.02,63.63,63.9,31685.0,61.2018,61.5576,61.1826,61.4422,31685.0
2021-06-08 12:00:00,63.89,64.07,63.75,63.97,33711.0,61.4326,61.6057,61.298,61.5095,33711.0
2021-06-08 12:30:00,63.96,64.1,63.84,64.08,45349.0,61.4999,61.6345,61.3845,61.6153,45349.0
2021-06-08 13:00:00,64.12,64.2,64.02,64.07,27116.0,61.6537,61.7307,61.5576,61.6057,27116.0
2021-06-08 13:30:00,64.05,64.31,64.05,64.27,23437.0,61.5864,61.8364,61.5864,61.798,23437.0
2021-06-08 14:00:00,64.29,64.46,64.2,64.46,24884.0,61.8172,61.9807,61.7307,61.9807,24884.0
2021-06-08 14:30:00,64.44,64.57,64.16,64.17,69826.0,61.9614,62.0864,61.6922,61.7018,69826.0
2021-06-08 15:00:00,64.17,64.33,63.97,63.97,74585.0,61.7018,61.8557,61.5095,61.5095,74585.0
2021-06-08 15:30:00,63.93,64.26,63.92,64.01,146123.0,61.471,61.7884,61.4614,61.548,146123.0
2021-06-09 09:30:00,64.07,64.37,62.54,62.83,42249.0,61.6057,61.8941,60.1345,60.4134,42249.0
2021-06-09 10:00:00,62.86,63.09,62.77,63.03,25622.0,60.4422,60.6634,60.3557,60.6057,25622.0
2021-06-09 10:30:00,63.07,63.16,62.67,62.74,27686.0,60.6441,60.7307,60.2595,60.3268,27686.0
2021-06-09 11:00:00,62.79,63.02,62.79,62.98,10337.0,60.3749,60.5961,60.3749,60.5576,10337.0
2021-06-09 11:30:00,62.95,63.07,62.76,62.81,20946.0,60.5287,60.6441,60.3461,60.3941,20946.0
2021-06-09 12:00:00,62.82,63.16,62.75,63.11,25738.0,60.4037,60.7307,60.3364,60.6826,25738.0
2021-06-09 12:30:00,63.12,63.28,62.94,63.02,38984.0,60.6922,60.8461,60.5191,60.5961,38984.0
2021-06-09 13:00:00,62.99,63.04,62.73,62.73,26418.0,60.5672,60.6153,60.3172,60.3172,26418.0
2021-06-09 13:30:00,62.71,62.8,62.55,62.7,26453.0,60.298,60.3845,60.1441,60.2884,26453.0
2021-06-09 14:00:00,62.71,62.87,62.62,62.8,28555.0,60.298,60.4518,60.2114,60.3845,28555.0
2021-06-09 14:30:00,62.73,62.97,62.68,62.9,46268.0,60.3172,60.548,60.2691,60.4807,46268.0
2021-06-09 15:00:00,62.87,62.9,62.33,62.35,44424.0,60.4518,60.4807,59.9326,59.9518,44424.0
2021-06-09 15:30:00,62.3,62.51,62.24,62.4,87554.0,59.9037,60.1057,59.8461,59.9999,87554.0
2021-06-10 09:30:00,62.65,62.84,62.03,62.28,31193.0,60.2403,60.423,59.6441,59.8845,31193.0
2021-06-10 10:00:00,62.21,62.67,62.03,62.26,29839.0,59.8172,60.2595,59.6441,59.8653,29839.0
2021-06-10 10:30:00,62.21,62.24,61.74,62.0,26018.0,59.8172,59.8461,59.3653,59.6153,26018.0
2021-06-10 11:00:00,61.97,62.14,61.87,61.94,45237.0,59.5864,59.7499,59.4903,59.5576,45237.0
2021-06-10 11:30:00,62.04,62.15,61.74,61.74,16477.0,59.6537,59.7595,59.3653,59.3653,16477.0
2021-06-10 12:00:00,61.79,61.79,61.25,61.48,27670.0,59.4134,59.4134,58.8941,59.1153,27670.0
2021-06-10 12:30:00,61.48,61.86,61.45,61.86,14473.0,59.1153,59.4807,59.0864,59.4807,14473.0
2021-06-10 13:00:00,61.87,62.03,61.83,61.83,11999.0,59.4903,59.6441,59.4518,59.4518,11999.0
2021-06-10 13:30:00,61.86,62.01,61.84,61.96,17009.0,59.4807,59.6249,59.4614,59.5768,17009.0
2021-06-10 14:00:00,61.94,62.14,61.91,62.04,18624.0,59.5576,59.7499,59.5287,59.6537,18624.0
2021-06-10 14:30:00,62.04,62.16,61.95,62.01,28070.0,59.6537,59.7691,59.5672,59.6249,28070.0
2021-06-10 15:00:00,61.99,62.02,61.67,61.68,26762.0,59.6057,59.6345,59.298,59.3076,26762.0
2021-06-10 15:30:00,61.66,61.76,61.51,61.62,95309.0,59.2884,59.3845,59.1441,59.2499,95309.0
2021-06-11 09:30:00,61.87,62.39,61.81,62.01,26888.0,59.4903,59.9903,59.4326,59.6249,26888.0
2021-06-11 10:00:00,62.05,62.49,61.51,62.23,133915.0,59.6634,60.0864,59.1441,59.8364,133915.0
2021-06-11 10:30:00,62.25,62.68,62.22,62.38,90377.0,59.8557,60.2691,59.8268,59.9807,90377.0
2021-06-11 11:00:00,62.38,62.44,62.21,62.29,18708.0,59.9807,60.0384,59.8172,59.8941,18708.0
2021-06-11 11:30:00,62.27,62.64,62.22,62.64,20432.0,59.8749,60.2307,59.8268,60.2307,20432.0
2021-06-11 12:00:00,62.59,62.7,62.48,62.5,19585.0,60.1826,60.2884,60.0768,60.0961,19585.0
2021-06-11 12:30:00,62.53,62.83,62.48,62.76,12799.0,60.1249,60.4134,60.0768,60.3461,12799.0
2021-06-11 13:00:00,62.77,62.86,62.65,62.78,14093.0,60.3557,60.4422,60.2403,60.3653,14093.0
2021-06-11 13:30:00,62.78,62.87,62.6,62.61,14595.0,60.3653,60.4518,60.1922,60.2018,14595.0
2021-06-11 14:00:00,62.61,62.68,62.52,62.59,12281.0,60.2018,60.2691,60.1153,60.1826,12281.0
2021-06-11 14:30:00,62.6,62.65,62.5,62.62,14892.0,60.1922,60.2403,60.0961,60.2114,14892.0
2021-06-11 15:00:00,62.61,62.63,62.41,62.54,16692.0,60.2018,60.2211,60.0095,60.1345,16692.0
2021-06-11 15:30:00,62.52,62.85,62.52,62.83,67853.0,60.1153,60.4326,60.1153,60.4134,67853.0
2021-06-14 09:30:00,63.23,63.89,62.39,62.56,72014.0,60.798,61.4326,59.9903,60.1537,72014.0
2021-06-14 10:00:00,62.51,62.66,62.09,62.21,78263.0,60.1057,60.2499,59.7018,59.8172,78263.0
2021-06-14 10:30:00,62.22,62.22,61.55,62.0,39597.0,59.8268,59.8268,59.1826,59.6153,39597.0
2021-06-14 11:00:00,62.0,62.05,61.73,61.81,31806.0,59.6153,59.6634,59.3557,59.4326,31806.0
2021-06-14 11:30:00,61.71,61.74,61.54,61.7,23554.0,59.3364,59.3653,59.173,59.3268,23554.0
2021-06-14 12:00:00,61.73,61.81,61.54,61.56,31391.0,59.3557,59.4326,59.173,59.1922,31391.0
2021-06-14 12:30:00,61.55,61.62,61.32,61.33,22541.0,59.1826,59.2499,58.9614,58.9711,22541.0
2021-06-14 13:00:00,61.3,61.35,61.08,61.16,22057.0,58.9422,58.9903,58.7307,58.8076,22057.0
2021-06-14 13:30:00,61.19,61.19,60.94,61.09,31813.0,58.8364,58.8364,58.5961,58.7403,31813.0
2021-06-14 14:00:00,61.1,61.19,60.9,61.09,54542.0,58.7499,58.8364,58.5576,58.7403,54542.0
2021-06-14 14:30:00,61.07,61.27,61.05,61.27,32515.0,58.7211,58.9134,58.7018,58.9134,32515.0
2021-06-14 15:00:00,61.26,61.36,61.06,61.08,56745.0,58.9037,58.9999,58.7114,58.7307,56745.0
2021-06-14 15:30:00,61.1,61.81,61.06,61.78,176536.0,58.7499,59.4326,58.7114,59.4037,176536.0
2021-06-15 09:30:00,61.31,61.6,60.43,61.6,80808.0,58.9518,59.2307,58.1057,59.2307,80808.0
2021-06-15 10:00:00,61.6,61.7,60.71,60.71,69485.0,59.2307,59.3268,58.3749,58.3749,69485.0
2021-06-15 10:30:00,60.75,60.94,60.4,60.94,64078.0,58.4134,58.5961,58.0768,58.5961,64078.0
2021-06-15 11:00:00,60.91,61.2,60.77,61.02,16818.0,58.5672,58.8461,58.4326,58.673,16818.0
2021-06-15 11:30:00,60.99,61.07,60.75,61.01,29492.0,58.6441,58.7211,58.4134,58.6634,29492.0
2021-06-15 12:00:00,61.04,61.39,61.03,61.38,20657.0,58.6922,59.0287,58.6826,59.0191,20657.0
2021-06-15 12:30:00,61.35,61.5,61.24,61.45,15880.0,58.9903,59.1345,58.8845,59.0864,15880.0
2021-06-15 13:00:00,61.41,61.76,61.35,61.55,20071.0,59.048,59.3845,58.9903,59.1826,20071.0
2021-06-15 13:30:00,61.58,61.68,61.45,61.64,18494.0,59.2114,59.3076,59.0864,59.2691,18494.0
2021-06-15 14:00:00,61.54,61.83,61.51,61.58,22068.0,59.173,59.4518,59.1441,59.2114,22068.0
2021-06-15 14:30:00,61.57,61.64,61.43,61.48,28669.0,59.2018,59.2691,59.0672,59.1153,28669.0
2021-06-15 15:00:00,61.45,61.55,61.28,61.33,43953.0,59.0864,59.1826,58.923,58.9711,43953.0
2021-06-15 15:30:00,61.32,61.58,61.2,61.55,87094.0,58.9614,59.2114,58.8461,59.1826,87094.0
2021-06-16 09:30:00,61.21,61.4,60.9,61.14,42234.0,58.8557,59.0384,58.5576,58.7884,42234.0
2021-06-16 10:00:00,61.23,61.57,61.1,61.43,39436.0,58.8749,59.2018,58.7499,59.0672,39436.0
2021-06-16 10:30:00,61.39,61.49,61.22,61.44,45159.0,59.0287,59.1249,58.8653,59.0768,45159.0
2021-06-16 11:00:00,61.47,61.87,61.4,61.85,33214.0,59.1057,59.4903,59.0384,59.4711,33214.0
2021-06-16 11:30:00,61.84,62.31,61.81,62.26,34454.0,59.4614,59.9134,59.4326,59.8653,34454.0
2021-06-16 12:00:00,62.27,62.34,61.59,61.6,31887.0,59.8749,59.9422,59.2211,59.2307,31887.0
2021-06-16 12:30:00,61.59,61.61,61.23,61.32,44719.0,59.2211,59.2403,58.8749,58.9614,44719.0
2021-06-16 13:00:00,61.31,61.35,61.17,61.19,15973.0,58.9518,58.9903,58.8172,58.8364,15973.0
2021-06-16 13:30:00,61.2,61.58,61.19,61.58,30862.0,58.8461,59.2114,58.8364,59.2114,30862.0
2021-06-16 14:00:00,61.49,61.72,60.8,61.68,41811.0,59.1249,59.3461,58.4614,59.3076,41811.0
2021-06-16 14:30:00,61.7,61.8,61.29,61.61,37363.0,59.3268,59.423,58.9326,59.2403,37363.0
2021-06-16 15:00:00,61.54,61.94,61.49,61.73,53822.0,59.173,59.5576,59.1249,59.3557,53822.0
2021-06-16 15:30:00,61.75,61.97,61.44,61.62,103176.0,59.3749,59.5864,59.0768,59.2499,103176.0
2021-06-17 09:30:00,61.34,62.29,61.28,61.28,32906.0,58.9807,59.8941,58.923,58.923,32906.0
2021-06-17 10:00:00,61.35,61.44,60.75,60.78,57122.0,58.9903,59.0768,58.4134,58.4422,57122.0
2021-06-17 10:30:00,60.75,60.86,60.21,60.45,30887.0,58.4134,58.5191,57.8941,58.1249,30887.0
2021-06-17 11:00:00,60.42,60.46,59.66,59.68,31209.0,58.0961,58.1345,57.3653,57.3845,31209.0
2021-06-17 11:30:00,59.71,59.95,59.4,59.47,60657.0,57.4134,57.6441,57.1153,57.1826,60657.0
2021-06-17 12:00:00,59.4,59.53,58.87,58.95,47499.0,57.1153,57.2403,56.6057,56.6826,47499.0
2021-06-17 12:30:00,58.92,59.7,58.82,59.6,33869.0,56.6538,57.4037,56.5576,57.3076,33869.0
2021-06-17 13:00:00,59.62,59.76,59.41,59.55,37574.0,57.3268,57.4614,57.1249,57.2595,37574.0
2021-06-17 13:30:00,59.55,59.81,59.43,59.65,26564.0,57.2595,57.5095,57.1441,57.3557,26564.0
2021-06-17 14:00:00,59.68,59.74,59.32,59.42,29291.0,57.3845,57.4422,57.0384,57.1345,29291.0
2021-06-17 14:30:00,59.37,59.72,59.19,59.6,54641.0,57.0864,57.423,56.9134,57.3076,54641.0
2021-06-17 15:00:00,59.63,59.96,59.41,59.93,43681.0,57.3364,57.6537,57.1249,57.6249,43681.0
2021-06-17 15:30:00,59.96,60.17,59.77,59.88,346256.0,57.6537,57.8557,57.4711,57.5768,346256.0
2021-06-18 09:30:00,58.44,59.42,58.0,58.32,225428.0,56.1922,57.1345,55.7691,56.0768,225428.0
2021-06-18 10:00:00,58.37,58.54,57.41,57.55,71761.0,56.1249,56.2884,55.2018,55.3364,71761.0
2021-06-18 10:30:00,57.56,58.06,57.31,58.06,226081.0,55.3461,55.8268,55.1057,55.8268,226081.0
2021-06-18 11:00:00,58.08,58.26,57.98,58.0,48498.0,55.8461,56.0191,55.7499,55.7691,48498.0
2021-06-18 11:30:00,58.0,58.49,57.98,58.27,39990.0,55.7691,56.2403,55.7499,56.0288,39990.0
2021-06-18 12:00:00,58.26,58.64,58.11,58.64,67118.0,56.0191,56.3845,55.8749,56.3845,67118.0
2021-06-18 12:30:00,58.61,58.62,58.46,58.5,43272.0,56.3557,56.3653,56.2114,56.2499,43272.0
2021-06-18 13:00:00,58.5,58.69,58.4,58.51,36593.0,56.2499,56.4326,56.1538,56.2595,36593.0
2021-06-18 13:30:00,58.48,58.67,58.31,58.45,26138.0,56.2307,56.4134,56.0672,56.2018,26138.0
2021-06-18 14:00:00,58.44,58.58,58.32,58.36,42957.0,56.1922,56.3268,56.0768,56.1153,42957.0
2021-06-18 14:30:00,58.35,58.41,58.1,58.2,153419.0,56.1057,56.1634,55.8653,55.9614,153419.0
2021-06-18 15:00:00,58.18,58.51,58.12,58.46,66721.0,55.9422,56.2595,55.8845,56.2114,66721.0
2021-06-18 15:30:00,58.49,58.94,58.33,58.69,313068.0,56.2403,56.673,56.0864,56.4326,313068.0
2021-06-21 09:30:00,59.28,59.77,58.6,59.59,55147.0,56.9999,57.4711,56.3461,57.298,55147.0
2021-06-21 10:00:00,59.59,60.09,59.48,60.05,42071.0,57.298,57.7787,57.1922,57.7403,42071.0
2021-06-21 10:30:00,60.08,60.55,60.0,60.03,53923.0,57.7691,58.2211,57.6922,57.7211,53923.0
2021-06-21 11:00:00,60.05,60.31,59.97,59.98,39075.0,57.7403,57.9903,57.6634,57.673,39075.0
2021-06-21 11:30:00,60.03,60.29,59.88,59.95,35546.0,57.7211,57.9711,57.5768,57.6441,35546.0
2021-06-21 12:00:00,59.92,59.98,59.56,59.79,46573.0,57.6153,57.673,57.2691,57.4903,46573.0
2021-06-21 12:30:00,59.77,60.08,59.77,60.02,48135.0,57.4711,57.7691,57.4711,57.7114,48135.0
2021-06-21 13:00:00,60.0,60.13,59.97,60.08,27194.0,57.6922,57.8172,57.6634,57.7691,27194.0
2021-06-21 13:30:00,60.11,60.25,60.1,60.16,18490.0,57.798,57.9326,57.7884,57.8461,18490.0
2021-06-21 14:00:00,60.21,60.32,60.09,60.24,28701.0,57.8941,57.9999,57.7787,57.923,28701.0
2021-06-21 14:30:00,60.25,60.33,60.08,60.31,27615.0,57.9326,58.0095,57.7691,57.9903,27615.0
2021-06-21 15:00:00,60.3,60.43,60.01,60.28,53566.0,57.9807,58.1057,57.7018,57.9614,53566.0
2021-06-21 15:30:00,60.25,60.54,60.21,60.39,178152.0,57.9326,58.2114,57.8941,58.0672,178152.0
2021-06-22 09:30:00,60.2,60.45,59.74,60.17,57522.0,57.8845,58.1249,57.4422,57.8557,57522.0
2021-06-22 10:00:00,60.23,60.65,60.11,60.65,38436.0,57.9134,58.3172,57.798,58.3172,38436.0
2021-06-22 10:30:00,60.63,61.15,60.5,61.11,37549.0,58.298,58.798,58.173,58.7595,37549.0
2021-06-22 11:00:00,61.11,61.46,61.06,61.06,44250.0,58.7595,59.0961,58.7114,58.7114,44250.0
2021-06-22 11:30:00,61.07,61.07,60.63,60.75,23890.0,58.7211,58.7211,58.298,58.4134,23890.0
2021-06-22 12:00:00,60.78,60.99,60.78,60.88,21633.0,58.4422,58.6441,58.4422,58.5384,21633.0
2021-06-22 12:30:00,60.88,60.98,60.69,60.71,15560.0,58.5384,58.6345,58.3557,58.3749,15560.0
2021-06-22 13:00:00,60.72,60.93,60.72,60.76,16865.0,58.3845,58.5864,58.3845,58.423,16865.0
2021-06-22 13:30:00,60.78,60.86,60.68,60.73,16591.0,58.4422,58.5191,58.3461,58.3941,16591.0
2021-06-22 14:00:00,60.69,60.92,60.62,60.82,14396.0,58.3557,58.5768,58.2884,58.4807,14396.0
2021-06-22 14:30:00,60.82,60.82,60.61,60.64,20199.0,58.4807,58.4807,58.2787,58.3076,20199.0
2021-06-22 15:00:00,60.65,61.22,60.64,61.15,37219.0,58.3172,58.8653,58.3076,58.798,37219.0
2021-06-22 15:30:00,61.17,61.24,60.77,60.88,123969.0,58.8172,58.8845,58.4326,58.5384,123969.0
2021-06-23 09:30:00,60.65,61.39,60.65,61.04,46210.0,58.3172,59.0287,58.3172,58.6922,46210.0
2021-06-23 10:00:00,61.05,61.28,60.73,60.97,141801.0,58.7018,58.923,58.3941,58.6249,141801.0
2021-06-23 10:30:00,60.96,61.12,60.38,60.79,63900.0,58.6153,58.7691,58.0576,58.4518,63900.0
2021-06-23 11:00:00,60.81,60.83,60.58,60.78,61377.0,58.4711,58.4903,58.2499,58.4422,61377.0
2021-06-23 11:30:00,60.75,60.89,60.66,60.66,54225.0,58.4134,58.548,58.3268,58.3268,54225.0
2021-06-23 12:00:00,60.61,60.91,60.48,60.88,24442.0,58.2787,58.5672,58.1537,58.5384,24442.0
2021-06-23 12:30:00,60.93,61.43,60.8,61.41,31680.0,58.5864,59.0672,58.4614,59.048,31680.0
2021-06-23 13:00:00,61.4,61.59,61.14,61.54,43068.0,59.0384,59.2211,58.7884,59.173,43068.0
2021-06-23 13:30:00,61.55,61.73,60.91,60.91,62046.0,59.1826,59.3557,58.5672,58.5672,62046.0
2021-06-23 14:00:00,60.91,60.98,60.84,60.96,61832.0,58.5672,58.6345,58.4999,58.6153,61832.0
2021-06-23 14:30:00,60.94,61.22,60.87,61.07,29231.0,58.5961,58.8653,58.5287,58.7211,29231.0
2021-06-23 15:00:00,61.1,61.27,60.94,61.08,76694.0,58.7499,58.9134,58.5961,58.7307,76694.0
2021-06-23 15:30:00,61.07,61.12,60.9,60.98,129553.0,58.7211,58.7691,58.5576,58.6345,129553.0
2021-06-24 09:30:00,61.94,62.77,61.72,61.88,177164.0,59.5576,60.3557,59.3461,59.4999,177164.0
2021-06-24 10:00:00,61.88,62.37,61.75,62.34,97627.0,59.4999,59.9711,59.3749,59.9422,97627.0
2021-06-24 10:30:00,62.34,62.4,61.94,62.24,79009.0,59.9422,59.9999,59.5576,59.8461,79009.0
2021-06-24 11:00:00,62.24,62.65,62.19,62.47,48005.0,59.8461,60.2403,59.798,60.0672,48005.0
2021-06-24 11:30:00,62.42,62.43,62.15,62.17,23773.0,60.0191,60.0287,59.7595,59.7787,23773.0
2021-06-24 12:00:00,62.2,62.27,62.06,62.13,25035.0,59.8076,59.8749,59.673,59.7403,25035.0
2021-06-24 12:30:00,62.15,62.18,61.88,61.92,52092.0,59.7595,59.7884,59.4999,59.5384,52092.0
2021-06-24 13:00:00,61.92,62.01,61.72,61.74,28891.0,59.5384,59.6249,59.3461,59.3653,28891.0
2021-06-24 13:30:00,61.74,61.85,61.65,61.78,31954.0,59.3653,59.4711,59.2787,59.4037,31954.0
2021-06-24 14:00:00,61.78,61.97,61.76,61.86,31324.0,59.4037,59.5864,59.3845,59.4807,31324.0
2021-06-24 14:30:00,61.85,61.86,61.54,61.54,39712.0,59.4711,59.4807,59.173,59.173,39712.0
2021-06-24 15:00:00,61.55,61.75,61.54,61.62,56912.0,59.1826,59.3749,59.173,59.2499,56912.0
2021-06-24 15:30:00,61.62,61.8,61.44,61.52,195902.0,59.2499,59.423,59.0768,59.1537,195902.0
2021-06-25 09:30:00,61.34,61.74,61.34,61.5,103779.0,58.9807,59.3653,58.9807,59.1345,103779.0
2021-06-25 10:00:00,61.46,61.96,61.32,61.83,134726.0,59.0961,59.5768,58.9614,59.4518,134726.0
2021-06-25 10:30:00,61.81,61.84,61.36,61.42,56735.0,59.4326,59.4614,58.9999,59.0576,56735.0
2021-06-25 11:00:00,61.49,61.54,61.3,61.51,22023.0,59.1249,59.173,58.9422,59.1441,22023.0
2021-06-25 11:30:00,61.48,61.53,61.27,61.27,21172.0,59.1153,59.1634,58.9134,58.9134,21172.0
2021-06-25 12:00:00,61.29,61.33,61.04,61.09,32079.0,58.9326,58.9711,58.6922,58.7403,32079.0
2021-06-25 12:30:00,61.06,61.29,61.06,61.23,21384.0,58.7114,58.9326,58.7114,58.8749,21384.0
2021-06-25 13:00:00,61.2,61.47,61.16,61.45,38753.0,58.8461,59.1057,58.8076,59.0864,38753.0
2021-06-25 13:30:00,61.42,61.58,61.37,61.49,35980.0,59.0576,59.2114,59.0095,59.1249,35980.0
2021-06-25 14:00:00,61.51,61.51,61.25,61.3,46797.0,59.1441,59.1441,58.8941,58.9422,46797.0
2021-06-25 14:30:00,61.28,61.52,61.27,61.51,41671.0,58.923,59.1537,58.9134,59.1441,41671.0
2021-06-25 15:00:00,61.5,61.58,61.39,61.4,79016.0,59.1345,59.2114,59.0287,59.0384,79016.0
2021-06-25 15:30:00,61.42,61.76,61.12,61.13,580112.0,59.0576,59.3845,58.7691,58.7787,580112.0
2021-06-28 09:30:00,61.65,61.65,59.81,60.79,77501.0,59.2787,59.2787,57.5095,58.4518,77501.0
2021-06-28 10:00:00,60.68,60.72,59.87,59.87,46398.0,58.3461,58.3845,57.5672,57.5672,46398.0
2021-06-28 10:30:00,59.85,60.06,59.27,59.98,69932.0,57.548,57.7499,56.9903,57.673,69932.0
2021-06-28 11:00:00,59.94,60.33,59.76,60.15,25181.0,57.6345,58.0095,57.4614,57.8364,25181.0
2021-06-28 11:30:00,60.15,60.26,59.5,59.54,38264.0,57.8364,57.9422,57.2114,57.2499,38264.0
2021-06-28 12:00:00,59.6,59.78,59.46,59.52,17050.0,57.3076,57.4807,57.173,57.2307,17050.0
2021-06-28 12:30:00,59.52,59.87,59.49,59.78,15053.0,57.2307,57.5672,57.2018,57.4807,15053.0
2021-06-28 13:00:00,59.76,59.92,59.57,59.57,42416.0,57.4614,57.6153,57.2787,57.2787,42416.0
2021-06-28 13:30:00,59.62,59.8,59.59,59.76,6562.0,57.3268,57.4999,57.298,57.4614,6562.0
2021-06-28 14:00:00,59.73,59.92,59.71,59.85,14121.0,57.4326,57.6153,57.4134,57.548,14121.0
2021-06-28 14:30:00,59.83,59.92,59.7,59.87,16655.0,57.5287,57.6153,57.4037,57.5672,16655.0
2021-06-28 15:00:00,59.85,60.19,59.85,60.15,17301.0,57.548,57.8749,57.548,57.8364,17301.0
2021-06-28 15:30:00,60.17,60.29,59.98,60.04,99210.0,57.8557,57.9711,57.673,57.7307,99210.0
2021-06-29 09:30:00,60.08,60.55,60.0,60.34,36291.0,57.7691,58.2211,57.6922,58.0191,36291.0
2021-06-29 10:00:00,60.38,60.78,60.29,60.64,58884.0,58.0576,58.4422,57.9711,58.3076,58884.0
2021-06-29 10:30:00,60.65,61.3,60.6,61.2,341917.0,58.3172,58.9422,58.2691,58.8461,341917.0
2021-06-29 11:00:00,61.2,61.34,61.06,61.09,47076.0,58.8461,58.9807,58.7114,58.7403,47076.0
2021-06-29 11:30:00,61.1,61.1,60.45,60.66,88748.0,58.7499,58.7499,58.1249,58.3268,88748.0
2021-06-29 12:00:00,60.69,60.7,60.2,60.26,76089.0,58.3557,58.3653,57.8845,57.9422,76089.0
2021-06-29 12:30:00,60.23,60.46,60.05,60.43,29765.0,57.9134,58.1345,57.7403,58.1057,29765.0
2021-06-29 13:00:00,60.42,60.54,60.38,60.43,9437.0,58.0961,58.2114,58.0576,58.1057,9437.0
2021-06-29 13:30:00,60.42,60.57,60.32,60.4,31995.0,58.0961,58.2403,57.9999,58.0768,31995.0
2021-06-29 14:00:00,60.38,60.38,60.0,60.05,65850.0,58.0576,58.0576,57.6922,57.7403,65850.0
2021-06-29 14:30:00,60.08,60.28,59.98,60.19,86000.0,57.7691,57.9614,57.673,57.8749,86000.0
2021-06-29 15:00:00,60.19,60.47,60.0,60.38,70451.0,57.8749,58.1441,57.6922,58.0576,70451.0
2021-06-29 15:30:00,60.34,60.71,60.34,60.48,216159.0,58.0191,58.3749,58.0191,58.1537,216159.0
2021-06-30 09:30:00,60.68,61.11,60.27,61.05,43423.0,58.3461,58.7595,57.9518,58.7018,43423.0
2021-06-30 10:00:00,61.06,61.33,60.96,61.08,50061.0,58.7114,58.9711,58.6153,58.7307,50061.0
2021-06-30 10:30:00,61.05,61.27,60.96,60.97,35495.0,58.7018,58.9134,58.6153,58.6249,35495.0
2021-06-30 11:00:00,61.0,61.09,60.88,60.94,24319.0,58.6537,58.7403,58.5384,58.5961,24319.0
2021-06-30 11:30:00,60.94,61.0,60.8,60.86,34499.0,58.5961,58.6537,58.4614,58.5191,34499.0
2021-06-30 12:00:00,60.87,61.06,60.85,60.96,23051.0,58.5287,58.7114,58.5095,58.6153,23051.0
2021-06-30 12:30:00,60.97,61.04,60.78,60.93,27333.0,58.6249,58.6922,58.4422,58.5864,27333.0
2021-06-30 13:00:00,60.92,60.97,60.85,60.89,20468.0,58.5768,58.6249,58.5095,58.548,20468.0
2021-06-30 13:30:00,60.9,60.99,60.78,60.99,23973.0,58.5576,58.6441,58.4422,58.6441,23973.0
2021-06-30 14:00:00,60.98,61.32,60.94,61.26,29502.0,58.6345,58.9614,58.5961,58.9037,29502.0
2021-06-30 14:30:00,61.27,61.3,61.12,61.21,110150.0,58.9134,58.9422,58.7691,58.8557,110150.0
2021-06-30 15:00:00,61.26,61.63,61.17,61.61,65413.0,58.9037,59.2595,58.8172,59.2403,65413.0
2021-06-30 15:30:00,61.6,61.62,61.39,61.45,210243.0,59.2307,59.2499,59.0287,59.0864,210243.0
2021-07-01 09:30:00,62.08,63.08,62.08,62.42,74357.0,59.6922,60.6537,59.6922,60.0191,74357.0
2021-07-01 10:00:00,62.36,62.86,62.07,62.74,39103.0,59.9614,60.4422,59.6826,60.3268,39103.0
2021-07-01 10:30:00,62.79,62.79,62.36,62.4,28518.0,60.3749,60.3749,59.9614,59.9999,28518.0
2021-07-01 11:00:00,62.4,62.54,61.93,62.04,26087.0,59.9999,60.1345,59.548,59.6537,26087.0
2021-07-01 11:30:00,62.07,62.23,62.02,62.02,17370.0,59.6826,59.8364,59.6345,59.6345,17370.0
2021-07-01 12:00:00,62.0,62.2,61.99,62.19,12101.0,59.6153,59.8076,59.6057,59.798,12101.0
2021-07-01 12:30:00,62.2,62.43,62.19,62.39,12846.0,59.8076,60.0287,59.798,59.9903,12846.0
2021-07-01 13:00:00,62.4,62.47,62.31,62.32,9059.0,59.9999,60.0672,59.9134,59.923,9059.0
2021-07-01 13:30:00,62.33,62.38,62.11,62.21,10107.0,59.9326,59.9807,59.7211,59.8172,10107.0
2021-07-01 14:00:00,62.23,62.23,61.91,62.06,18942.0,59.8364,59.8364,59.5287,59.673,18942.0
2021-07-01 14:30:00,62.07,62.34,62.07,62.3,17878.0,59.6826,59.9422,59.6826,59.9037,17878.0
2021-07-01 15:00:00,62.3,62.48,62.3,62.39,20265.0,59.9037,60.0768,59.9037,59.9903,20265.0
2021-07-01 15:30:00,62.41,62.47,62.13,62.25,121995.0,60.0095,60.0672,59.7403,59.8557,121995.0
2021-07-02 09:30:00,62.5,62.65,61.51,61.52,31552.0,60.0961,60.2403,59.1441,59.1537,31552.0
2021-07-02 10:00:00,61.54,62.0,61.36,61.94,19394.0,59.173,59.6153,58.9999,59.5576,19394.0
2021-07-02 10:30:00,62.0,62.05,61.58,61.67,28726.0,59.6153,59.6634,59.2114,59.298,28726.0
2021-07-02 11:00:00,61.7,61.82,61.56,61.57,10520.0,59.3268,59.4422,59.1922,59.2018,10520.0
2021-07-02 11:30:00,61.6,61.69,61.52,61.54,15798.0,59.2307,59.3172,59.1537,59.173,15798.0
2021-07-02 12:00:00,61.54,61.64,61.45,61.59,27992.0,59.173,59.2691,59.0864,59.2211,27992.0
2021-07-02 12:30:00,61.6,61.74,61.58,61.69,16166.0,59.2307,59.3653,59.2114,59.3172,16166.0
2021-07-02 13:00:00,61.69,61.81,61.67,61.78,16284.0,59.3172,59.4326,59.298,59.4037,16284.0
2021-07-02 13:30:00,61.76,61.77,61.63,61.66,18861.0,59.3845,59.3941,59.2595,59.2884,18861.0
2021-07-02 14:00:00,61.67,61.73,61.56,61.72,19859.0,59.298,59.3557,59.1922,59.3461,19859.0
2021-07-02 14:30:00,61.7,61.87,61.66,61.78,16552.0,59.3268,59.4903,59.2884,59.4037,16552.0
2021-07-02 15:00:00,61.78,61.87,61.76,61.84,34777.0,59.4037,59.4903,59.3845,59.4614,34777.0
2021-07-02 15:30:00,61.83,61.84,61.54,61.58,110245.0,59.4518,59.4614,59.173,59.2114,110245.0
2021-07-06 09:30:00,61.79,61.83,60.42,60.61,48427.0,59.4134,59.4518,58.0961,58.2787,48427.0
2021-07-06 10:00:00,60.56,60.56,59.98,60.11,33511.0,58.2307,58.2307,57.673,57.798,33511.0
2021-07-06 10:30:00,60.03,60.03,59.58,59.58,46372.0,57.7211,57.7211,57.2884,57.2884,46372.0
2021-07-06 11:00:00,59.54,59.74,59.47,59.72,29622.0,57.2499,57.4422,57.1826,57.423,29622.0
2021-07-06 11:30:00,59.69,59.9,59.45,59.58,17607.0,57.3941,57.5961,57.1634,57.2884,17607.0
2021-07-06 12:00:00,59.53,59.59,59.17,59.29,30555.0,57.2403,57.298,56.8941,57.0095,30555.0
2021-07-06 12:30:00,59.2,59.38,59.07,59.38,39058.0,56.923,57.0961,56.798,57.0961,39058.0
2021-07-06 13:00:00,59.35,59.6,59.16,59.59,24043.0,57.0672,57.3076,56.8845,57.298,24043.0
2021-07-06 13:30:00,59.55,59.56,59.44,59.53,17231.0,57.2595,57.2691,57.1537,57.2403,17231.0
2021-07-06 14:00:00,59.51,59.62,59.44,59.56,19705.0,57.2211,57.3268,57.1537,57.2691,19705.0
2021-07-06 14:30:00,59.57,59.76,59.55,59.58,18684.0,57.2787,57.4614,57.2595,57.2884,18684.0
2021-07-06 15:00:00,59.58,59.58,59.48,59.52,71524.0,57.2884,57.2884,57.1922,57.2307,71524.0
2021-07-06 15:30:00,59.51,59.63,59.22,59.24,192676.0,57.2211,57.3364,56.9422,56.9614,192676.0
2021-07-07 09:30:00,59.09,59.89,58.52,58.6,45025.0,56.8172,57.5864,56.2691,56.3461,45025.0
2021-07-07 10:00:00,58.53,58.53,56.91,57.0,111908.0,56.2788,56.2788,54.7211,54.8076,111908.0
2021-07-07 10:30:00,57.02,57.06,56.08,56.61,235325.0,54.8268,54.8653,53.923,54.4326,235325.0
2021-07-07 11:00:00,56.54,56.94,56.54,56.8,60377.0,54.3653,54.7499,54.3653,54.6153,60377.0
2021-07-07 11:30:00,56.92,57.61,56.88,57.37,52942.0,54.7307,55.3941,54.6922,55.1634,52942.0
2021-07-07 12:00:00,57.39,57.48,57.19,57.4,25395.0,55.1826,55.2691,54.9903,55.1922,25395.0
2021-07-07 12:30:00,57.43,57.71,57.26,57.43,42573.0,55.2211,55.4903,55.0576,55.2211,42573.0
2021-07-07 13:00:00,57.4,57.55,57.17,57.27,112368.0,55.1922,55.3364,54.9711,55.0672,112368.0
2021-07-07 13:30:00,57.3,57.47,57.17,57.19,26050.0,55.0961,55.2595,54.9711,54.9903,26050.0
2021-07-07 14:00:00,57.2,57.46,57.18,57.3,46635.0,54.9999,55.2499,54.9807,55.0961,46635.0
2021-07-07 14:30:00,57.28,57.35,57.05,57.32,77440.0,55.0768,55.1441,54.8557,55.1153,77440.0
2021-07-07 15:00:00,57.32,57.52,57.17,57.2,70102.0,55.1153,55.3076,54.9711,54.9999,70102.0
2021-07-07 15:30:00,57.21,57.21,56.68,56.68,217804.0,55.0095,55.0095,54.4999,54.4999,217804.0
2021-07-08 09:30:00,55.16,55.61,54.43,55.46,145267.0,53.0384,53.4711,52.3364,53.3268,145267.0
2021-07-08 10:00:00,55.42,55.86,55.21,55.86,86627.0,53.2884,53.7114,53.0864,53.7114,86627.0
2021-07-08 10:30:00,55.8,56.17,55.63,56.0,144662.0,53.6538,54.0095,53.4903,53.8461,144662.0
2021-07-08 11:00:00,56.07,56.58,56.03,56.57,91826.0,53.9134,54.4038,53.8749,54.3941,91826.0
2021-07-08 11:30:00,56.59,56.65,56.32,56.45,62182.0,54.4134,54.4711,54.1538,54.2788,62182.0
2021-07-08 12:00:00,56.47,56.65,56.23,56.35,33446.0,54.298,54.4711,54.0672,54.1826,33446.0
2021-07-08 12:30:00,56.34,56.4,56.06,56.14,55848.0,54.173,54.2307,53.9038,53.9807,55848.0
2021-07-08 13:00:00,56.17,56.17,55.78,56.02,24988.0,54.0095,54.0095,53.6345,53.8653,24988.0
2021-07-08 13:30:00,56.01,56.07,55.73,55.77,19030.0,53.8557,53.9134,53.5864,53.6249,19030.0
2021-07-08 14:00:00,55.78,55.78,55.51,55.55,29557.0,53.6345,53.6345,53.3749,53.4134,29557.0
2021-07-08 14:30:00,55.53,55.57,55.33,55.45,42210.0,53.3941,53.4326,53.2018,53.3172,42210.0
2021-07-08 15:00:00,55.47,55.57,55.21,55.43,71348.0,53.3364,53.4326,53.0864,53.298,71348.0
2021-07-08 15:30:00,55.45,55.62,55.2,55.35,240979.0,53.3172,53.4807,53.0768,53.2211,240979.0
2021-07-09 09:30:00,56.16,56.35,55.66,56.19,69209.0,53.9999,54.1826,53.5191,54.0288,69209.0
2021-07-09 10:00:00,56.2,56.66,56.2,56.39,79598.0,54.0384,54.4807,54.0384,54.2211,79598.0
2021-07-09 10:30:00,56.41,56.57,55.95,56.0,94381.0,54.2403,54.3941,53.798,53.8461,94381.0
2021-07-09 11:00:00,56.0,56.33,55.95,56.26,197486.0,53.8461,54.1634,53.798,54.0961,197486.0
2021-07-09 11:30:00,56.29,56.78,56.27,56.65,85545.0,54.1249,54.5961,54.1057,54.4711,85545.0
2021-07-09 12:00:00,56.6,57.01,56.54,56.81,80745.0,54.423,54.8172,54.3653,54.6249,80745.0
2021-07-09 12:30:00,56.81,56.96,56.67,56.95,29913.0,54.6249,54.7691,54.4903,54.7595,29913.0
2021-07-09 13:00:00,56.94,57.11,56.93,57.05,29364.0,54.7499,54.9134,54.7403,54.8557,29364.0
2021-07-09 13:30:00,57.09,57.12,56.96,57.04,26798.0,54.8941,54.923,54.7691,54.8461,26798.0
2021-07-09 14:00:00,57.04,57.22,56.97,57.21,34541.0,54.8461,55.0191,54.7788,55.0095,34541.0
2021-07-09 14:30:00,57.21,57.21,57.11,57.14,35060.0,55.0095,55.0095,54.9134,54.9422,35060.0
2021-07-09 15:00:00,57.15,57.19,56.94,57.1,39571.0,54.9518,54.9903,54.7499,54.9038,39571.0
2021-07-09 15:30:00,57.08,57.29,57.08,57.15,143767.0,54.8845,55.0864,54.8845,54.9518,143767.0
2021-07-12 09:30:00,56.78,57.62,56.48,57.54,93053.0,54.5961,55.4038,54.3076,55.3268,93053.0
2021-07-12 10:00:00,57.6,58.09,57.52,57.97,49787.0,55.3845,55.8557,55.3076,55.7403,49787.0
2021-07-12 10:30:00,58.02,58.18,57.69,58.11,52501.0,55.7884,55.9422,55.4711,55.8749,52501.0
2021-07-12 11:00:00,58.13,58.28,57.93,58.24,28843.0,55.8941,56.0384,55.7018,55.9999,28843.0
2021-07-12 11:30:00,58.24,58.5,58.08,58.41,25691.0,55.9999,56.2499,55.8461,56.1634,25691.0
2021-07-12 12:00:00,58.35,58.49,58.14,58.18,15318.0,56.1057,56.2403,55.9038,55.9422,15318.0
2021-07-12 12:30:00,58.17,58.29,58.01,58.08,13895.0,55.9326,56.048,55.7788,55.8461,13895.0
2021-07-12 13:00:00,58.07,58.21,57.89,58.19,16310.0,55.8364,55.9711,55.6634,55.9518,16310.0
2021-07-12 13:30:00,58.18,58.4,58.11,58.14,16011.0,55.9422,56.1538,55.8749,55.9038,16011.0
2021-07-12 14:00:00,58.15,58.34,58.05,58.34,15959.0,55.9134,56.0961,55.8172,56.0961,15959.0
2021-07-12 14:30:00,58.35,58.48,58.28,58.4,31303.0,56.1057,56.2307,56.0384,56.1538,31303.0
2021-07-12 15:00:00,58.4,58.47,58.27,58.47,31075.0,56.1538,56.2211,56.0288,56.2211,31075.0
2021-07-12 15:30:00,58.46,58.48,58.06,58.24,151997.0,56.2114,56.2307,55.8268,55.9999,151997.0
2021-07-13 09:30:00,57.61,57.62,56.65,56.66,35541.0,55.3941,55.4038,54.4711,54.4807,35541.0
2021-07-13 10:00:00,56.59,56.79,56.47,56.59,31453.0,54.4134,54.6057,54.298,54.4134,31453.0
2021-07-13 10:30:00,56.55,56.74,56.34,56.66,23890.0,54.3749,54.5576,54.173,54.4807,23890.0
2021-07-13 11:00:00,56.61,56.72,56.39,56.55,72758.0,54.4326,54.5384,54.2211,54.3749,72758.0
2021-07-13 11:30:00,56.56,57.02,56.52,56.93,15145.0,54.3845,54.8268,54.3461,54.7403,15145.0
2021-07-13 12:00:00,56.9,57.02,56.73,56.78,12213.0,54.7114,54.8268,54.548,54.5961,12213.0
2021-07-13 12:30:00,56.76,56.81,56.64,56.66,13257.0,54.5768,54.6249,54.4614,54.4807,13257.0
2021-07-13 13:00:00,56.68,56.74,56.51,56.66,18257.0,54.4999,54.5576,54.3364,54.4807,18257.0
2021-07-13 13:30:00,56.64,56.97,56.6,56.97,13821.0,54.4614,54.7788,54.423,54.7788,13821.0
2021-07-13 14:00:00,56.95,57.2,56.79,57.14,18122.0,54.7595,54.9999,54.6057,54.9422,18122.0
2021-07-13 14:30:00,57.14,57.15,56.93,57.02,16604.0,54.9422,54.9518,54.7403,54.8268,16604.0
2021-07-13 15:00:00,57.01,57.08,56.61,56.65,31833.0,54.8172,54.8845,54.4326,54.4711,31833.0
2021-07-13 15:30:00,56.64,56.65,56.27,56.36,168548.0,54.4614,54.4711,54.1057,54.1922,168548.0
2021-07-14 09:30:00,57.0,57.57,56.54,56.79,20573.0,54.8076,55.3557,54.3653,54.6057,20573.0
2021-07-14 10:00:00,56.86,57.2,56.62,56.66,21800.0,54.673,54.9999,54.4422,54.4807,21800.0
2021-07-14 10:30:00,56.67,56.71,56.35,56.53,21156.0,54.4903,54.5288,54.1826,54.3557,21156.0
2021-07-14 11:00:00,56.48,56.49,56.11,56.28,70772.0,54.3076,54.3172,53.9518,54.1153,70772.0
2021-07-14 11:30:00,56.31,56.43,55.7,55.84,32154.0,54.1441,54.2595,53.5576,53.6922,32154.0
2021-07-14 12:00:00,55.88,56.18,55.84,55.94,83801.0,53.7307,54.0191,53.6922,53.7884,83801.0
2021-07-14 12:30:00,55.86,56.16,55.86,56.13,14207.0,53.7114,53.9999,53.7114,53.9711,14207.0
2021-07-14 13:00:00,56.16,56.23,55.8,55.94,24886.0,53.9999,54.0672,53.6538,53.7884,24886.0
2021-07-14 13:30:00,55.95,56.02,55.71,55.73,9165.0,53.798,53.8653,53.5672,53.5864,9165.0
2021-07-14 14:00:00,55.76,55.81,55.61,55.69,17027.0,53.6153,53.6634,53.4711,53.548,17027.0
2021-07-14 14:30:00,55.71,55.73,55.45,55.47,68682.0,53.5672,53.5864,53.3172,53.3364,68682.0
2021-07-14 15:00:00,55.46,55.53,55.31,55.35,40942.0,53.3268,53.3941,53.1826,53.2211,40942.0
2021-07-14 15:30:00,55.34,55.34,54.83,55.24,231889.0,53.2114,53.2114,52.7211,53.1153,231889.0
2021-07-15 09:30:00,54.66,55.31,54.4,54.97,83681.0,52.5576,53.1826,52.3076,52.8557,83681.0
2021-07-15 10:00:00,55.05,55.45,54.74,54.78,46151.0,52.9326,53.3172,52.6345,52.673,46151.0
2021-07-15 10:30:00,54.75,55.12,54.55,54.8,105569.0,52.6441,52.9999,52.4518,52.6922,105569.0
2021-07-15 11:00:00,54.7,54.76,54.44,54.45,32620.0,52.5961,52.6538,52.3461,52.3557,32620.0
2021-07-15 11:30:00,54.47,54.76,54.45,54.66,17424.0,52.3749,52.6538,52.3557,52.5576,17424.0
2021-07-15 12:00:00,54.61,54.68,54.34,54.68,28447.0,52.5095,52.5768,52.2499,52.5768,28447.0
2021-07-15 12:30:00,54.65,54.76,54.49,54.53,19558.0,52.548,52.6538,52.3941,52.4326,19558.0
2021-07-15 13:00:00,54.54,54.56,54.06,54.1,32382.0,52.4422,52.4614,51.9807,52.0191,32382.0
2021-07-15 13:30:00,54.05,54.08,53.83,54.0,80761.0,51.9711,51.9999,51.7595,51.923,80761.0
2021-07-15 14:00:00,54.02,54.44,54.0,54.44,30539.0,51.9422,52.3461,51.923,52.3461,30539.0
2021-07-15 14:30:00,54.44,54.67,54.38,54.61,29966.0,52.3461,52.5672,52.2884,52.5095,29966.0
2021-07-15 15:00:00,54.59,54.83,54.33,54.75,68749.0,52.4903,52.7211,52.2403,52.6441,68749.0
2021-07-15 15:30:00,54.76,54.97,54.67,54.89,125714.0,52.6538,52.8557,52.5672,52.7788,125714.0
2021-07-16 09:30:00,55.55,55.92,55.03,55.04,34487.0,53.4134,53.7691,52.9134,52.923,34487.0
2021-07-16 10:00:00,55.1,55.1,54.12,54.15,88036.0,52.9807,52.9807,52.0384,52.0672,88036.0
2021-07-16 10:30:00,54.12,54.56,54.12,54.38,38310.0,52.0384,52.4614,52.0384,52.2884,38310.0
2021-07-16 11:00:00,54.36,54.54,54.16,54.46,28316.0,52.2691,52.4422,52.0768,52.3653,28316.0
2021-07-16 11:30:00,54.47,54.91,54.47,54.86,26367.0,52.3749,52.798,52.3749,52.7499,26367.0
2021-07-16 12:00:00,54.87,54.9,54.66,54.7,41081.0,52.7595,52.7884,52.5576,52.5961,41081.0
2021-07-16 12:30:00,54.69,54.7,54.17,54.44,58394.0,52.5864,52.5961,52.0865,52.3461,58394.0
2021-07-16 13:00:00,54.42,54.46,54.2,54.21,44313.0,52.3268,52.3653,52.1153,52.1249,44313.0
2021-07-16 13:30:00,54.22,54.22,53.27,53.27,81929.0,52.1345,52.1345,51.2211,51.2211,81929.0
2021-07-16 14:00:00,53.26,53.62,53.08,53.35,44456.0,51.2115,51.5576,51.0384,51.298,44456.0
2021-07-16 14:30:00,53.35,53.47,52.88,53.02,77190.0,51.298,51.4134,50.8461,50.9807,77190.0
2021-07-16 15:00:00,52.98,53.11,52.77,53.02,144793.0,50.9422,51.0672,50.7403,50.9807,144793.0
2021-07-16 15:30:00,53.01,53.23,52.87,53.17,297285.0,50.9711,51.1826,50.8365,51.1249,297285.0
2021-07-19 09:30:00,51.04,52.17,50.55,50.59,160852.0,49.0768,50.1634,48.6057,48.6441,160852.0
2021-07-19 10:00:00,50.53,51.08,50.38,51.06,90960.0,48.5865,49.1153,48.4422,49.0961,90960.0
2021-07-19 10:30:00,50.98,52.21,50.97,51.5,85654.0,49.0191,50.2018,49.0095,49.5191,85654.0
2021-07-19 11:00:00,51.46,52.12,51.36,52.12,87025.0,49.4807,50.1153,49.3845,50.1153,87025.0
2021-07-19 11:30:00,52.12,52.9,52.12,52.63,43929.0,50.1153,50.8653,50.1153,50.6057,43929.0
2021-07-19 12:00:00,52.55,52.64,51.48,51.48,69581.0,50.5288,50.6153,49.4999,49.4999,69581.0
2021-07-19 12:30:00,51.48,51.52,51.15,51.32,50533.0,49.4999,49.5384,49.1826,49.3461,50533.0
2021-07-19 13:00:00,51.34,51.72,51.3,51.44,45515.0,49.3653,49.7307,49.3268,49.4615,45515.0
2021-07-19 13:30:00,51.41,51.65,51.04,51.06,39180.0,49.4326,49.6634,49.0768,49.0961,39180.0
2021-07-19 14:00:00,51.08,51.4,51.08,51.31,38323.0,49.1153,49.423,49.1153,49.3365,38323.0
2021-07-19 14:30:00,51.33,51.49,51.03,51.31,75179.0,49.3557,49.5095,49.0672,49.3365,75179.0
2021-07-19 15:00:00,51.33,51.82,51.3,51.47,155462.0,49.3557,49.8268,49.3268,49.4903,155462.0
2021-07-19 15:30:00,51.45,51.75,51.41,51.65,367529.0,49.4711,49.7595,49.4326,49.6634,367529.0
2021-07-20 09:30:00,51.99,52.67,51.46,52.62,76638.0,49.9903,50.6441,49.4807,50.5961,76638.0
2021-07-20 10:00:00,52.67,53.68,52.38,53.37,190607.0,50.6441,51.6153,50.3653,51.3172,190607.0
2021-07-20 10:30:00,53.39,53.99,53.18,53.97,69548.0,51.3365,51.9134,51.1345,51.8941,69548.0
2021-07-20 11:00:00,53.97,54.3,53.94,54.08,135543.0,51.8941,52.2114,51.8653,51.9999,135543.0
2021-07-20 11:30:00,54.08,54.45,53.97,54.41,47935.0,51.9999,52.3557,51.8941,52.3172,47935.0
2021-07-20 12:00:00,54.42,54.55,53.88,54.1,49149.0,52.3268,52.4518,51.8076,52.0191,49149.0
2021-07-20 12:30:00,54.1,54.42,54.02,54.09,39845.0,52.0191,52.3268,51.9422,52.0095,39845.0
2021-07-20 13:00:00,54.15,54.27,53.87,53.96,37291.0,52.0672,52.1826,51.798,51.8845,37291.0
2021-07-20 13:30:00,53.97,54.25,53.93,54.15,36026.0,51.8941,52.1634,51.8557,52.0672,36026.0
2021-07-20 14:00:00,54.17,54.34,54.17,54.26,47399.0,52.0865,52.2499,52.0865,52.173,47399.0
2021-07-20 14:30:00,54.26,54.36,54.08,54.29,59282.0,52.173,52.2691,51.9999,52.2018,59282.0
2021-07-20 15:00:00,54.26,54.68,54.24,54.52,82083.0,52.173,52.5768,52.1538,52.423,82083.0
2021-07-20 15:30:00,54.51,54.54,54.18,54.22,205579.0,52.4134,52.4422,52.0961,52.1345,205579.0
2021-07-21 09:30:00,55.25,56.76,55.13,56.68,86236.0,53.1249,54.5768,53.0095,54.4999,86236.0
2021-07-21 10:00:00,56.75,57.01,56.52,56.57,67357.0,54.5672,54.8172,54.3461,54.3941,67357.0
2021-07-21 10:30:00,56.5,56.51,55.84,56.13,132998.0,54.3268,54.3364,53.6922,53.9711,132998.0
2021-07-21 11:00:00,56.13,56.53,56.1,56.26,68521.0,53.9711,54.3557,53.9422,54.0961,68521.0
2021-07-21 11:30:00,56.28,56.85,56.26,56.73,40873.0,54.1153,54.6634,54.0961,54.548,40873.0
2021-07-21 12:00:00,56.81,56.94,56.71,56.83,31075.0,54.6249,54.7499,54.5288,54.6441,31075.0
2021-07-21 12:30:00,56.84,56.95,56.69,56.89,36573.0,54.6538,54.7595,54.5095,54.7018,36573.0
2021-07-21 13:00:00,56.89,57.18,56.88,57.13,33802.0,54.7018,54.9807,54.6922,54.9326,33802.0
2021-07-21 13:30:00,57.14,57.15,56.86,56.94,34870.0,54.9422,54.9518,54.673,54.7499,34870.0
2021-07-21 14:00:00,57.01,57.2,56.75,56.95,26108.0,54.8172,54.9999,54.5672,54.7595,26108.0
2021-07-21 14:30:00,56.93,56.98,56.75,56.97,36403.0,54.7403,54.7884,54.5672,54.7788,36403.0
2021-07-21 15:00:00,56.96,57.49,56.94,57.33,79770.0,54.7691,55.2788,54.7499,55.1249,79770.0
2021-07-21 15:30:00,57.32,57.6,56.99,57.34,258676.0,55.1153,55.3845,54.798,55.1345,258676.0
2021-07-22 09:30:00,56.93,57.11,55.99,56.23,68556.0,54.7403,54.9134,53.8364,54.0672,68556.0
2021-07-22 10:00:00,56.33,56.64,55.95,56.09,71721.0,54.1634,54.4614,53.798,53.9326,71721.0
2021-07-22 10:30:00,56.13,56.5,55.98,56.01,27549.0,53.9711,54.3268,53.8268,53.8557,27549.0
2021-07-22 11:00:00,56.02,56.02,55.56,55.79,43514.0,53.8653,53.8653,53.423,53.6441,43514.0
2021-07-22 11:30:00,55.83,56.15,55.82,55.85,22784.0,53.6826,53.9903,53.673,53.7018,22784.0
2021-07-22 12:00:00,55.84,55.94,55.52,55.94,88735.0,53.6922,53.7884,53.3845,53.7884,88735.0
2021-07-22 12:30:00,55.95,56.12,55.95,56.08,16330.0,53.798,53.9614,53.798,53.923,16330.0
2021-07-22 13:00:00,56.11,56.3,56.08,56.23,31035.0,53.9518,54.1345,53.923,54.0672,31035.0
2021-07-22 13:30:00,56.25,56.25,55.92,56.12,191367.0,54.0864,54.0864,53.7691,53.9614,191367.0
2021-07-22 14:00:00,56.07,56.25,56.0,56.24,27275.0,53.9134,54.0864,53.8461,54.0768,27275.0
2021-07-22 14:30:00,56.24,56.51,56.17,56.5,18597.0,54.0768,54.3364,54.0095,54.3268,18597.0
2021-07-22 15:00:00,56.5,56.53,56.21,56.28,23916.0,54.3268,54.3557,54.048,54.1153,23916.0
2021-07-22 15:30:00,56.29,56.29,56.06,56.22,117557.0,54.1249,54.1249,53.9038,54.0576,117557.0
2021-07-23 09:30:00,56.61,56.67,55.75,55.96,33999.0,54.4326,54.4903,53.6057,53.8076,33999.0
2021-07-23 10:00:00,55.89,56.07,55.3,56.05,73835.0,53.7403,53.9134,53.173,53.8941,73835.0
2021-07-23 10:30:00,56.06,56.55,55.99,56.44,25418.0,53.9038,54.3749,53.8364,54.2691,25418.0
2021-07-23 11:00:00,56.4,56.77,56.35,56.68,68861.0,54.2307,54.5864,54.1826,54.4999,68861.0
2021-07-23 11:30:00,56.75,56.85,56.25,56.35,15141.0,54.5672,54.6634,54.0864,54.1826,15141.0
2021-07-23 12:00:00,56.31,56.35,56.18,56.2,11165.0,54.1441,54.1826,54.0191,54.0384,11165.0
2021-07-23 12:30:00,56.24,56.32,56.12,56.12,10753.0,54.0768,54.1538,53.9614,53.9614,10753.0
2021-07-23 13:00:00,56.12,56.23,56.01,56.09,26240.0,53.9614,54.0672,53.8557,53.9326,26240.0
2021-07-23 13:30:00,56.11,56.28,56.03,56.27,16996.0,53.9518,54.1153,53.8749,54.1057,16996.0
2021-07-23 14:00:00,56.26,56.48,56.21,56.29,29518.0,54.0961,54.3076,54.048,54.1249,29518.0
2021-07-23 14:30:00,56.31,56.51,56.24,56.37,33089.0,54.1441,54.3364,54.0768,54.2018,33089.0
2021-07-23 15:00:00,56.35,56.35,56.18,56.26,21844.0,54.1826,54.1826,54.0191,54.0961,21844.0
2021-07-23 15:30:00,56.26,56.4,56.13,56.17,110243.0,54.0961,54.2307,53.9711,54.0095,110243.0
2021-07-26 09:30:00,56.59,57.51,56.58,57.37,92444.0,54.4134,55.298,54.4038,55.1634,92444.0
2021-07-26 10:00:00,57.34,57.65,57.25,57.46,113271.0,55.1345,55.4326,55.048,55.2499,113271.0
2021-07-26 10:30:00,57.49,57.66,57.21,57.21,95973.0,55.2788,55.4422,55.0095,55.0095,95973.0
2021-07-26 11:00:00,57.22,57.43,57.1,57.29,29367.0,55.0191,55.2211,54.9038,55.0864,29367.0
2021-07-26 11:30:00,57.25,57.48,57.21,57.3,24266.0,55.048,55.2691,55.0095,55.0961,24266.0
2021-07-26 12:00:00,57.27,57.3,56.9,57.3,28343.0,55.0672,55.0961,54.7114,55.0961,28343.0
2021-07-26 12:30:00,57.27,57.27,56.58,56.6,88260.0,55.0672,55.0672,54.4038,54.423,88260.0
2021-07-26 13:00:00,56.61,56.63,56.23,56.35,55386.0,54.4326,54.4518,54.0672,54.1826,55386.0
2021-07-26 13:30:00,56.35,56.48,56.19,56.48,27254.0,54.1826,54.3076,54.0288,54.3076,27254.0
2021-07-26 14:00:00,56.47,57.09,56.41,57.05,43547.0,54.298,54.8941,54.2403,54.8557,43547.0
2021-07-26 14:30:00,57.07,57.3,57.01,57.25,38813.0,54.8749,55.0961,54.8172,55.048,38813.0
2021-07-26 15:00:00,57.26,57.6,57.21,57.56,69442.0,55.0576,55.3845,55.0095,55.3461,69442.0
2021-07-26 15:30:00,57.56,57.64,57.34,57.59,186943.0,55.3461,55.423,55.1345,55.3749,186943.0
2021-07-27 09:30:00,57.33,57.84,56.13,56.23,138677.0,55.1249,55.6153,53.9711,54.0672,138677.0
2021-07-27 10:00:00,56.21,56.35,55.46,56.13,72925.0,54.048,54.1826,53.3268,53.9711,72925.0
2021-07-27 10:30:00,56.15,56.24,55.59,56.2,74302.0,53.9903,54.0768,53.4518,54.0384,74302.0
2021-07-27 11:00:00,56.18,56.3,55.54,55.68,59239.0,54.0191,54.1345,53.4038,53.5384,59239.0
2021-07-27 11:30:00,55.65,55.73,55.16,55.59,50416.0,53.5095,53.5864,53.0384,53.4518,50416.0
2021-07-27 12:00:00,55.48,55.95,55.3,55.95,49842.0,53.3461,53.798,53.173,53.798,49842.0
2021-07-27 12:30:00,55.92,55.96,55.5,55.59,28990.0,53.7691,53.8076,53.3653,53.4518,28990.0
2021-07-27 13:00:00,55.61,55.92,55.59,55.84,47112.0,53.4711,53.7691,53.4518,53.6922,47112.0
2021-07-27 13:30:00,55.83,56.0,55.75,55.85,41740.0,53.6826,53.8461,53.6057,53.7018,41740.0
2021-07-27 14:00:00,55.8,56.3,55.8,56.28,31036.0,53.6538,54.1345,53.6538,54.1153,31036.0
2021-07-27 14:30:00,56.26,56.42,56.12,56.38,29416.0,54.0961,54.2499,53.9614,54.2114,29416.0
2021-07-27 15:00:00,56.38,56.55,56.32,56.53,41309.0,54.2114,54.3749,54.1538,54.3557,41309.0
2021-07-27 15:30:00,56.54,56.95,56.27,56.86,235757.0,54.3653,54.7595,54.1057,54.673,235757.0
2021-07-28 09:30:00,59.26,60.66,56.37,56.93,426031.0,56.9807,58.3268,54.2018,54.7403,426031.0
2021-07-28 10:00:00,56.91,57.57,55.33,55.61,313783.0,54.7211,55.3557,53.2018,53.4711,313783.0
2021-07-28 10:30:00,55.61,58.15,55.15,57.54,203116.0,53.4711,55.9134,53.0288,55.3268,203116.0
2021-07-28 11:00:00,57.54,59.0,57.42,58.66,102313.0,55.3268,56.7307,55.2114,56.4038,102313.0
2021-07-28 11:30:00,58.63,58.96,58.34,58.76,69036.0,56.3749,56.6922,56.0961,56.4999,69036.0
2021-07-28 12:00:00,58.8,59.11,58.54,59.05,83633.0,56.5384,56.8364,56.2884,56.7787,83633.0
2021-07-28 12:30:00,59.01,59.59,58.7,59.58,73249.0,56.7403,57.298,56.4422,57.2884,73249.0
2021-07-28 13:00:00,59.53,59.56,58.8,59.15,63610.0,57.2403,57.2691,56.5384,56.8749,63610.0
2021-07-28 13:30:00,59.15,59.47,58.8,58.8,93710.0,56.8749,57.1826,56.5384,56.5384,93710.0
2021-07-28 14:00:00,58.8,59.26,58.72,59.26,61644.0,56.5384,56.9807,56.4614,56.9807,61644.0
2021-07-28 14:30:00,59.26,59.42,58.72,58.8,96081.0,56.9807,57.1345,56.4614,56.5384,96081.0
2021-07-28 15:00:00,58.82,58.99,58.41,58.55,81634.0,56.5576,56.7211,56.1634,56.298,81634.0
2021-07-28 15:30:00,58.57,58.76,58.38,58.5,254720.0,56.3172,56.4999,56.1345,56.2499,254720.0
2021-07-29 09:30:00,58.85,59.11,57.56,58.08,134131.0,56.5864,56.8364,55.3461,55.8461,134131.0
2021-07-29 10:00:00,58.01,59.07,57.82,58.61,98890.0,55.7788,56.798,55.5961,56.3557,98890.0
2021-07-29 10:30:00,58.49,58.69,58.18,58.39,37076.0,56.2403,56.4326,55.9422,56.1441,37076.0
2021-07-29 11:00:00,58.42,58.6,58.29,58.4,34018.0,56.173,56.3461,56.048,56.1538,34018.0
2021-07-29 11:30:00,58.42,58.68,58.42,58.56,24662.0,56.173,56.423,56.173,56.3076,24662.0
2021-07-29 12:00:00,58.58,58.63,58.37,58.58,28020.0,56.3268,56.3749,56.1249,56.3268,28020.0
2021-07-29 12:30:00,58.58,58.59,58.06,58.29,28908.0,56.3268,56.3364,55.8268,56.048,28908.0
2021-07-29 13:00:00,58.3,58.3,58.0,58.18,33032.0,56.0576,56.0576,55.7691,55.9422,33032.0
2021-07-29 13:30:00,58.14,58.36,57.99,58.19,54751.0,55.9038,56.1153,55.7595,55.9518,54751.0
2021-07-29 14:00:00,58.2,58.29,58.0,58.08,46955.0,55.9614,56.048,55.7691,55.8461,46955.0
2021-07-29 14:30:00,58.07,58.11,57.95,58.02,40307.0,55.8364,55.8749,55.7211,55.7884,40307.0
2021-07-29 15:00:00,57.99,57.99,57.5,57.53,45923.0,55.7595,55.7595,55.2884,55.3172,45923.0
2021-07-29 15:30:00,57.54,57.93,57.52,57.86,187188.0,55.3268,55.7018,55.3076,55.6345,187188.0
2021-07-30 09:30:00,57.39,58.8,57.19,58.63,50736.0,55.1826,56.5384,54.9903,56.3749,50736.0
2021-07-30 10:00:00,58.75,58.84,57.46,57.77,62285.0,56.4903,56.5768,55.2499,55.548,62285.0
2021-07-30 10:30:00,57.78,57.96,56.85,56.98,99493.0,55.5576,55.7307,54.6634,54.7884,99493.0
2021-07-30 11:00:00,56.98,57.55,56.97,57.05,92864.0,54.7884,55.3364,54.7788,54.8557,92864.0
2021-07-30 11:30:00,57.03,57.4,56.98,57.33,32179.0,54.8364,55.1922,54.7884,55.1249,32179.0
2021-07-30 12:00:00,57.36,57.39,57.0,57.1,36595.0,55.1538,55.1826,54.8076,54.9038,36595.0
2021-07-30 12:30:00,57.12,57.4,57.09,57.17,23384.0,54.923,55.1922,54.8941,54.9711,23384.0
2021-07-30 13:00:00,57.16,57.16,57.01,57.1,20648.0,54.9614,54.9614,54.8172,54.9038,20648.0
2021-07-30 13:30:00,57.09,57.24,57.06,57.11,21251.0,54.8941,55.0384,54.8653,54.9134,21251.0
2021-07-30 14:00:00,57.11,57.18,56.93,56.94,21030.0,54.9134,54.9807,54.7403,54.7499,21030.0
2021-07-30 14:30:00,56.93,57.14,56.9,57.04,29620.0,54.7403,54.9422,54.7114,54.8461,29620.0
2021-07-30 15:00:00,57.05,57.27,56.96,57.04,38688.0,54.8557,55.0672,54.7691,54.8461,38688.0
2021-07-30 15:30:00,57.03,57.11,56.81,57.0,279413.0,54.8364,54.9134,54.6249,54.8076,279413.0
2021-08-02 09:30:00,57.45,59.49,57.12,59.44,84093.0,55.2403,57.2018,54.923,57.1537,84093.0
2021-08-02 10:00:00,59.44,59.69,58.18,58.4,68750.0,57.1537,57.3941,55.9422,56.1538,68750.0
2021-08-02 10:30:00,58.44,58.58,57.81,57.81,57211.0,56.1922,56.3268,55.5864,55.5864,57211.0
2021-08-02 11:00:00,57.91,58.27,57.68,58.05,48967.0,55.6826,56.0288,55.4614,55.8172,48967.0
2021-08-02 11:30:00,58.08,58.08,57.8,57.8,35015.0,55.8461,55.8461,55.5768,55.5768,35015.0
2021-08-02 12:00:00,57.8,57.81,57.37,57.7,53049.0,55.5768,55.5864,55.1634,55.4807,53049.0
2021-08-02 12:30:00,57.71,58.17,57.7,58.07,34130.0,55.4903,55.9326,55.4807,55.8364,34130.0
2021-08-02 13:00:00,58.1,58.23,57.93,58.18,39795.0,55.8653,55.9903,55.7018,55.9422,39795.0
2021-08-02 13:30:00,58.19,58.25,57.95,58.0,34470.0,55.9518,56.0095,55.7211,55.7691,34470.0
2021-08-02 14:00:00,57.99,58.25,57.95,58.19,37106.0,55.7595,56.0095,55.7211,55.9518,37106.0
2021-08-02 14:30:00,58.18,58.27,58.07,58.13,40917.0,55.9422,56.0288,55.8364,55.8941,40917.0
2021-08-02 15:00:00,58.15,58.29,57.84,57.85,53503.0,55.9134,56.048,55.6153,55.6249,53503.0
2021-08-02 15:30:00,57.86,57.92,57.48,57.68,232139.0,55.6345,55.6922,55.2691,55.4614,232139.0
2021-08-03 09:30:00,58.43,58.43,55.75,56.38,83132.0,56.1826,56.1826,53.6057,54.2114,83132.0
2021-08-03 10:00:00,56.37,56.45,55.34,56.28,106788.0,54.2018,54.2788,53.2114,54.1153,106788.0
2021-08-03 10:30:00,56.25,56.54,55.89,56.08,35074.0,54.0864,54.3653,53.7403,53.923,35074.0
2021-08-03 11:00:00,56.06,56.17,55.77,55.9,36709.0,53.9038,54.0095,53.6249,53.7499,36709.0
2021-08-03 11:30:00,55.9,56.51,55.88,56.15,27505.0,53.7499,54.3364,53.7307,53.9903,27505.0
2021-08-03 12:00:00,56.18,56.32,56.0,56.01,25843.0,54.0191,54.1538,53.8461,53.8557,25843.0
2021-08-03 12:30:00,56.05,56.09,55.8,55.99,20937.0,53.8941,53.9326,53.6538,53.8364,20937.0
2021-08-03 13:00:00,55.92,55.95,55.75,55.91,61241.0,53.7691,53.798,53.6057,53.7595,61241.0
2021-08-03 13:30:00,55.91,56.33,55.89,56.26,34248.0,53.7595,54.1634,53.7403,54.0961,34248.0
2021-08-03 14:00:00,56.28,56.33,56.08,56.33,108067.0,54.1153,54.1634,53.923,54.1634,108067.0
2021-08-03 14:30:00,56.32,56.36,56.07,56.09,47036.0,54.1538,54.1922,53.9134,53.9326,47036.0
2021-08-03 15:00:00,56.09,56.52,56.07,56.48,67776.0,53.9326,54.3461,53.9134,54.3076,67776.0
2021-08-03 15:30:00,56.51,56.52,56.27,56.37,188272.0,54.3364,54.3461,54.1057,54.2018,188272.0
2021-08-04 09:30:00,56.05,57.25,55.6,56.26,140683.0,53.8941,55.048,53.4614,54.0961,140683.0
2021-08-04 10:00:00,56.23,56.42,55.89,56.02,48136.0,54.0672,54.2499,53.7403,53.8653,48136.0
2021-08-04 10:30:00,56.0,56.08,55.5,55.9,62096.0,53.8461,53.923,53.3653,53.7499,62096.0
2021-08-04 11:00:00,55.9,56.73,55.84,56.45,63436.0,53.7499,54.548,53.6922,54.2788,63436.0
2021-08-04 11:30:00,56.51,56.54,55.69,55.81,81330.0,54.3364,54.3653,53.548,53.6634,81330.0
2021-08-04 12:00:00,55.78,55.86,55.13,55.3,136389.0,53.6345,53.7114,53.0095,53.173,136389.0
2021-08-04 12:30:00,55.3,55.44,55.11,55.44,64113.0,53.173,53.3076,52.9903,53.3076,64113.0
2021-08-04 13:00:00,55.49,55.89,55.49,55.67,26396.0,53.3557,53.7403,53.3557,53.5288,26396.0
2021-08-04 13:30:00,55.69,55.77,55.31,55.44,70852.0,53.548,53.6249,53.1826,53.3076,70852.0
2021-08-04 14:00:00,55.45,55.66,55.37,55.45,56170.0,53.3172,53.5191,53.2403,53.3172,56170.0
2021-08-04 14:30:00,55.43,55.69,55.36,55.67,43279.0,53.298,53.548,53.2307,53.5288,43279.0
2021-08-04 15:00:00,55.66,55.66,55.34,55.39,89406.0,53.5191,53.5191,53.2114,53.2595,89406.0
2021-08-04 15:30:00,55.4,55.41,55.14,55.29,359808.0,53.2691,53.2788,53.0191,53.1634,359808.0
2021-08-05 09:30:00,55.31,56.69,55.23,56.51,84419.0,53.1826,54.5095,53.1057,54.3364,84419.0
2021-08-05 10:00:00,56.55,57.12,56.38,57.04,252766.0,54.3749,54.923,54.2114,54.8461,252766.0
2021-08-05 10:30:00,57.08,57.83,56.92,57.76,73975.0,54.8845,55.6057,54.7307,55.5384,73975.0
2021-08-05 11:00:00,57.76,58.42,57.65,58.39,120677.0,55.5384,56.173,55.4326,56.1441,120677.0
2021-08-05 11:30:00,58.38,58.47,57.8,58.19,51221.0,56.1345,56.2211,55.5768,55.9518,51221.0
2021-08-05 12:00:00,58.14,58.4,58.13,58.29,47466.0,55.9038,56.1538,55.8941,56.048,47466.0
2021-08-05 12:30:00,58.27,58.45,58.02,58.35,90010.0,56.0288,56.2018,55.7884,56.1057,90010.0
2021-08-05 13:00:00,58.32,58.68,58.27,58.6,52582.0,56.0768,56.423,56.0288,56.3461,52582.0
2021-08-05 13:30:00,58.59,58.81,58.53,58.63,73876.0,56.3364,56.548,56.2788,56.3749,73876.0
2021-08-05 14:00:00,58.64,58.65,58.39,58.45,71251.0,56.3845,56.3941,56.1441,56.2018,71251.0
2021-08-05 14:30:00,58.43,58.49,58.15,58.27,68479.0,56.1826,56.2403,55.9134,56.0288,68479.0
2021-08-05 15:00:00,58.29,58.41,58.24,58.27,84478.0,56.048,56.1634,55.9999,56.0288,84478.0
2021-08-05 15:30:00,58.26,58.51,58.08,58.51,351082.0,56.0191,56.2595,55.8461,56.2595,351082.0
2021-08-06 09:30:00,59.06,59.5,58.32,58.48,143792.0,56.7884,57.2114,56.0768,56.2307,143792.0
2021-08-06 10:00:00,58.55,59.03,58.37,58.59,38456.0,56.298,56.7595,56.1249,56.3364,38456.0
2021-08-06 10:30:00,58.5,58.72,58.08,58.23,32118.0,56.2499,56.4614,55.8461,55.9903,32118.0
2021-08-06 11:00:00,58.18,58.83,58.18,58.71,27361.0,55.9422,56.5672,55.9422,56.4518,27361.0
2021-08-06 11:30:00,58.6,58.63,58.42,58.54,22371.0,56.3461,56.3749,56.173,56.2884,22371.0
2021-08-06 12:00:00,58.52,58.62,58.35,58.52,18298.0,56.2691,56.3653,56.1057,56.2691,18298.0
2021-08-06 12:30:00,58.51,58.83,58.3,58.73,51764.0,56.2595,56.5672,56.0576,56.4711,51764.0
2021-08-06 13:00:00,58.72,58.92,58.66,58.78,30153.0,56.4614,56.6538,56.4038,56.5191,30153.0
2021-08-06 13:30:00,58.81,58.91,58.63,58.78,24665.0,56.548,56.6441,56.3749,56.5191,24665.0
2021-08-06 14:00:00,58.77,59.02,58.73,58.93,32040.0,56.5095,56.7499,56.4711,56.6634,32040.0
2021-08-06 14:30:00,58.92,59.01,58.87,58.93,28437.0,56.6538,56.7403,56.6057,56.6634,28437.0
2021-08-06 15:00:00,58.91,59.13,58.8,59.09,39766.0,56.6441,56.8557,56.5384,56.8172,39766.0
2021-08-06 15:30:00,59.09,59.18,58.94,59.08,160523.0,56.8172,56.9037,56.673,56.8076,160523.0
2021-08-09 09:30:00,58.9,58.91,57.62,58.28,53263.0,56.6345,56.6441,55.4038,56.0384,53263.0
2021-08-09 10:00:00,58.21,58.53,57.94,58.4,44108.0,55.9711,56.2788,55.7114,56.1538,44108.0
2021-08-09 10:30:00,58.38,58.84,58.33,58.74,31832.0,56.1345,56.5768,56.0864,56.4807,31832.0
2021-08-09 11:00:00,58.71,59.13,58.62,59.13,28141.0,56.4518,56.8557,56.3653,56.8557,28141.0
2021-08-09 11:30:00,59.13,59.25,58.89,59.18,29768.0,56.8557,56.9711,56.6249,56.9037,29768.0
2021-08-09 12:00:00,59.22,59.41,59.03,59.26,21571.0,56.9422,57.1249,56.7595,56.9807,21571.0
2021-08-09 12:30:00,59.28,59.47,59.2,59.45,23644.0,56.9999,57.1826,56.923,57.1634,23644.0
2021-08-09 13:00:00,59.44,59.46,59.13,59.25,21423.0,57.1537,57.173,56.8557,56.9711,21423.0
2021-08-09 13:30:00,59.27,59.48,59.14,59.45,22518.0,56.9903,57.1922,56.8653,57.1634,22518.0
2021-08-09 14:00:00,59.47,59.47,59.31,59.46,27374.0,57.1826,57.1826,57.0287,57.173,27374.0
2021-08-09 14:30:00,59.46,59.65,59.43,59.58,31113.0,57.173,57.3557,57.1441,57.2884,31113.0
2021-08-09 15:00:00,59.59,59.68,59.45,59.48,28842.0,57.298,57.3845,57.1634,57.1922,28842.0
2021-08-09 15:30:00,59.48,59.57,59.14,59.22,125357.0,57.1922,57.2787,56.8653,56.9422,125357.0
2021-08-10 09:30:00,59.3,59.75,59.0,59.42,14941.0,57.0191,57.4518,56.7307,57.1345,14941.0
2021-08-10 10:00:00,59.4,60.08,59.33,60.05,25519.0,57.1153,57.7691,57.048,57.7403,25519.0
2021-08-10 10:30:00,60.11,60.34,59.83,59.83,27826.0,57.798,58.0191,57.5287,57.5287,27826.0
2021-08-10 11:00:00,59.78,60.02,59.41,59.91,55673.0,57.4807,57.7114,57.1249,57.6057,55673.0
2021-08-10 11:30:00,59.91,60.05,59.77,59.8,24589.0,57.6057,57.7403,57.4711,57.4999,24589.0
2021-08-10 12:00:00,59.8,60.02,59.62,59.62,18130.0,57.4999,57.7114,57.3268,57.3268,18130.0
2021-08-10 12:30:00,59.65,59.71,59.34,59.48,17584.0,57.3557,57.4134,57.0576,57.1922,17584.0
2021-08-10 13:00:00,59.42,59.98,59.41,59.9,18702.0,57.1345,57.673,57.1249,57.5961,18702.0
2021-08-10 13:30:00,59.9,60.02,59.69,59.8,30678.0,57.5961,57.7114,57.3941,57.4999,30678.0
2021-08-10 14:00:00,59.79,59.86,59.47,59.56,25803.0,57.4903,57.5576,57.1826,57.2691,25803.0
2021-08-10 14:30:00,59.57,59.84,59.57,59.77,19997.0,57.2787,57.5384,57.2787,57.4711,19997.0
2021-08-10 15:00:00,59.76,59.78,59.61,59.68,27284.0,57.4614,57.4807,57.3172,57.3845,27284.0
2021-08-10 15:30:00,59.7,59.79,59.46,59.53,113840.0,57.4037,57.4903,57.173,57.2403,113840.0
2021-08-11 09:30:00,59.01,59.44,58.08,59.34,39998.0,56.7403,57.1537,55.8461,57.0576,39998.0
2021-08-11 10:00:00,59.46,59.65,59.06,59.14,23640.0,57.173,57.3557,56.7884,56.8653,23640.0
2021-08-11 10:30:00,59.06,59.2,58.79,59.01,25024.0,56.7884,56.923,56.5288,56.7403,25024.0
2021-08-11 11:00:00,59.08,59.14,58.66,59.07,33101.0,56.8076,56.8653,56.4038,56.798,33101.0
2021-08-11 11:30:00,59.06,59.27,58.62,58.68,22359.0,56.7884,56.9903,56.3653,56.423,22359.0
2021-08-11 12:00:00,58.67,59.05,58.55,59.01,44393.0,56.4134,56.7787,56.298,56.7403,44393.0
2021-08-11 12:30:00,59.02,59.3,59.02,59.24,24787.0,56.7499,57.0191,56.7499,56.9614,24787.0
2021-08-11 13:00:00,59.27,59.6,59.27,59.52,86761.0,56.9903,57.3076,56.9903,57.2307,86761.0
2021-08-11 13:30:00,59.54,59.81,59.48,59.74,61447.0,57.2499,57.5095,57.1922,57.4422,61447.0
2021-08-11 14:00:00,59.69,60.08,59.65,60.08,33197.0,57.3941,57.7691,57.3557,57.7691,33197.0
2021-08-11 14:30:00,60.08,60.53,60.02,60.5,48710.0,57.7691,58.2018,57.7114,58.173,48710.0
2021-08-11 15:00:00,60.48,60.74,60.47,60.6,70406.0,58.1537,58.4037,58.1441,58.2691,70406.0
2021-08-11 15:30:00,60.58,60.76,60.31,60.65,191122.0,58.2499,58.423,57.9903,58.3172,191122.0
2021-08-12 09:30:00,60.73,60.9,59.58,59.91,28042.0,58.3941,58.5576,57.2884,57.6057,28042.0
2021-08-12 10:00:00,59.96,60.04,59.47,60.04,25147.0,57.6537,57.7307,57.1826,57.7307,25147.0
2021-08-12 10:30:00,60.03,60.07,59.46,59.51,33008.0,57.7211,57.7595,57.173,57.2211,33008.0
2021-08-12 11:00:00,59.45,59.56,59.27,59.56,18110.0,57.1634,57.2691,56.9903,57.2691,18110.0
2021-08-12 11:30:00,59.53,59.79,59.47,59.72,15220.0,57.2403,57.4903,57.1826,57.423,15220.0
2021-08-12 12:00:00,59.72,60.11,59.67,59.91,21208.0,57.423,57.798,57.3749,57.6057,21208.0
2021-08-12 12:30:00,59.9,60.15,59.81,59.95,28187.0,57.5961,57.8364,57.5095,57.6441,28187.0
2021-08-12 13:00:00,59.99,60.03,59.83,59.89,20180.0,57.6826,57.7211,57.5287,57.5864,20180.0
2021-08-12 13:30:00,59.91,60.21,59.81,60.09,16078.0,57.6057,57.8941,57.5095,57.7787,16078.0
2021-08-12 14:00:00,60.13,60.48,60.12,60.43,30788.0,57.8172,58.1537,57.8076,58.1057,30788.0
2021-08-12 14:30:00,60.46,60.59,60.35,60.42,25527.0,58.1345,58.2595,58.0287,58.0961,25527.0
2021-08-12 15:00:00,60.4,60.73,60.4,60.53,33635.0,58.0768,58.3941,58.0768,58.2018,33635.0
2021-08-12 15:30:00,60.58,61.0,60.54,60.86,119901.0,58.2499,58.6537,58.2114,58.5191,119901.0
2021-08-13 09:30:00,60.83,60.83,59.69,59.83,37414.0,58.4903,58.4903,57.3941,57.5287,37414.0
2021-08-13 10:00:00,59.79,60.03,59.69,59.8,18168.0,57.4903,57.7211,57.3941,57.4999,18168.0
2021-08-13 10:30:00,59.79,60.25,59.75,60.08,17048.0,57.4903,57.9326,57.4518,57.7691,17048.0
2021-08-13 11:00:00,60.14,60.25,59.89,60.12,40198.0,57.8268,57.9326,57.5864,57.8076,40198.0
2021-08-13 11:30:00,60.03,60.45,59.96,60.28,37729.0,57.7211,58.1249,57.6537,57.9614,37729.0
2021-08-13 12:00:00,60.33,60.54,60.33,60.5,15223.0,58.0095,58.2114,58.0095,58.173,15223.0
2021-08-13 12:30:00,60.54,60.74,60.5,60.57,27342.0,58.2114,58.4037,58.173,58.2403,27342.0
2021-08-13 13:00:00,60.54,60.57,59.93,60.0,39007.0,58.2114,58.2403,57.6249,57.6922,39007.0
2021-08-13 13:30:00,60.02,60.21,59.93,60.06,22880.0,57.7114,57.8941,57.6249,57.7499,22880.0
2021-08-13 14:00:00,60.07,60.13,59.87,59.96,23956.0,57.7595,57.8172,57.5672,57.6537,23956.0
2021-08-13 14:30:00,59.96,60.0,59.81,59.96,48312.0,57.6537,57.6922,57.5095,57.6537,48312.0
2021-08-13 15:00:00,59.94,60.07,59.89,59.92,42944.0,57.6345,57.7595,57.5864,57.6153,42944.0
2021-08-13 15:30:00,59.89,60.17,59.82,60.1,175718.0,57.5864,57.8557,57.5191,57.7884,175718.0
2021-08-16 09:30:00,59.38,59.59,58.08,58.37,60398.0,57.0961,57.298,55.8461,56.1249,60398.0
2021-08-16 10:00:00,58.12,59.53,58.03,58.87,123390.0,55.8845,57.2403,55.798,56.6057,123390.0
2021-08-16 10:30:00,58.79,59.24,58.72,58.76,51604.0,56.5288,56.9614,56.4614,56.4999,51604.0
2021-08-16 11:00:00,58.74,59.28,58.72,59.09,47499.0,56.4807,56.9999,56.4614,56.8172,47499.0
2021-08-16 11:30:00,59.15,59.72,59.14,59.56,29766.0,56.8749,57.423,56.8653,57.2691,29766.0
2021-08-16 12:00:00,59.52,59.52,59.12,59.15,28130.0,57.2307,57.2307,56.8461,56.8749,28130.0
2021-08-16 12:30:00,59.15,59.55,59.1,59.55,20544.0,56.8749,57.2595,56.8268,57.2595,20544.0
2021-08-16 13:00:00,59.53,59.7,59.39,59.62,18895.0,57.2403,57.4037,57.1057,57.3268,18895.0
2021-08-16 13:30:00,59.63,59.8,59.61,59.72,10414.0,57.3364,57.4999,57.3172,57.423,10414.0
2021-08-16 14:00:00,59.71,60.06,59.68,59.69,39366.0,57.4134,57.7499,57.3845,57.3941,39366.0
2021-08-16 14:30:00,59.66,59.92,59.62,59.82,21477.0,57.3653,57.6153,57.3268,57.5191,21477.0
2021-08-16 15:00:00,59.81,59.84,59.61,59.7,31254.0,57.5095,57.5384,57.3172,57.4037,31254.0
2021-08-16 15:30:00,59.68,59.7,59.27,59.29,90588.0,57.3845,57.4037,56.9903,57.0095,90588.0
2021-08-17 09:30:00,58.24,58.76,57.83,57.94,65500.0,55.9999,56.4999,55.6057,55.7114,65500.0
2021-08-17 10:00:00,57.85,58.63,57.85,58.54,49908.0,55.6249,56.3749,55.6249,56.2884,49908.0
2021-08-17 10:30:00,58.6,58.61,57.77,57.77,74907.0,56.3461,56.3557,55.548,55.548,74907.0
2021-08-17 11:00:00,57.72,57.75,56.81,57.07,91266.0,55.4999,55.5288,54.6249,54.8749,91266.0
2021-08-17 11:30:00,57.07,57.48,56.98,57.44,71071.0,54.8749,55.2691,54.7884,55.2307,71071.0
2021-08-17 12:00:00,57.39,57.76,57.39,57.75,44791.0,55.1826,55.5384,55.1826,55.5288,44791.0
2021-08-17 12:30:00,57.7,57.7,57.13,57.31,136706.0,55.4807,55.4807,54.9326,55.1057,136706.0
2021-08-17 13:00:00,57.27,57.84,57.25,57.57,45352.0,55.0672,55.6153,55.048,55.3557,45352.0
2021-08-17 13:30:00,57.55,57.65,57.27,57.61,23228.0,55.3364,55.4326,55.0672,55.3941,23228.0
2021-08-17 14:00:00,57.58,57.73,57.57,57.58,15912.0,55.3653,55.5095,55.3557,55.3653,15912.0
2021-08-17 14:30:00,57.56,57.77,57.42,57.7,40342.0,55.3461,55.548,55.2114,55.4807,40342.0
2021-08-17 15:00:00,57.66,57.76,57.5,57.58,40029.0,55.4422,55.5384,55.2884,55.3653,40029.0
2021-08-17 15:30:00,57.58,57.67,57.39,57.45,197691.0,55.3653,55.4518,55.1826,55.2403,197691.0
2021-08-18 09:30:00,57.08,57.86,56.93,57.34,38321.0,54.8845,55.6345,54.7403,55.1345,38321.0
2021-08-18 10:00:00,57.36,57.38,56.79,57.22,62700.0,55.1538,55.173,54.6057,55.0191,62700.0
2021-08-18 10:30:00,57.29,57.76,57.16,57.65,53032.0,55.0864,55.5384,54.9614,55.4326,53032.0
2021-08-18 11:00:00,57.68,58.0,57.48,57.73,34353.0,55.4614,55.7691,55.2691,55.5095,34353.0
2021-08-18 11:30:00,57.68,58.13,57.67,58.01,30443.0,55.4614,55.8941,55.4518,55.7788,30443.0
2021-08-18 12:00:00,57.97,58.12,57.81,57.81,22469.0,55.7403,55.8845,55.5864,55.5864,22469.0
2021-08-18 12:30:00,57.82,58.05,57.82,57.83,33476.0,55.5961,55.8172,55.5961,55.6057,33476.0
2021-08-18 13:00:00,57.83,57.93,57.72,57.83,36474.0,55.6057,55.7018,55.4999,55.6057,36474.0
2021-08-18 13:30:00,57.85,57.95,57.76,57.85,38235.0,55.6249,55.7211,55.5384,55.6249,38235.0
2021-08-18 14:00:00,57.87,58.14,57.49,57.83,42047.0,55.6441,55.9038,55.2788,55.6057,42047.0
2021-08-18 14:30:00,57.8,58.13,57.77,58.13,36241.0,55.5768,55.8941,55.548,55.8941,36241.0
2021-08-18 15:00:00,58.12,58.33,57.94,58.15,114857.0,55.8845,56.0864,55.7114,55.9134,114857.0
2021-08-18 15:30:00,58.16,58.17,57.55,57.59,182532.0,55.923,55.9326,55.3364,55.3749,182532.0
2021-08-19 09:30:00,56.69,57.38,56.52,57.15,98654.0,54.5095,55.173,54.3461,54.9518,98654.0
2021-08-19 10:00:00,57.07,57.42,56.39,56.48,33334.0,54.8749,55.2114,54.2211,54.3076,33334.0
2021-08-19 10:30:00,56.42,56.51,55.68,55.91,33186.0,54.2499,54.3364,53.5384,53.7595,33186.0
2021-08-19 11:00:00,55.85,56.02,55.69,55.75,74298.0,53.7018,53.8653,53.548,53.6057,74298.0
2021-08-19 11:30:00,55.73,56.2,55.68,56.2,32432.0,53.5864,54.0384,53.5384,54.0384,32432.0
2021-08-19 12:00:00,56.1,56.21,55.84,55.99,31887.0,53.9422,54.048,53.6922,53.8364,31887.0
2021-08-19 12:30:00,55.98,56.06,55.74,56.06,36529.0,53.8268,53.9038,53.5961,53.9038,36529.0
2021-08-19 13:00:00,56.05,56.05,55.74,55.75,29385.0,53.8941,53.8941,53.5961,53.6057,29385.0
2021-08-19 13:30:00,55.71,55.79,55.45,55.45,35519.0,53.5672,53.6441,53.3172,53.3172,35519.0
2021-08-19 14:00:00,55.48,55.72,55.3,55.3,54635.0,53.3461,53.5768,53.173,53.173,54635.0
2021-08-19 14:30:00,55.26,55.52,55.19,55.38,37789.0,53.1345,53.3845,53.0672,53.2499,37789.0
2021-08-19 15:00:00,55.39,55.57,55.29,55.55,68512.0,53.2595,53.4326,53.1634,53.4134,68512.0
2021-08-19 15:30:00,55.55,55.67,55.25,55.65,255260.0,53.4134,53.5288,53.1249,53.5095,255260.0
2021-08-20 09:30:00,55.49,56.19,55.31,55.68,24112.0,53.3557,54.0288,53.1826,53.5384,24112.0
2021-08-20 10:00:00,55.59,55.9,55.11,55.15,25739.0,53.4518,53.7499,52.9903,53.0288,25739.0
2021-08-20 10:30:00,55.19,55.45,54.66,55.4,79572.0,53.0672,53.3172,52.5576,53.2691,79572.0
2021-08-20 11:00:00,55.31,55.49,55.12,55.37,35303.0,53.1826,53.3557,52.9999,53.2403,35303.0
2021-08-20 11:30:00,55.37,55.57,55.28,55.54,37311.0,53.2403,53.4326,53.1538,53.4038,37311.0
2021-08-20 12:00:00,55.53,55.79,55.5,55.79,29581.0,53.3941,53.6441,53.3653,53.6441,29581.0
2021-08-20 12:30:00,55.79,56.03,55.65,56.01,15308.0,53.6441,53.8749,53.5095,53.8557,15308.0
2021-08-20 13:00:00,56.02,56.16,55.96,56.08,21661.0,53.8653,53.9999,53.8076,53.923,21661.0
2021-08-20 13:30:00,56.09,56.14,55.88,55.95,21309.0,53.9326,53.9807,53.7307,53.798,21309.0
2021-08-20 14:00:00,55.99,56.1,55.95,56.04,27044.0,53.8364,53.9422,53.798,53.8845,27044.0
2021-08-20 14:30:00,56.05,56.11,55.88,55.95,26981.0,53.8941,53.9518,53.7307,53.798,26981.0
2021-08-20 15:00:00,55.97,56.07,55.69,55.91,66865.0,53.8172,53.9134,53.548,53.7595,66865.0
2021-08-20 15:30:00,55.92,56.07,55.83,56.03,140136.0,53.7691,53.9134,53.6826,53.8749,140136.0
2021-08-23 09:30:00,56.78,58.67,56.4,58.14,67620.0,54.5961,56.4134,54.2307,55.9038,67620.0
2021-08-23 10:00:00,58.15,58.32,57.62,57.84,31255.0,55.9134,56.0768,55.4038,55.6153,31255.0
2021-08-23 10:30:00,57.76,57.91,57.42,57.55,27019.0,55.5384,55.6826,55.2114,55.3364,27019.0
2021-08-23 11:00:00,57.54,57.77,57.37,57.42,19739.0,55.3268,55.548,55.1634,55.2114,19739.0
2021-08-23 11:30:00,57.43,57.71,57.22,57.34,31282.0,55.2211,55.4903,55.0191,55.1345,31282.0
2021-08-23 12:00:00,57.34,57.59,57.22,57.44,49233.0,55.1345,55.3749,55.0191,55.2307,49233.0
2021-08-23 12:30:00,57.48,57.84,57.46,57.83,20465.0,55.2691,55.6153,55.2499,55.6057,20465.0
2021-08-23 13:00:00,57.93,58.08,57.91,58.08,16796.0,55.7018,55.8461,55.6826,55.8461,16796.0
2021-08-23 13:30:00,58.09,58.19,57.9,57.97,17591.0,55.8557,55.9518,55.673,55.7403,17591.0
2021-08-23 14:00:00,57.99,58.22,57.93,58.17,61654.0,55.7595,55.9807,55.7018,55.9326,61654.0
2021-08-23 14:30:00,58.17,58.21,58.04,58.06,19177.0,55.9326,55.9711,55.8076,55.8268,19177.0
2021-08-23 15:00:00,58.04,58.1,57.88,58.08,27641.0,55.8076,55.8653,55.6538,55.8461,27641.0
2021-08-23 15:30:00,58.09,58.33,58.02,58.25,129934.0,55.8557,56.0864,55.7884,56.0095,129934.0
2021-08-24 09:30:00,58.14,59.49,58.14,59.18,75375.0,55.9038,57.2018,55.9038,56.9037,75375.0
2021-08-24 10:00:00,59.18,59.18,58.58,59.07,38987.0,56.9037,56.9037,56.3268,56.798,38987.0
2021-08-24 10:30:00,59.03,59.57,58.95,59.57,57722.0,56.7595,57.2787,56.6826,57.2787,57722.0
2021-08-24 11:00:00,59.59,59.65,59.41,59.58,26869.0,57.298,57.3557,57.1249,57.2884,26869.0
2021-08-24 11:30:00,59.62,59.79,59.42,59.7,16184.0,57.3268,57.4903,57.1345,57.4037,16184.0
2021-08-24 12:00:00,59.74,60.02,59.68,59.93,32642.0,57.4422,57.7114,57.3845,57.6249,32642.0
2021-08-24 12:30:00,59.93,60.17,59.92,60.14,24682.0,57.6249,57.8557,57.6153,57.8268,24682.0
2021-08-24 13:00:00,60.12,60.14,59.89,60.03,22014.0,57.8076,57.8268,57.5864,57.7211,22014.0
2021-08-24 13:30:00,60.08,60.63,60.08,60.45,37916.0,57.7691,58.298,57.7691,58.1249,37916.0
2021-08-24 14:00:00,60.46,60.51,59.98,60.16,38580.0,58.1345,58.1826,57.673,57.8461,38580.0
2021-08-24 14:30:00,60.21,60.28,60.12,60.19,26919.0,57.8941,57.9614,57.8076,57.8749,26919.0
2021-08-24 15:00:00,60.2,60.24,60.08,60.24,53873.0,57.8845,57.923,57.7691,57.923,53873.0
2021-08-24 15:30:00,60.22,60.25,59.83,60.17,194731.0,57.9037,57.9326,57.5287,57.8557,194731.0
2021-08-25 09:30:00,60.46,61.2,60.07,60.98,55571.0,58.1345,58.8461,57.7595,58.6345,55571.0
2021-08-25 10:00:00,61.05,61.42,60.82,61.4,74019.0,58.7018,59.0576,58.4807,59.0384,74019.0
2021-08-25 10:30:00,61.4,61.71,61.25,61.65,50366.0,59.0384,59.3364,58.8941,59.2787,50366.0
2021-08-25 11:00:00,61.73,61.73,61.48,61.48,21559.0,59.3557,59.3557,59.1153,59.1153,21559.0
2021-08-25 11:30:00,61.48,61.73,61.41,61.64,50953.0,59.1153,59.3557,59.048,59.2691,50953.0
2021-08-25 12:00:00,61.69,61.8,61.53,61.71,31982.0,59.3172,59.423,59.1634,59.3364,31982.0
2021-08-25 12:30:00,61.68,61.85,61.62,61.72,29108.0,59.3076,59.4711,59.2499,59.3461,29108.0
2021-08-25 13:00:00,61.73,61.8,61.63,61.8,35528.0,59.3557,59.423,59.2595,59.423,35528.0
2021-08-25 13:30:00,61.79,61.8,61.42,61.51,28203.0,59.4134,59.423,59.0576,59.1441,28203.0
2021-08-25 14:00:00,61.48,61.65,61.44,61.63,24332.0,59.1153,59.2787,59.0768,59.2595,24332.0
2021-08-25 14:30:00,61.66,61.72,61.52,61.65,30957.0,59.2884,59.3461,59.1537,59.2787,30957.0
2021-08-25 15:00:00,61.64,61.81,61.57,61.72,51406.0,59.2691,59.4326,59.2018,59.3461,51406.0
2021-08-25 15:30:00,61.76,62.04,61.74,61.92,161674.0,59.3845,59.6537,59.3653,59.5384,161674.0
2021-08-26 09:30:00,61.88,62.9,61.88,62.89,35430.0,59.4999,60.4807,59.4999,60.4711,35430.0
2021-08-26 10:00:00,62.91,63.27,62.43,62.82,47703.0,60.4903,60.8364,60.0287,60.4037,47703.0
2021-08-26 10:30:00,62.83,63.29,61.82,61.84,88262.0,60.4134,60.8557,59.4422,59.4614,88262.0
2021-08-26 11:00:00,61.82,62.31,61.51,62.22,35960.0,59.4422,59.9134,59.1441,59.8268,35960.0
2021-08-26 11:30:00,62.19,62.25,61.86,62.09,40996.0,59.798,59.8557,59.4807,59.7018,40996.0
2021-08-26 12:00:00,62.06,62.19,62.01,62.12,15020.0,59.673,59.798,59.6249,59.7307,15020.0
2021-08-26 12:30:00,62.12,62.27,61.9,61.96,15077.0,59.7307,59.8749,59.5191,59.5768,15077.0
2021-08-26 13:00:00,61.96,62.01,61.76,61.84,10864.0,59.5768,59.6249,59.3845,59.4614,10864.0
2021-08-26 13:30:00,61.84,61.9,61.77,61.84,13124.0,59.4614,59.5191,59.3941,59.4614,13124.0
2021-08-26 14:00:00,61.84,61.87,61.48,61.51,18930.0,59.4614,59.4903,59.1153,59.1441,18930.0
2021-08-26 14:30:00,61.52,61.52,61.09,61.1,23772.0,59.1537,59.1537,58.7403,58.7499,23772.0
2021-08-26 15:00:00,61.11,61.26,60.68,61.15,70084.0,58.7595,58.9037,58.3461,58.798,70084.0
2021-08-26 15:30:00,61.13,61.2,60.87,60.97,236814.0,58.7787,58.8461,58.5287,58.6249,236814.0
2021-08-27 09:30:00,61.24,62.1,61.24,61.51,22964.0,58.8845,59.7114,58.8845,59.1441,22964.0
2021-08-27 10:00:00,61.45,61.88,61.31,61.66,33414.0,59.0864,59.4999,58.9518,59.2884,33414.0
2021-08-27 10:30:00,61.73,62.18,61.53,62.1,27426.0,59.3557,59.7884,59.1634,59.7114,27426.0
2021-08-27 11:00:00,62.14,62.69,62.08,62.52,116160.0,59.7499,60.2787,59.6922,60.1153,116160.0
2021-08-27 11:30:00,62.55,63.01,62.54,62.92,23207.0,60.1441,60.5864,60.1345,60.4999,23207.0
2021-08-27 12:00:00,62.95,63.08,62.81,63.02,30695.0,60.5287,60.6537,60.3941,60.5961,30695.0
2021-08-27 12:30:00,63.03,63.18,62.99,63.01,35951.0,60.6057,60.7499,60.5672,60.5864,35951.0
2021-08-27 13:00:00,63.04,63.23,62.81,63.22,22898.0,60.6153,60.798,60.3941,60.7884,22898.0
2021-08-27 13:30:00,63.19,63.28,63.08,63.21,20734.0,60.7595,60.8461,60.6537,60.7787,20734.0
2021-08-27 14:00:00,63.28,63.3,63.04,63.25,42475.0,60.8461,60.8653,60.6153,60.8172,42475.0
2021-08-27 14:30:00,63.27,63.68,63.25,63.65,60241.0,60.8364,61.2307,60.8172,61.2018,60241.0
2021-08-27 15:00:00,63.62,63.69,63.3,63.31,67872.0,61.173,61.2403,60.8653,60.8749,67872.0
2021-08-27 15:30:00,63.31,63.4,63.2,63.24,241827.0,60.8749,60.9614,60.7691,60.8076,241827.0
2021-08-30 09:30:00,63.31,63.38,62.08,62.92,46785.0,60.8749,60.9422,59.6922,60.4999,46785.0
2021-08-30 10:00:00,62.83,62.91,62.46,62.7,28732.0,60.4134,60.4903,60.0576,60.2884,28732.0
2021-08-30 10:30:00,62.66,62.99,62.54,62.79,29228.0,60.2499,60.5672,60.1345,60.3749,29228.0
2021-08-30 11:00:00,62.75,62.84,62.33,62.33,25980.0,60.3364,60.423,59.9326,59.9326,25980.0
2021-08-30 11:30:00,62.35,62.44,62.09,62.44,18568.0,59.9518,60.0384,59.7018,60.0384,18568.0
2021-08-30 12:00:00,62.46,62.5,62.23,62.25,14644.0,60.0576,60.0961,59.8364,59.8557,14644.0
2021-08-30 12:30:00,62.24,62.33,62.13,62.17,22680.0,59.8461,59.9326,59.7403,59.7787,22680.0
2021-08-30 13:00:00,62.17,62.42,62.13,62.39,47700.0,59.7787,60.0191,59.7403,59.9903,47700.0
2021-08-30 13:30:00,62.38,62.64,62.32,62.58,22304.0,59.9807,60.2307,59.923,60.173,22304.0
2021-08-30 14:00:00,62.62,62.64,62.43,62.48,13013.0,60.2114,60.2307,60.0287,60.0768,13013.0
2021-08-30 14:30:00,62.45,62.63,62.44,62.56,19644.0,60.048,60.2211,60.0384,60.1537,19644.0
2021-08-30 15:00:00,62.59,62.85,62.57,62.64,40533.0,60.1826,60.4326,60.1634,60.2307,40533.0
2021-08-30 15:30:00,62.62,62.77,62.04,62.07,223635.0,60.2114,60.3557,59.6537,59.6826,223635.0
2021-08-31 09:30:00,62.5,62.75,61.52,61.72,50577.0,60.0961,60.3364,59.1537,59.3461,50577.0
2021-08-31 10:00:00,61.72,61.9,61.32,61.37,40539.0,59.3461,59.5191,58.9614,59.0095,40539.0
2021-08-31 10:30:00,61.3,61.37,60.85,60.9,50063.0,58.9422,59.0095,58.5095,58.5576,50063.0
2021-08-31 11:00:00,60.9,61.46,60.75,61.44,26428.0,58.5576,59.0961,58.4134,59.0768,26428.0
2021-08-31 11:30:00,61.41,61.52,61.3,61.52,29476.0,59.048,59.1537,58.9422,59.1537,29476.0
2021-08-31 12:00:00,61.54,61.61,61.45,61.61,24064.0,59.173,59.2403,59.0864,59.2403,24064.0
2021-08-31 12:30:00,61.64,61.96,61.57,61.7,179892.0,59.2691,59.5768,59.2018,59.3268,179892.0
2021-08-31 13:00:00,61.7,61.72,61.35,61.44,26328.0,59.3268,59.3461,58.9903,59.0768,26328.0
2021-08-31 13:30:00,61.41,61.62,61.37,61.4,56066.0,59.048,59.2499,59.0095,59.0384,56066.0
2021-08-31 14:00:00,61.46,61.5,61.2,61.23,44692.0,59.0961,59.1345,58.8461,58.8749,44692.0
2021-08-31 14:30:00,61.24,61.3,61.09,61.15,36388.0,58.8845,58.9422,58.7403,58.798,36388.0
2021-08-31 15:00:00,61.14,61.24,60.96,61.2,64702.0,58.7884,58.8845,58.6153,58.8461,64702.0
2021-08-31 15:30:00,61.19,61.45,60.97,61.37,376973.0,58.8364,59.0864,58.6249,59.0095,376973.0
2021-09-01 09:30:00,61.82,61.98,60.56,60.61,48306.0,59.4422,59.5961,58.2307,58.2787,48306.0
2021-09-01 10:00:00,60.68,61.54,60.65,61.53,34338.0,58.3461,59.173,58.3172,59.1634,34338.0
2021-09-01 10:30:00,61.53,61.75,61.37,61.64,77350.0,59.1634,59.3749,59.0095,59.2691,77350.0
2021-09-01 11:00:00,61.69,61.69,61.22,61.28,54147.0,59.3172,59.3172,58.8653,58.923,54147.0
2021-09-01 11:30:00,61.29,61.51,61.18,61.23,22255.0,58.9326,59.1441,58.8268,58.8749,22255.0
2021-09-01 12:00:00,61.18,61.33,61.06,61.33,20342.0,58.8268,58.9711,58.7114,58.9711,20342.0
2021-09-01 12:30:00,61.31,61.45,61.28,61.4,14289.0,58.9518,59.0864,58.923,59.0384,14289.0
2021-09-01 13:00:00,61.38,61.4,61.17,61.28,16940.0,59.0191,59.0384,58.8172,58.923,16940.0
2021-09-01 13:30:00,61.28,61.53,61.18,61.53,64610.0,58.923,59.1634,58.8268,59.1634,64610.0
2021-09-01 14:00:00,61.51,61.67,61.37,61.46,21591.0,59.1441,59.298,59.0095,59.0961,21591.0
2021-09-01 14:30:00,61.43,61.56,61.33,61.36,32210.0,59.0672,59.1922,58.9711,58.9999,32210.0
2021-09-01 15:00:00,61.35,61.35,60.86,60.9,55693.0,58.9903,58.9903,58.5191,58.5576,55693.0
2021-09-01 15:30:00,60.9,61.19,60.88,61.12,112374.0,58.5576,58.8364,58.5384,58.7691,112374.0
2021-09-02 09:30:00,61.64,61.71,60.77,61.32,15929.0,59.2691,59.3364,58.4326,58.9614,15929.0
2021-09-02 10:00:00,61.44,61.74,61.34,61.68,27237.0,59.0768,59.3653,58.9807,59.3076,27237.0
2021-09-02 10:30:00,61.63,61.84,61.37,61.66,58891.0,59.2595,59.4614,59.0095,59.2884,58891.0
2021-09-02 11:00:00,61.69,62.14,61.69,61.91,41441.0,59.3172,59.7499,59.3172,59.5287,41441.0
2021-09-02 11:30:00,61.93,62.1,61.75,61.85,111123.0,59.548,59.7114,59.3749,59.4711,111123.0
2021-09-02 12:00:00,61.86,61.88,61.52,61.88,28875.0,59.4807,59.4999,59.1537,59.4999,28875.0
2021-09-02 12:30:00,61.88,61.97,61.75,61.8,31684.0,59.4999,59.5864,59.3749,59.423,31684.0
2021-09-02 13:00:00,61.8,61.83,61.44,61.49,30489.0,59.423,59.4518,59.0768,59.1249,30489.0
2021-09-02 13:30:00,61.52,61.52,61.16,61.22,12644.0,59.1537,59.1537,58.8076,58.8653,12644.0
2021-09-02 14:00:00,61.2,61.27,61.0,61.16,23932.0,58.8461,58.9134,58.6537,58.8076,23932.0
2021-09-02 14:30:00,61.12,61.45,61.12,61.43,21757.0,58.7691,59.0864,58.7691,59.0672,21757.0
2021-09-02 15:00:00,61.44,61.53,61.3,61.32,30436.0,59.0768,59.1634,58.9422,58.9614,30436.0
2021-09-02 15:30:00,61.33,61.44,61.23,61.42,121475.0,58.9711,59.0768,58.8749,59.0576,121475.0
2021-09-03 09:30:00,61.02,61.59,60.46,61.48,28968.0,58.673,59.2211,58.1345,59.1153,28968.0
2021-09-03 10:00:00,61.35,61.53,61.02,61.03,25916.0,58.9903,59.1634,58.673,58.6826,25916.0
2021-09-03 10:30:00,61.0,61.01,60.24,60.62,86905.0,58.6537,58.6634,57.923,58.2884,86905.0
2021-09-03 11:00:00,60.63,60.79,60.42,60.52,53199.0,58.298,58.4518,58.0961,58.1922,53199.0
2021-09-03 11:30:00,60.47,60.59,60.29,60.29,17215.0,58.1441,58.2595,57.9711,57.9711,17215.0
2021-09-03 12:00:00,60.26,60.29,59.97,60.05,35799.0,57.9422,57.9711,57.6634,57.7403,35799.0
2021-09-03 12:30:00,60.03,60.19,59.72,60.17,42389.0,57.7211,57.8749,57.423,57.8557,42389.0
2021-09-03 13:00:00,60.21,60.63,60.17,60.63,28847.0,57.8941,58.298,57.8557,58.298,28847.0
2021-09-03 13:30:00,60.63,60.68,60.53,60.65,34394.0,58.298,58.3461,58.2018,58.3172,34394.0
2021-09-03 14:00:00,60.6,60.65,60.5,60.62,28008.0,58.2691,58.3172,58.173,58.2884,28008.0
2021-09-03 14:30:00,60.64,60.72,60.58,60.62,33294.0,58.3076,58.3845,58.2499,58.2884,33294.0
2021-09-03 15:00:00,60.62,60.67,60.42,60.49,202416.0,58.2884,58.3364,58.0961,58.1634,202416.0
2021-09-03 15:30:00,60.53,60.95,60.51,60.63,256002.0,58.2018,58.6057,58.1826,58.298,256002.0
2021-09-07 09:30:00,60.6,61.37,60.26,61.11,107393.0,58.2691,59.0095,57.9422,58.7595,107393.0
2021-09-07 10:00:00,61.19,61.95,61.16,61.45,97712.0,58.8364,59.5672,58.8076,59.0864,97712.0
2021-09-07 10:30:00,61.46,61.65,61.17,61.5,91817.0,59.0961,59.2787,58.8172,59.1345,91817.0
2021-09-07 11:00:00,61.46,61.54,61.06,61.41,35191.0,59.0961,59.173,58.7114,59.048,35191.0
2021-09-07 11:30:00,61.45,61.67,61.39,61.49,17064.0,59.0864,59.298,59.0287,59.1249,17064.0
2021-09-07 12:00:00,61.51,61.9,61.49,61.84,73683.0,59.1441,59.5191,59.1249,59.4614,73683.0
2021-09-07 12:30:00,61.87,61.99,61.77,61.84,40300.0,59.4903,59.6057,59.3941,59.4614,40300.0
2021-09-07 13:00:00,61.83,61.95,61.78,61.81,64940.0,59.4518,59.5672,59.4037,59.4326,64940.0
2021-09-07 13:30:00,61.81,61.95,61.73,61.85,89690.0,59.4326,59.5672,59.3557,59.4711,89690.0
2021-09-07 14:00:00,61.84,62.14,61.82,62.02,76557.0,59.4614,59.7499,59.4422,59.6345,76557.0
2021-09-07 14:30:00,62.04,62.48,61.99,62.34,276293.0,59.6537,60.0768,59.6057,59.9422,276293.0
2021-09-07 15:00:00,62.35,62.53,62.22,62.41,100489.0,59.9518,60.1249,59.8268,60.0095,100489.0
2021-09-07 15:30:00,62.39,62.66,62.33,62.36,250274.0,59.9903,60.2499,59.9326,59.9614,250274.0
2021-09-08 09:30:00,62.44,62.76,61.69,62.62,66006.0,60.0384,60.3461,59.3172,60.2114,66006.0
2021-09-08 10:00:00,62.51,62.65,61.8,61.84,32761.0,60.1057,60.2403,59.423,59.4614,32761.0
2021-09-08 10:30:00,61.82,61.89,60.58,60.68,50182.0,59.4422,59.5095,58.2499,58.3461,50182.0
2021-09-08 11:00:00,60.7,61.21,60.7,61.0,43979.0,58.3653,58.8557,58.3653,58.6537,43979.0
2021-09-08 11:30:00,61.05,61.13,60.92,61.11,28125.0,58.7018,58.7787,58.5768,58.7595,28125.0
2021-09-08 12:00:00,61.05,61.49,61.04,61.4,28930.0,58.7018,59.1249,58.6922,59.0384,28930.0
2021-09-08 12:30:00,61.36,61.55,61.32,61.5,15046.0,58.9999,59.1826,58.9614,59.1345,15046.0
2021-09-08 13:00:00,61.47,61.51,61.27,61.28,20402.0,59.1057,59.1441,58.9134,58.923,20402.0
2021-09-08 13:30:00,61.28,61.3,61.0,61.1,22340.0,58.923,58.9422,58.6537,58.7499,22340.0
2021-09-08 14:00:00,61.09,61.33,61.06,61.14,14077.0,58.7403,58.9711,58.7114,58.7884,14077.0
2021-09-08 14:30:00,61.09,61.17,61.0,61.14,19754.0,58.7403,58.8172,58.6537,58.7884,19754.0
2021-09-08 15:00:00,61.12,61.3,61.09,61.19,27398.0,58.7691,58.9422,58.7403,58.8364,27398.0
2021-09-08 15:30:00,61.17,61.17,60.78,60.8,200513.0,58.8172,58.8172,58.4422,58.4614,200513.0
2021-09-09 09:30:00,60.41,60.92,59.32,59.96,63816.0,58.0864,58.5768,57.0384,57.6537,63816.0
2021-09-09 10:00:00,60.02,60.61,59.86,60.54,41881.0,57.7114,58.2787,57.5576,58.2114,41881.0
2021-09-09 10:30:00,60.55,61.68,60.55,61.32,243273.0,58.2211,59.3076,58.2211,58.9614,243273.0
2021-09-09 11:00:00,61.3,61.77,61.3,61.56,37675.0,58.9422,59.3941,58.9422,59.1922,37675.0
2021-09-09 11:30:00,61.58,61.75,61.48,61.7,27880.0,59.2114,59.3749,59.1153,59.3268,27880.0
2021-09-09 12:00:00,61.73,62.01,61.69,61.96,36628.0,59.3557,59.6249,59.3172,59.5768,36628.0
2021-09-09 12:30:00,62.0,62.01,61.82,61.9,70287.0,59.6153,59.6249,59.4422,59.5191,70287.0
2021-09-09 13:00:00,61.91,62.02,61.41,61.6,46469.0,59.5287,59.6345,59.048,59.2307,46469.0
2021-09-09 13:30:00,61.55,61.68,61.43,61.67,25609.0,59.1826,59.3076,59.0672,59.298,25609.0
2021-09-09 14:00:00,61.67,61.79,61.43,61.76,22179.0,59.298,59.4134,59.0672,59.3845,22179.0
2021-09-09 14:30:00,61.76,61.76,61.34,61.36,49889.0,59.3845,59.3845,58.9807,58.9999,49889.0
2021-09-09 15:00:00,61.37,61.59,61.32,61.53,37852.0,59.0095,59.2211,58.9614,59.1634,37852.0
2021-09-09 15:30:00,61.51,61.86,61.45,61.51,110516.0,59.1441,59.4807,59.0864,59.1441,110516.0
2021-09-10 09:30:00,61.96,61.96,60.47,61.1,63921.0,59.5768,59.5768,58.1441,58.7499,63921.0
2021-09-10 10:00:00,61.23,61.29,60.02,60.1,54209.0,58.8749,58.9326,57.7114,57.7884,54209.0
2021-09-10 10:30:00,60.03,60.03,59.16,59.31,85447.0,57.7211,57.7211,56.8845,57.0287,85447.0
2021-09-10 11:00:00,59.33,60.37,59.32,60.26,150639.0,57.048,58.048,57.0384,57.9422,150639.0
2021-09-10 11:30:00,60.21,60.62,60.19,60.62,51481.0,57.8941,58.2884,57.8749,58.2884,51481.0
2021-09-10 12:00:00,60.6,60.73,60.48,60.48,26533.0,58.2691,58.3941,58.1537,58.1537,26533.0
2021-09-10 12:30:00,60.46,60.54,60.22,60.27,21638.0,58.1345,58.2114,57.9037,57.9518,21638.0
2021-09-10 13:00:00,60.24,60.33,59.97,59.97,19521.0,57.923,58.0095,57.6634,57.6634,19521.0
2021-09-10 13:30:00,59.99,60.2,59.85,60.19,19791.0,57.6826,57.8845,57.548,57.8749,19791.0
2021-09-10 14:00:00,60.24,60.28,60.12,60.16,22598.0,57.923,57.9614,57.8076,57.8461,22598.0
2021-09-10 14:30:00,60.1,60.14,59.81,59.88,33198.0,57.7884,57.8268,57.5095,57.5768,33198.0
2021-09-10 15:00:00,59.86,59.88,59.53,59.54,71340.0,57.5576,57.5768,57.2403,57.2499,71340.0
2021-09-10 15:30:00,59.54,59.73,59.14,59.24,417844.0,57.2499,57.4326,56.8653,56.9614,417844.0
2021-09-13 09:30:00,59.93,60.19,57.78,58.39,184045.0,57.6249,57.8749,55.5576,56.1441,184045.0
2021-09-13 10:00:00,58.24,58.9,57.82,58.6,114045.0,55.9999,56.6345,55.5961,56.3461,114045.0
2021-09-13 10:30:00,58.6,58.83,58.46,58.64,95918.0,56.3461,56.5672,56.2114,56.3845,95918.0
2021-09-13 11:00:00,58.67,58.75,58.07,58.51,62894.0,56.4134,56.4903,55.8364,56.2595,62894.0
2021-09-13 11:30:00,58.53,58.6,58.34,58.53,39351.0,56.2788,56.3461,56.0961,56.2788,39351.0
2021-09-13 12:00:00,58.63,58.89,58.52,58.55,102878.0,56.3749,56.6249,56.2691,56.298,102878.0
2021-09-13 12:30:00,58.58,58.69,58.33,58.53,45057.0,56.3268,56.4326,56.0864,56.2788,45057.0
2021-09-13 13:00:00,58.53,58.55,58.31,58.32,25030.0,56.2788,56.298,56.0672,56.0768,25030.0
2021-09-13 13:30:00,58.29,58.45,58.28,58.39,15486.0,56.048,56.2018,56.0384,56.1441,15486.0
2021-09-13 14:00:00,58.39,58.52,58.29,58.4,23723.0,56.1441,56.2691,56.048,56.1538,23723.0
2021-09-13 14:30:00,58.42,58.53,58.34,58.48,26905.0,56.173,56.2788,56.0961,56.2307,26905.0
2021-09-13 15:00:00,58.46,58.62,58.24,58.53,127886.0,56.2114,56.3653,55.9999,56.2788,127886.0
2021-09-13 15:30:00,58.53,58.57,58.33,58.5,225291.0,56.2788,56.3172,56.0864,56.2499,225291.0
2021-09-14 09:30:00,57.92,58.56,57.36,57.92,52761.0,55.6922,56.3076,55.1538,55.6922,52761.0
2021-09-14 10:00:00,57.85,58.15,57.5,57.55,71009.0,55.6249,55.9134,55.2884,55.3364,71009.0
2021-09-14 10:30:00,57.49,58.21,57.4,58.0,335785.0,55.2788,55.9711,55.1922,55.7691,335785.0
2021-09-14 11:00:00,58.02,58.32,57.89,58.1,190330.0,55.7884,56.0768,55.6634,55.8653,190330.0
2021-09-14 11:30:00,58.1,58.39,58.07,58.39,79704.0,55.8653,56.1441,55.8364,56.1441,79704.0
2021-09-14 12:00:00,58.38,58.47,58.02,58.12,53159.0,56.1345,56.2211,55.7884,55.8845,53159.0
2021-09-14 12:30:00,58.12,58.4,58.0,58.21,39452.0,55.8845,56.1538,55.7691,55.9711,39452.0
2021-09-14 13:00:00,58.23,58.48,58.08,58.47,93849.0,55.9903,56.2307,55.8461,56.2211,93849.0
2021-09-14 13:30:00,58.45,58.68,58.34,58.44,39084.0,56.2018,56.423,56.0961,56.1922,39084.0
2021-09-14 14:00:00,58.42,58.5,58.23,58.38,259067.0,56.173,56.2499,55.9903,56.1345,259067.0
2021-09-14 14:30:00,58.34,58.54,58.2,58.48,253759.0,56.0961,56.2884,55.9614,56.2307,253759.0
2021-09-14 15:00:00,58.48,58.75,58.36,58.41,72386.0,56.2307,56.4903,56.1153,56.1634,72386.0
2021-09-14 15:30:00,58.4,58.67,58.33,58.58,280773.0,56.1538,56.4134,56.0864,56.3268,280773.0
2021-09-15 09:30:00,59.26,59.65,58.16,59.39,83617.0,56.9807,57.3557,55.923,57.1057,83617.0
2021-09-15 10:00:00,59.38,59.7,58.95,59.66,44558.0,57.0961,57.4037,56.6826,57.3653,44558.0
2021-09-15 10:30:00,59.61,59.81,59.16,59.46,41351.0,57.3172,57.5095,56.8845,57.173,41351.0
2021-09-15 11:00:00,59.49,59.6,59.37,59.51,25620.0,57.2018,57.3076,57.0864,57.2211,25620.0
2021-09-15 11:30:00,59.46,59.77,59.28,59.74,21806.0,57.173,57.4711,56.9999,57.4422,21806.0
2021-09-15 12:00:00,59.74,59.8,59.63,59.66,27941.0,57.4422,57.4999,57.3364,57.3653,27941.0
2021-09-15 12:30:00,59.66,59.86,59.66,59.8,52863.0,57.3653,57.5576,57.3653,57.4999,52863.0
2021-09-15 13:00:00,59.8,60.0,59.76,59.78,63762.0,57.4999,57.6922,57.4614,57.4807,63762.0
2021-09-15 13:30:00,59.76,60.22,59.66,59.78,67299.0,57.4614,57.9037,57.3653,57.4807,67299.0
2021-09-15 14:00:00,59.83,59.93,59.68,59.91,41294.0,57.5287,57.6249,57.3845,57.6057,41294.0
2021-09-15 14:30:00,59.85,60.03,59.67,59.67,36409.0,57.548,57.7211,57.3749,57.3749,36409.0
2021-09-15 15:00:00,59.7,59.93,59.63,59.78,363297.0,57.4037,57.6249,57.3364,57.4807,363297.0
2021-09-15 15:30:00,59.75,59.88,59.56,59.57,736342.0,57.4518,57.5768,57.2691,57.2787,736342.0
2021-09-16 09:30:00,59.74,60.85,59.7,60.24,168389.0,57.4422,58.5095,57.4037,57.923,168389.0
2021-09-16 10:00:00,60.24,60.86,60.1,60.81,178441.0,57.923,58.5191,57.7884,58.4711,178441.0
2021-09-16 10:30:00,60.86,61.31,60.25,60.47,82432.0,58.5191,58.9518,57.9326,58.1441,82432.0
2021-09-16 11:00:00,60.46,60.97,60.35,60.87,33358.0,58.1345,58.6249,58.0287,58.5287,33358.0
2021-09-16 11:30:00,60.9,61.06,60.64,60.73,30397.0,58.5576,58.7114,58.3076,58.3941,30397.0
2021-09-16 12:00:00,60.75,61.04,60.62,61.01,32504.0,58.4134,58.6922,58.2884,58.6634,32504.0
2021-09-16 12:30:00,61.03,61.35,60.96,61.27,27610.0,58.6826,58.9903,58.6153,58.9134,27610.0
2021-09-16 13:00:00,61.27,61.32,60.96,61.1,56582.0,58.9134,58.9614,58.6153,58.7499,56582.0
2021-09-16 13:30:00,61.11,61.46,60.98,61.43,31463.0,58.7595,59.0961,58.6345,59.0672,31463.0
2021-09-16 14:00:00,61.43,61.59,61.3,61.47,25712.0,59.0672,59.2211,58.9422,59.1057,25712.0
2021-09-16 14:30:00,61.56,61.73,61.51,61.68,28300.0,59.1922,59.3557,59.1441,59.3076,28300.0
2021-09-16 15:00:00,61.64,61.69,61.47,61.56,45570.0,59.2691,59.3172,59.1057,59.1922,45570.0
2021-09-16 15:30:00,61.57,61.58,61.25,61.38,150519.0,59.2018,59.2114,58.8941,59.0191,150519.0
2021-09-17 09:30:00,61.51,62.89,61.48,62.51,82602.0,59.1441,60.4711,59.1153,60.1057,82602.0
2021-09-17 10:00:00,62.6,62.74,61.91,61.92,55993.0,60.1922,60.3268,59.5287,59.5384,55993.0
2021-09-17 10:30:00,61.87,62.12,61.81,62.08,74909.0,59.4903,59.7307,59.4326,59.6922,74909.0
2021-09-17 11:00:00,62.07,62.34,61.83,62.07,36548.0,59.6826,59.9422,59.4518,59.6826,36548.0
2021-09-17 11:30:00,62.02,62.07,61.76,61.86,108274.0,59.6345,59.6826,59.3845,59.4807,108274.0
2021-09-17 12:00:00,61.85,61.96,61.7,61.71,28763.0,59.4711,59.5768,59.3268,59.3364,28763.0
2021-09-17 12:30:00,61.69,61.82,61.52,61.54,25928.0,59.3172,59.4422,59.1537,59.173,25928.0
2021-09-17 13:00:00,61.55,61.55,61.05,61.06,26773.0,59.1826,59.1826,58.7018,58.7114,26773.0
2021-09-17 13:30:00,61.07,61.1,60.8,60.88,20943.0,58.7211,58.7499,58.4614,58.5384,20943.0
2021-09-17 14:00:00,60.88,61.1,60.81,61.03,42066.0,58.5384,58.7499,58.4711,58.6826,42066.0
2021-09-17 14:30:00,61.03,61.18,61.0,61.03,58569.0,58.6826,58.8268,58.6537,58.6826,58569.0
2021-09-17 15:00:00,61.07,61.22,61.05,61.07,55295.0,58.7211,58.8653,58.7018,58.7211,55295.0
2021-09-17 15:30:00,61.06,61.68,61.02,61.48,266483.0,58.7114,59.3076,58.673,59.1153,266483.0
2021-09-20 09:30:00,59.64,61.29,59.5,60.59,70284.0,57.3461,58.9326,57.2114,58.2595,70284.0
2021-09-20 10:00:00,60.49,60.84,59.8,60.09,54912.0,58.1634,58.4999,57.4999,57.7787,54912.0
2021-09-20 10:30:00,60.09,61.06,59.99,60.97,34717.0,57.7787,58.7114,57.6826,58.6249,34717.0
2021-09-20 11:00:00,61.0,61.39,60.86,61.11,22909.0,58.6537,59.0287,58.5191,58.7595,22909.0
2021-09-20 11:30:00,61.09,61.12,60.65,60.79,27541.0,58.7403,58.7691,58.3172,58.4518,27541.0
2021-09-20 12:00:00,60.77,60.79,60.45,60.51,28040.0,58.4326,58.4518,58.1249,58.1826,28040.0
2021-09-20 12:30:00,60.48,60.64,60.29,60.33,35361.0,58.1537,58.3076,57.9711,58.0095,35361.0
2021-09-20 13:00:00,60.38,60.49,60.23,60.28,32998.0,58.0576,58.1634,57.9134,57.9614,32998.0
2021-09-20 13:30:00,60.27,60.54,60.2,60.42,47509.0,57.9518,58.2114,57.8845,58.0961,47509.0
2021-09-20 14:00:00,60.48,60.5,60.0,60.1,23758.0,58.1537,58.173,57.6922,57.7884,23758.0
2021-09-20 14:30:00,60.11,60.3,59.91,60.12,34430.0,57.798,57.9807,57.6057,57.8076,34430.0
2021-09-20 15:00:00,60.12,60.29,59.85,60.28,64934.0,57.8076,57.9711,57.548,57.9614,64934.0
2021-09-20 15:30:00,60.29,60.92,60.2,60.89,194418.0,57.9711,58.5768,57.8845,58.548,194418.0
2021-09-21 09:30:00,61.55,62.15,60.5,60.7,61011.0,59.1826,59.7595,58.173,58.3653,61011.0
2021-09-21 10:00:00,60.75,60.85,60.36,60.75,40957.0,58.4134,58.5095,58.0384,58.4134,40957.0
2021-09-21 10:30:00,60.89,61.07,60.13,60.43,26598.0,58.548,58.7211,57.8172,58.1057,26598.0
2021-09-21 11:00:00,60.46,60.82,60.32,60.51,28102.0,58.1345,58.4807,57.9999,58.1826,28102.0
2021-09-21 11:30:00,60.55,60.93,60.55,60.78,19602.0,58.2211,58.5864,58.2211,58.4422,19602.0
2021-09-21 12:00:00,60.81,61.07,60.77,60.92,13785.0,58.4711,58.7211,58.4326,58.5768,13785.0
2021-09-21 12:30:00,60.97,61.01,60.55,60.79,15466.0,58.6249,58.6634,58.2211,58.4518,15466.0
2021-09-21 13:00:00,60.8,60.95,60.75,60.89,18210.0,58.4614,58.6057,58.4134,58.548,18210.0
2021-09-21 13:30:00,60.84,60.95,60.67,60.83,30701.0,58.4999,58.6057,58.3364,58.4903,30701.0
2021-09-21 14:00:00,60.85,60.88,60.63,60.68,41232.0,58.5095,58.5384,58.298,58.3461,41232.0
2021-09-21 14:30:00,60.69,60.97,60.69,60.8,20507.0,58.3557,58.6249,58.3557,58.4614,20507.0
2021-09-21 15:00:00,60.82,61.03,60.79,60.87,18191.0,58.4807,58.6826,58.4518,58.5287,18191.0
2021-09-21 15:30:00,60.91,60.97,60.44,60.46,79908.0,58.5672,58.6249,58.1153,58.1345,79908.0
2021-09-22 09:30:00,60.97,62.58,60.76,62.48,111020.0,58.6249,60.173,58.423,60.0768,111020.0
2021-09-22 10:00:00,62.47,63.08,62.37,62.75,51129.0,60.0672,60.6537,59.9711,60.3364,51129.0
2021-09-22 10:30:00,62.81,63.31,62.8,63.28,34022.0,60.3941,60.8749,60.3845,60.8461,34022.0
2021-09-22 11:00:00,63.28,63.51,63.06,63.4,43816.0,60.8461,61.0672,60.6345,60.9614,43816.0
2021-09-22 11:30:00,63.39,63.59,62.99,63.1,193243.0,60.9518,61.1441,60.5672,60.673,193243.0
2021-09-22 12:00:00,63.14,63.18,62.85,62.93,37708.0,60.7114,60.7499,60.4326,60.5095,37708.0
2021-09-22 12:30:00,62.93,62.99,62.68,62.8,47396.0,60.5095,60.5672,60.2691,60.3845,47396.0
2021-09-22 13:00:00,62.8,62.88,62.66,62.85,133204.0,60.3845,60.4614,60.2499,60.4326,133204.0
2021-09-22 13:30:00,62.83,62.91,62.52,62.65,390805.0,60.4134,60.4903,60.1153,60.2403,390805.0
2021-09-22 14:00:00,62.57,63.43,62.52,63.38,132323.0,60.1634,60.9903,60.1153,60.9422,132323.0
2021-09-22 14:30:00,63.39,63.52,62.33,62.72,56005.0,60.9518,61.0768,59.9326,60.3076,56005.0
2021-09-22 15:00:00,62.68,63.04,62.61,63.03,60744.0,60.2691,60.6153,60.2018,60.6057,60744.0
2021-09-22 15:30:00,63.02,63.53,62.81,62.91,167986.0,60.5961,61.0864,60.3941,60.4903,167986.0
2021-09-23 09:30:00,63.32,64.5,63.25,64.39,78874.0,60.8845,62.0191,60.8172,61.9134,78874.0
2021-09-23 10:00:00,64.48,65.07,64.3,65.0,65502.0,61.9999,62.5672,61.8268,62.4999,65502.0
2021-09-23 10:30:00,65.11,65.2,64.85,65.11,35903.0,62.6057,62.6922,62.3557,62.6057,35903.0
2021-09-23 11:00:00,65.04,65.16,64.74,64.97,23728.0,62.5384,62.6537,62.2499,62.471,23728.0
2021-09-23 11:30:00,64.97,64.97,64.41,64.48,17977.0,62.471,62.471,61.9326,61.9999,17977.0
2021-09-23 12:00:00,64.55,64.77,64.49,64.62,15277.0,62.0672,62.2787,62.0095,62.1345,15277.0
2021-09-23 12:30:00,64.61,64.85,64.55,64.82,10643.0,62.1249,62.3557,62.0672,62.3268,10643.0
2021-09-23 13:00:00,64.8,64.99,64.79,64.96,28532.0,62.3076,62.4903,62.298,62.4614,28532.0
2021-09-23 13:30:00,64.93,65.0,64.63,64.63,14326.0,62.4326,62.4999,62.1441,62.1441,14326.0
2021-09-23 14:00:00,64.62,64.71,64.46,64.47,24267.0,62.1345,62.221,61.9807,61.9903,24267.0
2021-09-23 14:30:00,64.46,64.46,64.18,64.2,185341.0,61.9807,61.9807,61.7114,61.7307,185341.0
2021-09-23 15:00:00,64.19,64.26,63.99,64.08,140826.0,61.721,61.7884,61.5287,61.6153,140826.0
2021-09-23 15:30:00,64.1,64.17,63.98,64.14,257700.0,61.6345,61.7018,61.5191,61.673,257700.0
2021-09-24 09:30:00,63.89,65.0,63.26,63.9,88947.0,61.4326,62.4999,60.8268,61.4422,88947.0
2021-09-24 10:00:00,63.87,64.31,63.51,64.24,53299.0,61.4134,61.8364,61.0672,61.7691,53299.0
2021-09-24 10:30:00,64.25,64.4,64.03,64.14,24047.0,61.7787,61.923,61.5672,61.673,24047.0
2021-09-24 11:00:00,64.17,64.3,63.73,63.79,39696.0,61.7018,61.8268,61.2787,61.3364,39696.0
2021-09-24 11:30:00,63.85,64.03,63.83,63.94,23587.0,61.3941,61.5672,61.3749,61.4807,23587.0
2021-09-24 12:00:00,63.94,64.39,63.91,64.31,23838.0,61.4807,61.9134,61.4518,61.8364,23838.0
2021-09-24 12:30:00,64.33,64.51,64.24,64.28,22879.0,61.8557,62.0287,61.7691,61.8076,22879.0
2021-09-24 13:00:00,64.27,64.29,64.03,64.09,32008.0,61.798,61.8172,61.5672,61.6249,32008.0
2021-09-24 13:30:00,64.11,64.11,63.77,63.8,20075.0,61.6441,61.6441,61.3172,61.346,20075.0
2021-09-24 14:00:00,63.8,64.04,63.76,63.87,40226.0,61.346,61.5768,61.3076,61.4134,40226.0
2021-09-24 14:30:00,63.91,63.93,63.74,63.92,19335.0,61.4518,61.471,61.2884,61.4614,19335.0
2021-09-24 15:00:00,63.91,64.06,63.84,64.04,34660.0,61.4518,61.596,61.3845,61.5768,34660.0
2021-09-24 15:30:00,64.05,64.56,64.04,64.32,161144.0,61.5864,62.0768,61.5768,61.846,161144.0
2021-09-27 09:30:00,64.5,66.71,64.18,66.56,109656.0,62.0191,64.1441,61.7114,63.9999,109656.0
2021-09-27 10:00:00,66.51,66.66,65.63,65.98,57441.0,63.9518,64.096,63.1057,63.4422,57441.0
2021-09-27 10:30:00,65.95,66.74,65.95,66.72,42905.0,63.4134,64.173,63.4134,64.1537,42905.0
2021-09-27 11:00:00,66.68,66.92,66.6,66.8,33262.0,64.1153,64.346,64.0384,64.2307,33262.0
2021-09-27 11:30:00,66.92,67.07,66.59,66.76,42665.0,64.346,64.4903,64.0287,64.1922,42665.0
2021-09-27 12:00:00,66.76,66.77,66.43,66.54,50637.0,64.1922,64.2018,63.8749,63.9807,50637.0
2021-09-27 12:30:00,66.54,66.69,66.28,66.28,24227.0,63.9807,64.1249,63.7307,63.7307,24227.0
2021-09-27 13:00:00,66.25,66.46,66.22,66.32,42795.0,63.7018,63.9037,63.673,63.7691,42795.0
2021-09-27 13:30:00,66.29,66.46,66.22,66.42,26049.0,63.7403,63.9037,63.673,63.8653,26049.0
2021-09-27 14:00:00,66.42,66.53,66.3,66.4,20098.0,63.8653,63.971,63.7499,63.846,20098.0
2021-09-27 14:30:00,66.36,66.54,66.33,66.45,41864.0,63.8076,63.9807,63.7787,63.8941,41864.0
2021-09-27 15:00:00,66.47,66.7,66.36,66.53,53979.0,63.9134,64.1345,63.8076,63.971,53979.0
2021-09-27 15:30:00,66.53,66.62,66.37,66.42,169229.0,63.971,64.0576,63.8172,63.8653,169229.0
2021-09-28 09:30:00,66.22,66.99,65.86,65.9,38933.0,63.673,64.4134,63.3268,63.3653,38933.0
2021-09-28 10:00:00,65.87,65.87,65.21,65.42,38259.0,63.3364,63.3364,62.7018,62.9037,38259.0
2021-09-28 10:30:00,65.37,66.36,65.34,66.3,40419.0,62.8557,63.8076,62.8268,63.7499,40419.0
2021-09-28 11:00:00,66.15,66.25,65.76,66.04,30848.0,63.6057,63.7018,63.2307,63.4999,30848.0
2021-09-28 11:30:00,66.01,66.13,65.81,65.83,17422.0,63.471,63.5864,63.2787,63.298,17422.0
2021-09-28 12:00:00,65.82,66.01,65.61,65.92,19704.0,63.2884,63.471,63.0864,63.3845,19704.0
2021-09-28 12:30:00,65.9,66.01,65.65,65.66,14941.0,63.3653,63.471,63.1249,63.1345,14941.0
2021-09-28 13:00:00,65.67,66.36,65.64,66.23,33121.0,63.1441,63.8076,63.1153,63.6826,33121.0
2021-09-28 13:30:00,66.25,66.25,65.82,65.86,19826.0,63.7018,63.7018,63.2884,63.3268,19826.0
2021-09-28 14:00:00,65.87,65.95,65.59,65.95,20210.0,63.3364,63.4134,63.0672,63.4134,20210.0
2021-09-28 14:30:00,65.97,66.36,65.78,66.16,51676.0,63.4326,63.8076,63.2499,63.6153,51676.0
2021-09-28 15:00:00,66.15,66.27,65.68,65.68,33402.0,63.6057,63.721,63.1537,63.1537,33402.0
2021-09-28 15:30:00,65.69,65.8,65.41,65.56,199978.0,63.1634,63.2691,62.8941,63.0384,199978.0
2021-09-29 09:30:00,66.27,66.4,65.0,65.13,47207.0,63.721,63.846,62.4999,62.6249,47207.0
2021-09-29 10:00:00,65.09,65.31,64.63,64.63,24752.0,62.5864,62.798,62.1441,62.1441,24752.0
2021-09-29 10:30:00,64.7,65.0,64.55,64.94,31714.0,62.2114,62.4999,62.0672,62.4422,31714.0
2021-09-29 11:00:00,64.94,65.09,64.61,64.62,27715.0,62.4422,62.5864,62.1249,62.1345,27715.0
2021-09-29 11:30:00,64.57,64.58,64.31,64.49,35039.0,62.0864,62.096,61.8364,62.0095,35039.0
2021-09-29 12:00:00,64.52,64.59,64.13,64.26,23114.0,62.0384,62.1057,61.6634,61.7884,23114.0
2021-09-29 12:30:00,64.24,64.42,64.08,64.4,16284.0,61.7691,61.9422,61.6153,61.923,16284.0
2021-09-29 13:00:00,64.37,64.66,64.34,64.51,28744.0,61.8941,62.173,61.8653,62.0287,28744.0
2021-09-29 13:30:00,64.45,64.68,64.28,64.68,22229.0,61.971,62.1922,61.8076,62.1922,22229.0
2021-09-29 14:00:00,64.61,64.78,64.5,64.63,31298.0,62.1249,62.2884,62.0191,62.1441,31298.0
2021-09-29 14:30:00,64.6,64.75,64.52,64.63,38922.0,62.1153,62.2595,62.0384,62.1441,38922.0
2021-09-29 15:00:00,64.65,64.69,64.49,64.56,33979.0,62.1634,62.2018,62.0095,62.0768,33979.0
2021-09-29 15:30:00,64.56,64.66,64.46,64.55,136327.0,62.0768,62.173,61.9807,62.0672,136327.0
2021-09-30 09:30:00,64.57,64.57,63.7,63.73,42489.0,62.0864,62.0864,61.2499,61.2787,42489.0
2021-09-30 10:00:00,63.73,63.97,62.98,63.07,79795.0,61.2787,61.5095,60.5576,60.6441,79795.0
2021-09-30 10:30:00,63.1,63.4,62.91,62.98,64699.0,60.673,60.9614,60.4903,60.5576,64699.0
2021-09-30 11:00:00,63.01,63.51,62.96,63.19,170543.0,60.5864,61.0672,60.5384,60.7595,170543.0
2021-09-30 11:30:00,63.15,63.25,62.38,62.58,83330.0,60.7211,60.8172,59.9807,60.173,83330.0
2021-09-30 12:00:00,62.58,62.83,62.37,62.73,50002.0,60.173,60.4134,59.9711,60.3172,50002.0
2021-09-30 12:30:00,62.62,62.97,62.61,62.91,36182.0,60.2114,60.548,60.2018,60.4903,36182.0
2021-09-30 13:00:00,62.98,63.13,62.68,62.69,65528.0,60.5576,60.7018,60.2691,60.2787,65528.0
2021-09-30 13:30:00,62.7,63.08,62.58,63.08,55804.0,60.2884,60.6537,60.173,60.6537,55804.0
2021-09-30 14:00:00,63.09,63.26,62.94,63.12,41631.0,60.6634,60.8268,60.5191,60.6922,41631.0
2021-09-30 14:30:00,63.15,63.63,63.13,63.4,48414.0,60.7211,61.1826,60.7018,60.9614,48414.0
2021-09-30 15:00:00,63.38,63.6,63.26,63.3,101423.0,60.9422,61.1537,60.8268,60.8653,101423.0
2021-09-30 15:30:00,63.31,63.5,63.02,63.26,348808.0,60.8749,61.0576,60.5961,60.8268,348808.0
2021-10-01 09:30:00,64.1,65.26,63.92,64.8,66291.0,61.6345,62.7499,61.4614,62.3076,66291.0
2021-10-01 10:00:00,64.78,65.59,64.56,64.94,53205.0,62.2884,63.0672,62.0768,62.4422,53205.0
2021-10-01 10:30:00,64.87,65.51,64.85,65.51,54319.0,62.3749,62.9903,62.3557,62.9903,54319.0
2021-10-01 11:00:00,65.48,65.87,65.29,65.72,54040.0,62.9614,63.3364,62.7787,63.1922,54040.0
2021-10-01 11:30:00,65.72,65.91,65.43,65.7,27508.0,63.1922,63.3749,62.9134,63.173,27508.0
2021-10-01 12:00:00,65.7,65.84,65.51,65.84,22947.0,63.173,63.3076,62.9903,63.3076,22947.0
2021-10-01 12:30:00,65.84,66.16,65.83,65.95,27400.0,63.3076,63.6153,63.298,63.4134,27400.0
2021-10-01 13:00:00,65.97,66.1,65.9,66.03,54093.0,63.4326,63.5576,63.3653,63.4903,54093.0
2021-10-01 13:30:00,66.02,66.59,66.01,66.54,145225.0,63.4807,64.0287,63.471,63.9807,145225.0
2021-10-01 14:00:00,66.59,66.77,66.54,66.71,42187.0,64.0287,64.2018,63.9807,64.1441,42187.0
2021-10-01 14:30:00,66.71,66.89,66.61,66.83,36590.0,64.1441,64.3172,64.048,64.2595,36590.0
2021-10-01 15:00:00,66.85,66.95,66.61,66.63,68763.0,64.2787,64.3749,64.048,64.0672,68763.0
2021-10-01 15:30:00,66.62,66.75,66.29,66.42,248339.0,64.0576,64.1826,63.7403,63.8653,248339.0
2021-10-04 09:30:00,66.15,67.39,65.22,67.27,83622.0,63.6057,64.798,62.7114,64.6826,83622.0
2021-10-04 10:00:00,67.09,67.4,65.92,65.95,47703.0,64.5095,64.8076,63.3845,63.4134,47703.0
2021-10-04 10:30:00,65.93,66.5,65.55,66.5,76625.0,63.3941,63.9422,63.0287,63.9422,76625.0
2021-10-04 11:00:00,66.45,66.52,66.07,66.1,34416.0,63.8941,63.9614,63.5287,63.5576,34416.0
2021-10-04 11:30:00,66.2,66.43,66.11,66.4,27483.0,63.6537,63.8749,63.5672,63.846,27483.0
2021-10-04 12:00:00,66.35,66.5,66.14,66.17,17894.0,63.798,63.9422,63.596,63.6249,17894.0
2021-10-04 12:30:00,66.17,66.28,66.02,66.18,15722.0,63.6249,63.7307,63.4807,63.6345,15722.0
2021-10-04 13:00:00,66.13,66.28,66.01,66.04,20601.0,63.5864,63.7307,63.471,63.4999,20601.0
2021-10-04 13:30:00,66.07,66.21,66.0,66.1,13412.0,63.5287,63.6634,63.4614,63.5576,13412.0
2021-10-04 14:00:00,66.13,66.22,65.81,65.95,18197.0,63.5864,63.673,63.2787,63.4134,18197.0
2021-10-04 14:30:00,65.97,66.05,65.81,65.92,18244.0,63.4326,63.5095,63.2787,63.3845,18244.0
2021-10-04 15:00:00,65.92,65.97,65.66,65.84,42288.0,63.3845,63.4326,63.1345,63.3076,42288.0
2021-10-04 15:30:00,65.85,66.06,65.59,66.01,135929.0,63.3172,63.5191,63.0672,63.471,135929.0
2021-10-05 09:30:00,66.59,66.59,65.42,66.38,45410.0,64.0287,64.0287,62.9037,63.8268,45410.0
2021-10-05 10:00:00,66.4,66.41,65.97,66.37,52347.0,63.846,63.8557,63.4326,63.8172,52347.0
2021-10-05 10:30:00,66.39,66.65,66.25,66.48,116455.0,63.8364,64.0864,63.7018,63.923,116455.0
2021-10-05 11:00:00,66.5,66.55,65.63,65.75,79419.0,63.9422,63.9903,63.1057,63.221,79419.0
2021-10-05 11:30:00,65.71,65.74,65.29,65.49,33933.0,63.1826,63.2114,62.7787,62.971,33933.0
2021-10-05 12:00:00,65.5,65.6,64.77,65.05,45968.0,62.9807,63.0768,62.2787,62.548,45968.0
2021-10-05 12:30:00,64.98,65.3,64.94,65.29,36797.0,62.4807,62.7884,62.4422,62.7787,36797.0
2021-10-05 13:00:00,65.27,65.4,65.22,65.32,17026.0,62.7595,62.8845,62.7114,62.8076,17026.0
2021-10-05 13:30:00,65.32,65.35,65.05,65.09,18137.0,62.8076,62.8364,62.548,62.5864,18137.0
2021-10-05 14:00:00,65.11,65.2,64.84,64.94,29465.0,62.6057,62.6922,62.346,62.4422,29465.0
2021-10-05 14:30:00,64.97,65.2,64.87,64.94,22316.0,62.471,62.6922,62.3749,62.4422,22316.0
2021-10-05 15:00:00,64.94,65.24,64.93,65.17,34382.0,62.4422,62.7307,62.4326,62.6634,34382.0
2021-10-05 15:30:00,65.15,65.3,64.81,64.87,208494.0,62.6441,62.7884,62.3172,62.3749,208494.0
2021-10-06 09:30:00,63.69,64.9,63.61,64.17,60889.0,61.2403,62.4037,61.1634,61.7018,60889.0
2021-10-06 10:00:00,64.12,64.25,63.66,64.17,58892.0,61.6537,61.7787,61.2114,61.7018,58892.0
2021-10-06 10:30:00,64.17,64.41,63.8,64.41,20110.0,61.7018,61.9326,61.346,61.9326,20110.0
2021-10-06 11:00:00,64.4,64.7,63.9,64.0,27810.0,61.923,62.2114,61.4422,61.5384,27810.0
2021-10-06 11:30:00,63.99,64.48,63.85,64.34,132402.0,61.5287,61.9999,61.3941,61.8653,132402.0
2021-10-06 12:00:00,64.38,64.47,63.77,63.84,94879.0,61.9037,61.9903,61.3172,61.3845,94879.0
2021-10-06 12:30:00,63.81,64.24,63.71,64.22,30318.0,61.3557,61.7691,61.2595,61.7499,30318.0
2021-10-06 13:00:00,64.22,64.29,63.87,64.28,13248.0,61.7499,61.8172,61.4134,61.8076,13248.0
2021-10-06 13:30:00,64.28,64.6,64.28,64.5,20041.0,61.8076,62.1153,61.8076,62.0191,20041.0
2021-10-06 14:00:00,64.55,64.65,64.4,64.52,146489.0,62.0672,62.1634,61.923,62.0384,146489.0
2021-10-06 14:30:00,64.53,64.55,64.14,64.18,130539.0,62.048,62.0672,61.673,61.7114,130539.0
2021-10-06 15:00:00,64.24,64.63,64.13,64.51,160998.0,61.7691,62.1441,61.6634,62.0287,160998.0
2021-10-06 15:30:00,64.51,64.54,64.28,64.38,171892.0,62.0287,62.0576,61.8076,61.9037,171892.0
2021-10-07 09:30:00,65.19,65.52,64.66,65.3,27878.0,62.6826,62.9999,62.173,62.7884,27878.0
2021-10-07 10:00:00,65.26,65.9,65.0,65.85,114746.0,62.7499,63.3653,62.4999,63.3172,114746.0
2021-10-07 10:30:00,65.86,66.0,65.6,65.86,88756.0,63.3268,63.4614,63.0768,63.3268,88756.0
2021-10-07 11:00:00,65.87,65.87,65.54,65.65,89019.0,63.3364,63.3364,63.0191,63.1249,89019.0
2021-10-07 11:30:00,65.68,65.7,65.49,65.59,41006.0,63.1537,63.173,62.971,63.0672,41006.0
2021-10-07 12:00:00,65.59,65.96,65.53,65.65,28501.0,63.0672,63.423,63.0095,63.1249,28501.0
2021-10-07 12:30:00,65.65,65.71,65.43,65.65,42857.0,63.1249,63.1826,62.9134,63.1249,42857.0
2021-10-07 13:00:00,65.65,65.66,65.46,65.56,28376.0,63.1249,63.1345,62.9422,63.0384,28376.0
2021-10-07 13:30:00,65.55,65.55,65.25,65.25,33677.0,63.0287,63.0287,62.7403,62.7403,33677.0
2021-10-07 14:00:00,65.25,65.27,64.81,64.87,51634.0,62.7403,62.7595,62.3172,62.3749,51634.0
2021-10-07 14:30:00,64.88,64.91,64.68,64.75,33194.0,62.3845,62.4134,62.1922,62.2595,33194.0
2021-10-07 15:00:00,64.73,65.05,64.7,64.87,36416.0,62.2403,62.548,62.2114,62.3749,36416.0
2021-10-07 15:30:00,64.85,64.9,64.48,64.61,215743.0,62.3557,62.4037,61.9999,62.1249,215743.0
2021-10-08 09:30:00,64.63,65.04,64.33,64.86,29038.0,62.1441,62.5384,61.8557,62.3653,29038.0
2021-10-08 10:00:00,64.87,65.35,64.75,64.8,24499.0,62.3749,62.8364,62.2595,62.3076,24499.0
2021-10-08 10:30:00,64.76,65.16,64.59,65.12,33512.0,62.2691,62.6537,62.1057,62.6153,33512.0
2021-10-08 11:00:00,65.16,65.16,64.7,64.86,17751.0,62.6537,62.6537,62.2114,62.3653,17751.0
2021-10-08 11:30:00,64.85,64.92,64.49,64.5,23389.0,62.3557,62.423,62.0095,62.0191,23389.0
2021-10-08 12:00:00,64.5,64.66,64.37,64.41,24550.0,62.0191,62.173,61.8941,61.9326,24550.0
2021-10-08 12:30:00,64.39,64.62,64.28,64.31,114961.0,61.9134,62.1345,61.8076,61.8364,114961.0
2021-10-08 13:00:00,64.29,64.42,64.05,64.09,25278.0,61.8172,61.9422,61.5864,61.6249,25278.0
2021-10-08 13:30:00,64.1,64.24,64.05,64.15,14089.0,61.6345,61.7691,61.5864,61.6826,14089.0
2021-10-08 14:00:00,64.18,64.47,64.18,64.43,16728.0,61.7114,61.9903,61.7114,61.9518,16728.0
2021-10-08 14:30:00,64.45,64.46,64.27,64.29,14806.0,61.971,61.9807,61.798,61.8172,14806.0
2021-10-08 15:00:00,64.32,64.46,64.26,64.29,23852.0,61.846,61.9807,61.7884,61.8172,23852.0
2021-10-08 15:30:00,64.28,64.37,64.17,64.22,104569.0,61.8076,61.8941,61.7018,61.7499,104569.0
2021-10-11 09:30:00,64.5,65.05,63.97,64.76,38204.0,62.0191,62.548,61.5095,62.2691,38204.0
2021-10-11 10:00:00,64.75,64.82,64.2,64.53,30770.0,62.2595,62.3268,61.7307,62.048,30770.0
2021-10-11 10:30:00,64.55,64.77,64.39,64.66,80260.0,62.0672,62.2787,61.9134,62.173,80260.0
2021-10-11 11:00:00,64.64,65.05,64.56,64.89,15023.0,62.1537,62.548,62.0768,62.3941,15023.0
2021-10-11 11:30:00,64.91,65.28,64.87,65.14,17066.0,62.4134,62.7691,62.3749,62.6345,17066.0
2021-10-11 12:00:00,65.11,65.12,64.51,64.59,18191.0,62.6057,62.6153,62.0287,62.1057,18191.0
2021-10-11 12:30:00,64.63,64.63,64.3,64.3,15907.0,62.1441,62.1441,61.8268,61.8268,15907.0
2021-10-11 13:00:00,64.33,64.34,64.0,64.05,16414.0,61.8557,61.8653,61.5384,61.5864,16414.0
2021-10-11 13:30:00,64.06,64.42,63.99,64.37,15714.0,61.596,61.9422,61.5287,61.8941,15714.0
2021-10-11 14:00:00,64.38,64.5,64.26,64.28,16377.0,61.9037,62.0191,61.7884,61.8076,16377.0
2021-10-11 14:30:00,64.32,64.46,64.22,64.42,14976.0,61.846,61.9807,61.7499,61.9422,14976.0
2021-10-11 15:00:00,64.42,64.5,64.22,64.25,18832.0,61.9422,62.0191,61.7499,61.7787,18832.0
2021-10-11 15:30:00,64.27,64.35,63.99,64.03,83476.0,61.798,61.8749,61.5287,61.5672,83476.0
2021-10-12 09:30:00,64.59,66.48,64.48,65.77,272498.0,62.1057,63.923,61.9999,63.2403,272498.0
2021-10-12 10:00:00,65.71,66.16,65.51,65.95,82192.0,63.1826,63.6153,62.9903,63.4134,82192.0
2021-10-12 10:30:00,65.95,66.16,65.4,65.42,57209.0,63.4134,63.6153,62.8845,62.9037,57209.0
2021-10-12 11:00:00,65.48,65.85,65.35,65.71,24081.0,62.9614,63.3172,62.8364,63.1826,24081.0
2021-10-12 11:30:00,65.74,66.14,65.62,66.08,38170.0,63.2114,63.596,63.096,63.5384,38170.0
2021-10-12 12:00:00,66.08,66.4,65.93,66.4,129335.0,63.5384,63.846,63.3941,63.846,129335.0
2021-10-12 12:30:00,66.4,66.57,66.3,66.37,50024.0,63.846,64.0095,63.7499,63.8172,50024.0
2021-10-12 13:00:00,66.42,66.69,66.35,66.5,64289.0,63.8653,64.1249,63.798,63.9422,64289.0
2021-10-12 13:30:00,66.51,66.88,66.46,66.85,53242.0,63.9518,64.3076,63.9037,64.2787,53242.0
2021-10-12 14:00:00,66.84,67.29,66.81,67.14,85102.0,64.2691,64.7018,64.2403,64.5576,85102.0
2021-10-12 14:30:00,67.15,67.25,66.97,66.99,61249.0,64.5672,64.6634,64.3941,64.4134,61249.0
2021-10-12 15:00:00,66.99,66.99,66.6,66.91,44963.0,64.4134,64.4134,64.0384,64.3364,44963.0
2021-10-12 15:30:00,66.89,67.11,66.7,66.75,219712.0,64.3172,64.5287,64.1345,64.1826,219712.0
2021-10-13 09:30:00,67.0,68.1,66.25,67.74,367389.0,64.423,65.4807,63.7018,65.1345,367389.0
2021-10-13 10:00:00,67.73,67.74,65.68,66.58,139074.0,65.1249,65.1345,63.1537,64.0191,139074.0
2021-10-13 10:30:00,66.58,66.94,66.46,66.94,68927.0,64.0191,64.3653,63.9037,64.3653,68927.0
2021-10-13 11:00:00,66.96,67.64,66.88,67.43,69948.0,64.3845,65.0384,64.3076,64.8364,69948.0
2021-10-13 11:30:00,67.45,67.55,67.12,67.17,42558.0,64.8557,64.9518,64.5384,64.5864,42558.0
2021-10-13 12:00:00,67.18,67.55,67.08,67.5,26591.0,64.596,64.9518,64.4999,64.9037,26591.0
2021-10-13 12:30:00,67.47,67.55,67.15,67.41,30057.0,64.8749,64.9518,64.5672,64.8172,30057.0
2021-10-13 13:00:00,67.36,67.41,67.2,67.35,20138.0,64.7691,64.8172,64.6153,64.7595,20138.0
2021-10-13 13:30:00,67.32,67.39,67.08,67.17,38884.0,64.7307,64.798,64.4999,64.5864,38884.0
2021-10-13 14:00:00,67.19,67.51,67.06,67.38,33172.0,64.6057,64.9134,64.4807,64.7884,33172.0
2021-10-13 14:30:00,67.4,67.4,67.03,67.23,26369.0,64.8076,64.8076,64.4518,64.6441,26369.0
2021-10-13 15:00:00,67.23,67.28,67.1,67.15,49059.0,64.6441,64.6922,64.5191,64.5672,49059.0
2021-10-13 15:30:00,67.14,67.18,66.65,66.94,293733.0,64.5576,64.596,64.0864,64.3653,293733.0
2021-10-14 09:30:00,67.58,68.57,67.45,67.66,100549.0,64.9807,65.9326,64.8557,65.0576,100549.0
2021-10-14 10:00:00,67.62,67.94,67.27,67.78,54748.0,65.0191,65.3268,64.6826,65.173,54748.0
2021-10-14 10:30:00,67.77,67.77,67.4,67.73,42954.0,65.1634,65.1634,64.8076,65.1249,42954.0
2021-10-14 11:00:00,67.71,67.71,67.45,67.58,41543.0,65.1057,65.1057,64.8557,64.9807,41543.0
2021-10-14 11:30:00,67.59,67.78,67.58,67.72,42493.0,64.9903,65.173,64.9807,65.1153,42493.0
2021-10-14 12:00:00,67.73,67.86,67.59,67.63,51082.0,65.1249,65.2499,64.9903,65.0287,51082.0
2021-10-14 12:30:00,67.66,67.69,67.46,67.63,17845.0,65.0576,65.0864,64.8653,65.0287,17845.0
2021-10-14 13:00:00,67.61,67.63,67.36,67.47,24025.0,65.0095,65.0287,64.7691,64.8749,24025.0
2021-10-14 13:30:00,67.49,67.8,67.46,67.65,48035.0,64.8941,65.1922,64.8653,65.048,48035.0
2021-10-14 14:00:00,67.62,67.74,67.44,67.66,16854.0,65.0191,65.1345,64.846,65.0576,16854.0
2021-10-14 14:30:00,67.6,67.7,67.55,67.63,16488.0,64.9999,65.096,64.9518,65.0287,16488.0
2021-10-14 15:00:00,67.67,67.67,67.4,67.48,38817.0,65.0672,65.0672,64.8076,64.8845,38817.0
2021-10-14 15:30:00,67.49,67.55,67.19,67.33,160982.0,64.8941,64.9518,64.6057,64.7403,160982.0
2021-10-15 09:30:00,68.33,69.23,68.21,68.24,73359.0,65.7018,66.5672,65.5864,65.6153,73359.0
2021-10-15 10:00:00,68.32,68.39,67.84,67.84,53411.0,65.6922,65.7595,65.2307,65.2307,53411.0
2021-10-15 10:30:00,67.85,68.25,67.84,68.12,62265.0,65.2403,65.6249,65.2307,65.4999,62265.0
2021-10-15 11:00:00,68.16,68.16,67.83,67.91,47568.0,65.5384,65.5384,65.221,65.298,47568.0
2021-10-15 11:30:00,67.92,68.01,67.74,67.91,17011.0,65.3076,65.3941,65.1345,65.298,17011.0
2021-10-15 12:00:00,67.9,68.01,67.78,67.83,13902.0,65.2884,65.3941,65.173,65.221,13902.0
2021-10-15 12:30:00,67.8,67.87,67.56,67.7,20737.0,65.1922,65.2595,64.9614,65.096,20737.0
2021-10-15 13:00:00,67.72,67.74,67.47,67.47,17329.0,65.1153,65.1345,64.8749,64.8749,17329.0
2021-10-15 13:30:00,67.48,67.66,67.4,67.6,22495.0,64.8845,65.0576,64.8076,64.9999,22495.0
2021-10-15 14:00:00,67.58,67.58,67.25,67.29,24843.0,64.9807,64.9807,64.6634,64.7018,24843.0
2021-10-15 14:30:00,67.32,67.34,67.14,67.25,19916.0,64.7307,64.7499,64.5576,64.6634,19916.0
2021-10-15 15:00:00,67.25,67.27,66.88,66.89,48649.0,64.6634,64.6826,64.3076,64.3172,48649.0
2021-10-15 15:30:00,66.87,66.87,66.26,66.39,163493.0,64.298,64.298,63.7114,63.8364,163493.0
2021-10-18 09:30:00,66.05,66.67,65.43,65.73,50009.0,63.5095,64.1057,62.9134,63.2018,50009.0
2021-10-18 10:00:00,65.63,66.78,65.63,66.64,13050.0,63.1057,64.2114,63.1057,64.0768,13050.0
2021-10-18 10:30:00,66.69,66.73,66.35,66.47,24508.0,64.1249,64.1634,63.798,63.9134,24508.0
2021-10-18 11:00:00,66.54,66.61,66.26,66.27,19209.0,63.9807,64.048,63.7114,63.721,19209.0
2021-10-18 11:30:00,66.24,66.68,66.21,66.67,15198.0,63.6922,64.1153,63.6634,64.1057,15198.0
2021-10-18 12:00:00,66.68,66.73,66.51,66.51,22688.0,64.1153,64.1634,63.9518,63.9518,22688.0
2021-10-18 12:30:00,66.5,66.55,66.31,66.36,16262.0,63.9422,63.9903,63.7595,63.8076,16262.0
2021-10-18 13:00:00,66.37,66.37,66.23,66.26,10669.0,63.8172,63.8172,63.6826,63.7114,10669.0
2021-10-18 13:30:00,66.3,66.31,66.14,66.22,14612.0,63.7499,63.7595,63.596,63.673,14612.0
2021-10-18 14:00:00,66.22,66.34,66.11,66.26,25042.0,63.673,63.7884,63.5672,63.7114,25042.0
2021-10-18 14:30:00,66.23,66.26,66.0,66.13,15892.0,63.6826,63.7114,63.4614,63.5864,15892.0
2021-10-18 15:00:00,66.12,66.43,66.12,66.4,31736.0,63.5768,63.8749,63.5768,63.846,31736.0
2021-10-18 15:30:00,66.4,66.61,66.25,66.61,113301.0,63.846,64.048,63.7018,64.048,113301.0
2021-10-19 09:30:00,67.2,67.46,66.05,66.05,79149.0,64.6153,64.8653,63.5095,63.5095,79149.0
2021-10-19 10:00:00,66.0,66.17,65.52,65.61,40725.0,63.4614,63.6249,62.9999,63.0864,40725.0
2021-10-19 10:30:00,65.61,65.87,65.53,65.82,48865.0,63.0864,63.3364,63.0095,63.2884,48865.0
2021-10-19 11:00:00,65.89,66.18,65.82,66.04,11128.0,63.3557,63.6345,63.2884,63.4999,11128.0
2021-10-19 11:30:00,66.06,66.18,65.96,66.07,21420.0,63.5191,63.6345,63.423,63.5287,21420.0
2021-10-19 12:00:00,66.08,66.08,65.91,66.01,11441.0,63.5384,63.5384,63.3749,63.471,11441.0
2021-10-19 12:30:00,66.05,66.28,66.0,66.25,9262.0,63.5095,63.7307,63.4614,63.7018,9262.0
2021-10-19 13:00:00,66.28,66.39,66.24,66.33,13393.0,63.7307,63.8364,63.6922,63.7787,13393.0
2021-10-19 13:30:00,66.3,66.56,66.27,66.48,17726.0,63.7499,63.9999,63.721,63.923,17726.0
2021-10-19 14:00:00,66.49,66.49,66.17,66.18,27998.0,63.9326,63.9326,63.6249,63.6345,27998.0
2021-10-19 14:30:00,66.16,66.18,65.7,65.84,22228.0,63.6153,63.6345,63.173,63.3076,22228.0
2021-10-19 15:00:00,65.79,66.0,65.72,65.73,24985.0,63.2595,63.4614,63.1922,63.2018,24985.0
2021-10-19 15:30:00,65.72,65.91,65.66,65.78,94064.0,63.1922,63.3749,63.1345,63.2499,94064.0
2021-10-20 09:30:00,65.88,66.57,65.62,66.02,54402.0,63.346,64.0095,63.096,63.4807,54402.0
2021-10-20 10:00:00,66.06,66.63,66.02,66.63,53087.0,63.5191,64.0672,63.4807,64.0672,53087.0
2021-10-20 10:30:00,66.63,67.0,66.63,66.66,40550.0,64.0672,64.423,64.0672,64.096,40550.0
2021-10-20 11:00:00,66.66,66.75,66.34,66.71,20909.0,64.096,64.1826,63.7884,64.1441,20909.0
2021-10-20 11:30:00,66.75,66.81,66.53,66.73,17120.0,64.1826,64.2403,63.971,64.1634,17120.0
2021-10-20 12:00:00,66.73,66.76,66.46,66.56,22288.0,64.1634,64.1922,63.9037,63.9999,22288.0
2021-10-20 12:30:00,66.59,66.7,66.45,66.49,14347.0,64.0287,64.1345,63.8941,63.9326,14347.0
2021-10-20 13:00:00,66.46,66.5,66.12,66.34,18657.0,63.9037,63.9422,63.5768,63.7884,18657.0
2021-10-20 13:30:00,66.34,66.44,66.19,66.28,17260.0,63.7884,63.8845,63.6441,63.7307,17260.0
2021-10-20 14:00:00,66.27,66.44,66.2,66.3,17377.0,63.721,63.8845,63.6537,63.7499,17377.0
2021-10-20 14:30:00,66.28,66.33,66.11,66.25,29494.0,63.7307,63.7787,63.5672,63.7018,29494.0
2021-10-20 15:00:00,66.25,66.39,66.16,66.33,42677.0,63.7018,63.8364,63.6153,63.7787,42677.0
2021-10-20 15:30:00,66.32,66.38,66.17,66.28,119646.0,63.7691,63.8268,63.6249,63.7307,119646.0
2021-10-21 09:30:00,66.18,66.94,66.18,66.56,33704.0,63.6345,64.3653,63.6345,63.9999,33704.0
2021-10-21 10:00:00,66.56,66.66,66.25,66.55,33510.0,63.9999,64.096,63.7018,63.9903,33510.0
2021-10-21 10:30:00,66.59,67.04,66.59,66.65,14480.0,64.0287,64.4614,64.0287,64.0864,14480.0
2021-10-21 11:00:00,66.68,66.74,66.45,66.62,33030.0,64.1153,64.173,63.8941,64.0576,33030.0
2021-10-21 11:30:00,66.6,66.74,66.36,66.61,25189.0,64.0384,64.173,63.8076,64.048,25189.0
2021-10-21 12:00:00,66.61,66.7,66.41,66.64,31349.0,64.048,64.1345,63.8557,64.0768,31349.0
2021-10-21 12:30:00,66.66,66.71,66.48,66.51,21407.0,64.096,64.1441,63.923,63.9518,21407.0
2021-10-21 13:00:00,66.58,66.68,66.53,66.55,14305.0,64.0191,64.1153,63.971,63.9903,14305.0
2021-10-21 13:30:00,66.56,66.61,66.19,66.29,20216.0,63.9999,64.048,63.6441,63.7403,20216.0
2021-10-21 14:00:00,66.32,66.4,66.24,66.24,16782.0,63.7691,63.846,63.6922,63.6922,16782.0
2021-10-21 14:30:00,66.26,66.28,66.04,66.17,29314.0,63.7114,63.7307,63.4999,63.6249,29314.0
2021-10-21 15:00:00,66.2,66.28,66.11,66.23,28479.0,63.6537,63.7307,63.5672,63.6826,28479.0
2021-10-21 15:30:00,66.23,66.39,66.2,66.3,114207.0,63.6826,63.8364,63.6537,63.7499,114207.0
2021-10-22 09:30:00,66.31,66.31,65.19,65.62,92854.0,63.7595,63.7595,62.6826,63.096,92854.0
2021-10-22 10:00:00,65.62,66.19,65.35,66.03,130757.0,63.096,63.6441,62.8364,63.4903,130757.0
2021-10-22 10:30:00,66.06,66.38,65.85,65.98,156618.0,63.5191,63.8268,63.3172,63.4422,156618.0
2021-10-22 11:00:00,65.98,66.23,65.69,65.74,31286.0,63.4422,63.6826,63.1634,63.2114,31286.0
2021-10-22 11:30:00,65.7,65.79,65.0,65.31,36240.0,63.173,63.2595,62.4999,62.798,36240.0
2021-10-22 12:00:00,65.28,65.55,65.21,65.43,31498.0,62.7691,63.0287,62.7018,62.9134,31498.0
2021-10-22 12:30:00,65.43,65.6,65.32,65.45,18451.0,62.9134,63.0768,62.8076,62.9326,18451.0
2021-10-22 13:00:00,65.41,65.73,65.41,65.69,17057.0,62.8941,63.2018,62.8941,63.1634,17057.0
2021-10-22 13:30:00,65.67,65.79,65.61,65.76,25735.0,63.1441,63.2595,63.0864,63.2307,25735.0
2021-10-22 14:00:00,65.78,65.93,65.7,65.72,35462.0,63.2499,63.3941,63.173,63.1922,35462.0
2021-10-22 14:30:00,65.76,65.97,65.74,65.88,46189.0,63.2307,63.4326,63.2114,63.346,46189.0
2021-10-22 15:00:00,65.86,66.07,65.83,66.04,56074.0,63.3268,63.5287,63.298,63.4999,56074.0
2021-10-22 15:30:00,66.04,66.2,65.93,66.05,171891.0,63.4999,63.6537,63.3941,63.5095,171891.0
2021-10-25 09:30:00,66.44,66.71,65.69,66.33,79378.0,63.8845,64.1441,63.1634,63.7787,79378.0
2021-10-25 10:00:00,66.38,66.6,66.12,66.25,79531.0,63.8268,64.0384,63.5768,63.7018,79531.0
2021-10-25 10:30:00,66.21,66.42,66.04,66.16,30906.0,63.6634,63.8653,63.4999,63.6153,30906.0
2021-10-25 11:00:00,66.11,66.46,65.91,66.42,35355.0,63.5672,63.9037,63.3749,63.8653,35355.0
2021-10-25 11:30:00,66.38,66.43,66.21,66.38,22126.0,63.8268,63.8749,63.6634,63.8268,22126.0
2021-10-25 12:00:00,66.41,66.56,66.15,66.46,26986.0,63.8557,63.9999,63.6057,63.9037,26986.0
2021-10-25 12:30:00,66.45,66.47,66.25,66.25,24817.0,63.8941,63.9134,63.7018,63.7018,24817.0
2021-10-25 13:00:00,66.2,66.6,66.19,66.58,24386.0,63.6537,64.0384,63.6441,64.0191,24386.0
2021-10-25 13:30:00,66.58,66.7,66.52,66.7,24828.0,64.0191,64.1345,63.9614,64.1345,24828.0
2021-10-25 14:00:00,66.64,67.02,66.64,66.81,43761.0,64.0768,64.4422,64.0768,64.2403,43761.0
2021-10-25 14:30:00,66.84,66.9,66.49,66.56,32059.0,64.2691,64.3268,63.9326,63.9999,32059.0
2021-10-25 15:00:00,66.56,66.63,66.41,66.5,56136.0,63.9999,64.0672,63.8557,63.9422,56136.0
2021-10-25 15:30:00,66.53,66.66,66.28,66.35,138369.0,63.971,64.096,63.7307,63.798,138369.0
2021-10-26 09:30:00,66.85,66.96,66.44,66.71,60255.0,64.2787,64.3845,63.8845,64.1441,60255.0
2021-10-26 10:00:00,66.6,67.4,66.35,66.65,135514.0,64.0384,64.8076,63.798,64.0864,135514.0
2021-10-26 10:30:00,66.67,67.34,66.49,67.31,57291.0,64.1057,64.7499,63.9326,64.721,57291.0
2021-10-26 11:00:00,67.23,67.29,66.94,67.01,26145.0,64.6441,64.7018,64.3653,64.4326,26145.0
2021-10-26 11:30:00,67.0,67.05,66.63,66.76,29119.0,64.423,64.471,64.0672,64.1922,29119.0
2021-10-26 12:00:00,66.73,66.74,66.45,66.58,40055.0,64.1634,64.173,63.8941,64.0191,40055.0
2021-10-26 12:30:00,66.58,66.71,66.1,66.32,42030.0,64.0191,64.1441,63.5576,63.7691,42030.0
2021-10-26 13:00:00,66.26,66.39,66.11,66.27,15759.0,63.7114,63.8364,63.5672,63.721,15759.0
2021-10-26 13:30:00,66.25,66.53,66.25,66.41,33759.0,63.7018,63.971,63.7018,63.8557,33759.0
2021-10-26 14:00:00,66.42,66.52,66.32,66.42,38485.0,63.8653,63.9614,63.7691,63.8653,38485.0
2021-10-26 14:30:00,66.42,66.65,66.39,66.63,30235.0,63.8653,64.0864,63.8364,64.0672,30235.0
2021-10-26 15:00:00,66.64,66.9,66.58,66.7,75526.0,64.0768,64.3268,64.0191,64.1345,75526.0
2021-10-26 15:30:00,66.68,66.84,66.45,66.59,187477.0,64.1153,64.2691,63.8941,64.0287,187477.0
2021-10-27 09:30:00,66.62,66.8,65.07,65.49,158980.0,64.0576,64.2307,62.5672,62.971,158980.0
2021-10-27 10:00:00,65.45,65.96,65.21,65.49,154480.0,62.9326,63.423,62.7018,62.971,154480.0
2021-10-27 10:30:00,65.5,66.1,65.29,65.41,65837.0,62.9807,63.5576,62.7787,62.8941,65837.0
2021-10-27 11:00:00,65.43,66.65,65.43,66.45,51317.0,62.9134,64.0864,62.9134,63.8941,51317.0
2021-10-27 11:30:00,66.49,66.61,66.25,66.57,37935.0,63.9326,64.048,63.7018,64.0095,37935.0
2021-10-27 12:00:00,66.56,66.91,66.49,66.58,32033.0,63.9999,64.3364,63.9326,64.0191,32033.0
2021-10-27 12:30:00,66.58,66.73,66.43,66.69,30408.0,64.0191,64.1634,63.8749,64.1249,30408.0
2021-10-27 13:00:00,66.73,66.92,66.57,66.73,49720.0,64.1634,64.346,64.0095,64.1634,49720.0
2021-10-27 13:30:00,66.73,67.02,66.52,67.02,49450.0,64.1634,64.4422,63.9614,64.4422,49450.0
2021-10-27 14:00:00,67.01,67.17,66.9,67.12,37977.0,64.4326,64.5864,64.3268,64.5384,37977.0
2021-10-27 14:30:00,67.15,67.5,66.99,67.47,214638.0,64.5672,64.9037,64.4134,64.8749,214638.0
2021-10-27 15:00:00,67.48,67.65,67.21,67.48,138647.0,64.8845,65.048,64.6249,64.8845,138647.0
2021-10-27 15:30:00,67.5,67.59,67.08,67.21,478488.0,64.9037,64.9903,64.4999,64.6249,478488.0
2021-10-28 09:30:00,67.26,67.26,65.08,65.23,114254.0,64.673,64.673,62.5768,62.721,114254.0
2021-10-28 10:00:00,65.23,65.54,64.68,64.96,104582.0,62.721,63.0191,62.1922,62.4614,104582.0
2021-10-28 10:30:00,64.91,65.37,64.74,65.31,141496.0,62.4134,62.8557,62.2499,62.798,141496.0
2021-10-28 11:00:00,65.34,65.69,65.16,65.16,121075.0,62.8268,63.1634,62.6537,62.6537,121075.0
2021-10-28 11:30:00,65.16,65.3,64.98,65.12,68387.0,62.6537,62.7884,62.4807,62.6153,68387.0
2021-10-28 12:00:00,65.11,65.46,65.01,65.4,71837.0,62.6057,62.9422,62.5095,62.8845,71837.0
2021-10-28 12:30:00,65.41,65.43,64.96,65.04,53231.0,62.8941,62.9134,62.4614,62.5384,53231.0
2021-10-28 13:00:00,65.06,65.11,64.79,64.94,51232.0,62.5576,62.6057,62.298,62.4422,51232.0
2021-10-28 13:30:00,64.94,64.96,64.57,64.67,61095.0,62.4422,62.4614,62.0864,62.1826,61095.0
2021-10-28 14:00:00,64.64,65.05,64.64,64.95,54888.0,62.1537,62.548,62.1537,62.4518,54888.0
2021-10-28 14:30:00,64.94,64.96,64.47,64.56,79943.0,62.4422,62.4614,61.9903,62.0768,79943.0
2021-10-28 15:00:00,64.56,64.97,64.56,64.88,107132.0,62.0768,62.471,62.0768,62.3845,107132.0
2021-10-28 15:30:00,64.89,64.98,64.59,64.9,336062.0,62.3941,62.4807,62.1057,62.4037,336062.0
2021-10-29 09:30:00,64.56,65.5,64.52,65.02,46342.0,62.0768,62.9807,62.0384,62.5191,46342.0
2021-10-29 10:00:00,65.03,65.26,64.63,64.72,25437.0,62.5287,62.7499,62.1441,62.2307,25437.0
2021-10-29 10:30:00,64.67,65.0,64.63,65.0,34089.0,62.1826,62.4999,62.1441,62.4999,34089.0
2021-10-29 11:00:00,64.99,65.08,64.65,64.85,34895.0,62.4903,62.5768,62.1634,62.3557,34895.0
2021-10-29 11:30:00,64.89,65.11,64.88,65.03,47780.0,62.3941,62.6057,62.3845,62.5287,47780.0
2021-10-29 12:00:00,65.05,65.13,64.78,64.87,40921.0,62.548,62.6249,62.2884,62.3749,40921.0
2021-10-29 12:30:00,64.85,64.85,64.35,64.38,40329.0,62.3557,62.3557,61.8749,61.9037,40329.0
2021-10-29 13:00:00,64.38,64.42,63.78,63.78,58872.0,61.9037,61.9422,61.3268,61.3268,58872.0
2021-10-29 13:30:00,63.77,63.83,63.47,63.63,70149.0,61.3172,61.3749,61.0287,61.1826,70149.0
2021-10-29 14:00:00,63.65,63.7,63.24,63.33,58124.0,61.2018,61.2499,60.8076,60.8941,58124.0
2021-10-29 14:30:00,63.32,63.57,63.2,63.57,55301.0,60.8845,61.1249,60.7691,61.1249,55301.0
2021-10-29 15:00:00,63.58,63.72,63.33,63.69,81611.0,61.1345,61.2691,60.8941,61.2403,81611.0
2021-10-29 15:30:00,63.68,63.96,63.61,63.73,315296.0,61.2307,61.4999,61.1634,61.2787,315296.0
2021-11-01 09:30:00,64.12,65.43,63.77,65.16,82870.0,61.6537,62.9134,61.3172,62.6537,82870.0
2021-11-01 10:00:00,65.23,66.07,64.94,65.89,120711.0,62.721,63.5287,62.4422,63.3557,120711.0
2021-11-01 10:30:00,65.91,66.12,65.53,65.57,68500.0,63.3749,63.5768,63.0095,63.048,68500.0
2021-11-01 11:00:00,65.56,65.74,65.2,65.25,50506.0,63.0384,63.2114,62.6922,62.7403,50506.0
2021-11-01 11:30:00,65.28,65.3,65.08,65.16,44698.0,62.7691,62.7884,62.5768,62.6537,44698.0
2021-11-01 12:00:00,65.2,65.5,65.19,65.42,42752.0,62.6922,62.9807,62.6826,62.9037,42752.0
2021-11-01 12:30:00,65.44,65.57,65.29,65.5,47711.0,62.923,63.048,62.7787,62.9807,47711.0
2021-11-01 13:00:00,65.53,65.71,65.44,65.68,54321.0,63.0095,63.1826,62.923,63.1537,54321.0
2021-11-01 13:30:00,65.67,65.85,65.67,65.77,40143.0,63.1441,63.3172,63.1441,63.2403,40143.0
2021-11-01 14:00:00,65.78,65.78,65.14,65.3,74598.0,63.2499,63.2499,62.6345,62.7884,74598.0
2021-11-01 14:30:00,65.29,65.46,65.15,65.18,62704.0,62.7787,62.9422,62.6441,62.673,62704.0
2021-11-01 15:00:00,65.2,65.43,65.19,65.3,67893.0,62.6922,62.9134,62.6826,62.7884,67893.0
2021-11-01 15:30:00,65.32,65.5,65.2,65.48,189381.0,62.8076,62.9807,62.6922,62.9614,189381.0
2021-11-02 09:30:00,65.88,66.25,65.2,65.59,85744.0,63.346,63.7018,62.6922,63.0672,85744.0
2021-11-02 10:00:00,65.73,66.45,65.39,66.1,180886.0,63.2018,63.8941,62.8749,63.5576,180886.0
2021-11-02 10:30:00,66.03,66.17,65.18,65.27,126630.0,63.4903,63.6249,62.673,62.7595,126630.0
2021-11-02 11:00:00,65.26,65.53,65.03,65.25,70789.0,62.7499,63.0095,62.5287,62.7403,70789.0
2021-11-02 11:30:00,65.25,65.26,64.82,64.91,47723.0,62.7403,62.7499,62.3268,62.4134,47723.0
2021-11-02 12:00:00,64.91,65.43,64.88,65.28,26191.0,62.4134,62.9134,62.3845,62.7691,26191.0
2021-11-02 12:30:00,65.32,65.41,65.22,65.36,19979.0,62.8076,62.8941,62.7114,62.846,19979.0
2021-11-02 13:00:00,65.31,65.31,64.99,65.03,17548.0,62.798,62.798,62.4903,62.5287,17548.0
2021-11-02 13:30:00,65.03,65.2,65.0,65.17,31970.0,62.5287,62.6922,62.4999,62.6634,31970.0
2021-11-02 14:00:00,65.16,65.52,65.12,65.42,105989.0,62.6537,62.9999,62.6153,62.9037,105989.0
2021-11-02 14:30:00,65.44,65.69,65.39,65.68,18794.0,62.923,63.1634,62.8749,63.1537,18794.0
2021-11-02 15:00:00,65.68,65.76,65.26,65.31,38607.0,63.1537,63.2307,62.7499,62.798,38607.0
2021-11-02 15:30:00,65.31,65.52,65.19,65.3,160570.0,62.798,62.9999,62.6826,62.7884,160570.0
2021-11-03 09:30:00,65.1,66.63,64.76,66.52,95257.0,62.596,64.0672,62.2691,63.9614,95257.0
2021-11-03 10:00:00,66.5,66.78,66.17,66.51,68502.0,63.9422,64.2114,63.6249,63.9518,68502.0
2021-11-03 10:30:00,66.38,67.1,66.36,66.97,57382.0,63.8268,64.5191,63.8076,64.3941,57382.0
2021-11-03 11:00:00,67.02,67.41,67.02,67.23,122876.0,64.4422,64.8172,64.4422,64.6441,122876.0
2021-11-03 11:30:00,67.17,67.38,66.94,67.13,63710.0,64.5864,64.7884,64.3653,64.548,63710.0
2021-11-03 12:00:00,67.1,67.49,67.03,67.15,136602.0,64.5191,64.8941,64.4518,64.5672,136602.0
2021-11-03 12:30:00,67.12,67.25,66.94,67.05,45554.0,64.5384,64.6634,64.3653,64.471,45554.0
2021-11-03 13:00:00,67.04,67.12,66.9,67.04,26222.0,64.4614,64.5384,64.3268,64.4614,26222.0
2021-11-03 13:30:00,67.03,67.24,67.02,67.17,112290.0,64.4518,64.6537,64.4422,64.5864,112290.0
2021-11-03 14:00:00,67.16,67.65,67.16,67.33,101848.0,64.5768,65.048,64.5768,64.7403,101848.0
2021-11-03 14:30:00,67.34,67.85,67.26,67.58,82889.0,64.7499,65.2403,64.673,64.9807,82889.0
2021-11-03 15:00:00,67.56,67.67,67.37,67.53,64245.0,64.9614,65.0672,64.7787,64.9326,64245.0
2021-11-03 15:30:00,67.55,67.6,67.22,67.46,223360.0,64.9518,64.9999,64.6345,64.8653,223360.0
2021-11-04 09:30:00,67.7,68.04,67.21,67.33,115593.0,65.096,65.423,64.6249,64.7403,115593.0
2021-11-04 10:00:00,67.28,68.0,67.28,67.59,93048.0,64.6922,65.3845,64.6922,64.9903,93048.0
2021-11-04 10:30:00,67.78,67.95,67.07,67.22,85864.0,65.173,65.3364,64.4903,64.6345,85864.0
2021-11-04 11:00:00,67.23,67.25,65.8,65.85,93728.0,64.6441,64.6634,63.2691,63.3172,93728.0
2021-11-04 11:30:00,65.76,65.83,65.34,65.63,37231.0,63.2307,63.298,62.8268,63.1057,37231.0
2021-11-04 12:00:00,65.63,65.65,64.8,64.8,43362.0,63.1057,63.1249,62.3076,62.3076,43362.0
2021-11-04 12:30:00,64.83,64.87,64.23,64.25,71377.0,62.3364,62.3749,61.7595,61.7787,71377.0
2021-11-04 13:00:00,64.3,64.4,63.67,63.75,69386.0,61.8268,61.923,61.2211,61.298,69386.0
2021-11-04 13:30:00,63.75,64.49,63.71,64.13,85627.0,61.298,62.0095,61.2595,61.6634,85627.0
2021-11-04 14:00:00,64.13,64.49,63.95,64.39,71139.0,61.6634,62.0095,61.4903,61.9134,71139.0
2021-11-04 14:30:00,64.41,64.54,64.21,64.29,65171.0,61.9326,62.0576,61.7403,61.8172,65171.0
2021-11-04 15:00:00,64.36,65.13,64.21,65.11,115657.0,61.8845,62.6249,61.7403,62.6057,115657.0
2021-11-04 15:30:00,65.11,65.12,64.08,64.11,255680.0,62.6057,62.6153,61.6153,61.6441,255680.0
2021-11-05 09:30:00,66.01,67.49,66.0,67.2,169951.0,63.471,64.8941,63.4614,64.6153,169951.0
2021-11-05 10:00:00,67.18,67.94,67.16,67.59,125564.0,64.596,65.3268,64.5768,64.9903,125564.0
2021-11-05 10:30:00,67.48,68.28,67.35,67.78,69035.0,64.8845,65.6537,64.7595,65.173,69035.0
2021-11-05 11:00:00,67.81,68.01,67.62,67.81,62909.0,65.2018,65.3941,65.0191,65.2018,62909.0
2021-11-05 11:30:00,67.75,67.93,67.32,67.8,61889.0,65.1441,65.3172,64.7307,65.1922,61889.0
2021-11-05 12:00:00,67.81,68.07,67.75,67.95,90732.0,65.2018,65.4518,65.1441,65.3364,90732.0
2021-11-05 12:30:00,67.91,68.0,67.71,67.78,25797.0,65.298,65.3845,65.1057,65.173,25797.0
2021-11-05 13:00:00,67.74,67.83,67.54,67.58,40237.0,65.1345,65.221,64.9422,64.9807,40237.0
2021-11-05 13:30:00,67.62,67.76,67.35,67.59,47285.0,65.0191,65.1537,64.7595,64.9903,47285.0
2021-11-05 14:00:00,67.6,67.85,67.51,67.59,30980.0,64.9999,65.2403,64.9134,64.9903,30980.0
2021-11-05 14:30:00,67.65,67.7,67.38,67.61,27245.0,65.048,65.096,64.7884,65.0095,27245.0
2021-11-05 15:00:00,67.59,67.59,67.21,67.26,36332.0,64.9903,64.9903,64.6249,64.673,36332.0
2021-11-05 15:30:00,67.27,67.44,67.08,67.43,155117.0,64.6826,64.846,64.4999,64.8364,155117.0
2021-11-08 09:30:00,67.39,67.52,66.6,66.6,82954.0,64.798,64.923,64.0384,64.0384,82954.0
2021-11-08 10:00:00,66.66,67.02,66.27,66.52,29170.0,64.096,64.4422,63.721,63.9614,29170.0
2021-11-08 10:30:00,66.48,66.83,66.27,66.69,60528.0,63.923,64.2595,63.721,64.1249,60528.0
2021-11-08 11:00:00,66.68,66.84,66.11,66.3,33903.0,64.1153,64.2691,63.5672,63.7499,33903.0
2021-11-08 11:30:00,66.3,66.3,65.65,65.68,41925.0,63.7499,63.7499,63.1249,63.1537,41925.0
2021-11-08 12:00:00,65.68,65.72,65.27,65.27,31864.0,63.1537,63.1922,62.7595,62.7595,31864.0
2021-11-08 12:30:00,65.32,65.37,64.91,65.1,34757.0,62.8076,62.8557,62.4134,62.596,34757.0
2021-11-08 13:00:00,65.09,65.31,64.93,65.05,39544.0,62.5864,62.798,62.4326,62.548,39544.0
2021-11-08 13:30:00,65.04,65.26,64.86,64.99,24512.0,62.5384,62.7499,62.3653,62.4903,24512.0
2021-11-08 14:00:00,64.99,65.1,64.8,64.81,23293.0,62.4903,62.596,62.3076,62.3172,23293.0
2021-11-08 14:30:00,64.84,64.99,64.73,64.79,27838.0,62.346,62.4903,62.2403,62.298,27838.0
2021-11-08 15:00:00,64.78,64.8,64.38,64.42,57800.0,62.2884,62.3076,61.9037,61.9422,57800.0
2021-11-08 15:30:00,64.43,64.44,64.23,64.37,185128.0,61.9518,61.9614,61.7595,61.8941,185128.0
2021-11-09 09:30:00,64.28,65.22,63.88,63.95,61072.0,61.8076,62.7114,61.423,61.4903,61072.0
2021-11-09 10:00:00,64.01,64.44,63.67,64.36,39627.0,61.548,61.9614,61.2211,61.8845,39627.0
2021-11-09 10:30:00,64.36,64.65,64.27,64.56,35696.0,61.8845,62.1634,61.798,62.0768,35696.0
2021-11-09 11:00:00,64.6,64.73,64.2,64.4,22051.0,62.1153,62.2403,61.7307,61.923,22051.0
2021-11-09 11:30:00,64.36,64.39,63.5,63.64,49702.0,61.8845,61.9134,61.0576,61.1922,49702.0
2021-11-09 12:00:00,63.68,63.7,63.47,63.6,30837.0,61.2307,61.2499,61.0287,61.1537,30837.0
2021-11-09 12:30:00,63.61,63.73,63.23,63.31,35457.0,61.1634,61.2787,60.798,60.8749,35457.0
2021-11-09 13:00:00,63.28,63.41,63.09,63.26,34987.0,60.8461,60.9711,60.6634,60.8268,34987.0
2021-11-09 13:30:00,63.3,63.4,63.08,63.3,27195.0,60.8653,60.9614,60.6537,60.8653,27195.0
2021-11-09 14:00:00,63.33,63.81,63.31,63.66,30383.0,60.8941,61.3557,60.8749,61.2114,30383.0
2021-11-09 14:30:00,63.67,63.81,63.54,63.8,24049.0,61.2211,61.3557,61.0961,61.346,24049.0
2021-11-09 15:00:00,63.79,63.95,63.69,63.81,40744.0,61.3364,61.4903,61.2403,61.3557,40744.0
2021-11-09 15:30:00,63.81,64.0,63.78,63.83,142025.0,61.3557,61.5384,61.3268,61.3749,142025.0
2021-11-10 09:30:00,63.35,64.93,63.1,64.65,57833.0,60.9134,62.4326,60.673,62.1634,57833.0
2021-11-10 10:00:00,64.74,65.0,63.68,63.77,58789.0,62.2499,62.4999,61.2307,61.3172,58789.0
2021-11-10 10:30:00,63.74,64.05,63.6,63.84,41415.0,61.2884,61.5864,61.1537,61.3845,41415.0
2021-11-10 11:00:00,63.93,64.06,63.82,63.91,41025.0,61.471,61.596,61.3653,61.4518,41025.0
2021-11-10 11:30:00,63.95,64.33,63.86,64.11,26420.0,61.4903,61.8557,61.4037,61.6441,26420.0
2021-11-10 12:00:00,64.11,64.33,64.08,64.08,25979.0,61.6441,61.8557,61.6153,61.6153,25979.0
2021-11-10 12:30:00,64.13,64.17,63.9,63.98,29857.0,61.6634,61.7018,61.4422,61.5191,29857.0
2021-11-10 13:00:00,63.97,63.99,63.42,63.53,50220.0,61.5095,61.5287,60.9807,61.0864,50220.0
2021-11-10 13:30:00,63.54,63.59,63.12,63.31,21362.0,61.0961,61.1441,60.6922,60.8749,21362.0
2021-11-10 14:00:00,63.28,63.29,62.82,62.83,39870.0,60.8461,60.8557,60.4037,60.4134,39870.0
2021-11-10 14:30:00,62.79,63.18,62.76,62.98,54583.0,60.3749,60.7499,60.3461,60.5576,54583.0
2021-11-10 15:00:00,62.99,63.43,62.99,63.28,31764.0,60.5672,60.9903,60.5672,60.8461,31764.0
2021-11-10 15:30:00,63.32,63.32,63.03,63.1,125340.0,60.8845,60.8845,60.6057,60.673,125340.0
2021-11-11 09:30:00,63.25,63.25,62.26,62.71,54798.0,60.8172,60.8172,59.8653,60.298,54798.0
2021-11-11 10:00:00,62.66,62.92,62.08,62.14,46902.0,60.2499,60.4999,59.6922,59.7499,46902.0
2021-11-11 10:30:00,62.21,62.62,61.92,62.43,64175.0,59.8172,60.2114,59.5384,60.0287,64175.0
2021-11-11 11:00:00,62.4,62.6,62.28,62.33,55479.0,59.9999,60.1922,59.8845,59.9326,55479.0
2021-11-11 11:30:00,62.35,62.49,62.23,62.23,71482.0,59.9518,60.0864,59.8364,59.8364,71482.0
2021-11-11 12:00:00,62.24,62.69,62.23,62.67,30144.0,59.8461,60.2787,59.8364,60.2595,30144.0
2021-11-11 12:30:00,62.68,62.74,62.41,62.47,24484.0,60.2691,60.3268,60.0095,60.0672,24484.0
2021-11-11 13:00:00,62.48,62.53,62.3,62.36,14827.0,60.0768,60.1249,59.9037,59.9614,14827.0
2021-11-11 13:30:00,62.38,62.5,62.33,62.37,17191.0,59.9807,60.0961,59.9326,59.9711,17191.0
2021-11-11 14:00:00,62.38,62.71,62.35,62.57,24279.0,59.9807,60.298,59.9518,60.1634,24279.0
2021-11-11 14:30:00,62.6,62.85,62.59,62.7,30827.0,60.1922,60.4326,60.1826,60.2884,30827.0
2021-11-11 15:00:00,62.72,62.82,62.59,62.66,26332.0,60.3076,60.4037,60.1826,60.2499,26332.0
2021-11-11 15:30:00,62.67,62.78,62.39,62.43,113285.0,60.2595,60.3653,59.9903,60.0287,113285.0
2021-11-12 09:30:00,62.7,62.99,62.16,62.57,25720.0,60.2884,60.5672,59.7691,60.1634,25720.0
2021-11-12 10:00:00,62.54,62.75,62.26,62.31,14813.0,60.1345,60.3364,59.8653,59.9134,14813.0
2021-11-12 10:30:00,62.34,62.43,62.17,62.38,17040.0,59.9422,60.0287,59.7787,59.9807,17040.0
2021-11-12 11:00:00,62.4,62.45,62.12,62.27,12939.0,59.9999,60.048,59.7307,59.8749,12939.0
2021-11-12 11:30:00,62.23,62.45,62.18,62.25,9099.0,59.8364,60.048,59.7884,59.8557,9099.0
2021-11-12 12:00:00,62.31,62.45,62.23,62.45,8220.0,59.9134,60.048,59.8364,60.048,8220.0
2021-11-12 12:30:00,62.45,62.45,62.15,62.2,16174.0,60.048,60.048,59.7595,59.8076,16174.0
2021-11-12 13:00:00,62.23,62.29,62.15,62.19,16551.0,59.8364,59.8941,59.7595,59.798,16551.0
2021-11-12 13:30:00,62.17,62.21,61.89,62.18,16749.0,59.7787,59.8172,59.5095,59.7884,16749.0
2021-11-12 14:00:00,62.13,62.41,62.13,62.25,71721.0,59.7403,60.0095,59.7403,59.8557,71721.0
2021-11-12 14:30:00,62.23,62.34,62.12,62.18,16387.0,59.8364,59.9422,59.7307,59.7884,16387.0
2021-11-12 15:00:00,62.23,62.27,62.2,62.23,24022.0,59.8364,59.8749,59.8076,59.8364,24022.0
2021-11-12 15:30:00,62.23,62.39,62.18,62.2,97192.0,59.8364,59.9903,59.7884,59.8076,97192.0
2021-11-15 09:30:00,62.93,63.0,62.44,62.75,33404.0,60.5095,60.5768,60.0384,60.3364,33404.0
2021-11-15 10:00:00,62.76,62.79,62.35,62.71,23331.0,60.3461,60.3749,59.9518,60.298,23331.0
2021-11-15 10:30:00,62.67,62.67,62.37,62.49,17127.0,60.2595,60.2595,59.9711,60.0864,17127.0
2021-11-15 11:00:00,62.51,62.56,62.28,62.38,40767.0,60.1057,60.1537,59.8845,59.9807,40767.0
2021-11-15 11:30:00,62.36,62.44,62.15,62.28,26405.0,59.9614,60.0384,59.7595,59.8845,26405.0
2021-11-15 12:00:00,62.29,62.49,62.21,62.41,37907.0,59.8941,60.0864,59.8172,60.0095,37907.0
2021-11-15 12:30:00,62.42,62.44,62.26,62.38,26350.0,60.0191,60.0384,59.8653,59.9807,26350.0
2021-11-15 13:00:00,62.36,62.48,62.25,62.3,22224.0,59.9614,60.0768,59.8557,59.9037,22224.0
2021-11-15 13:30:00,62.3,62.37,62.17,62.2,15043.0,59.9037,59.9711,59.7787,59.8076,15043.0
2021-11-15 14:00:00,62.23,62.31,62.1,62.25,28909.0,59.8364,59.9134,59.7114,59.8557,28909.0
2021-11-15 14:30:00,62.26,62.31,62.12,62.26,74715.0,59.8653,59.9134,59.7307,59.8653,74715.0
2021-11-15 15:00:00,62.25,62.32,62.01,62.08,73025.0,59.8557,59.923,59.6249,59.6922,73025.0
2021-11-15 15:30:00,62.06,62.29,61.95,61.99,207276.0,59.673,59.8941,59.5672,59.6057,207276.0
2021-11-16 09:30:00,61.92,61.96,60.6,60.83,147909.0,59.5384,59.5768,58.2691,58.4903,147909.0
2021-11-16 10:00:00,60.82,61.0,59.76,60.16,378660.0,58.4807,58.6537,57.4614,57.8461,378660.0
2021-11-16 10:30:00,60.19,60.36,59.88,59.92,139210.0,57.8749,58.0384,57.5768,57.6153,139210.0
2021-11-16 11:00:00,59.91,60.18,59.85,60.17,60430.0,57.6057,57.8653,57.548,57.8557,60430.0
2021-11-16 11:30:00,60.17,60.52,59.94,60.47,71282.0,57.8557,58.1922,57.6345,58.1441,71282.0
2021-11-16 12:00:00,60.47,60.63,60.4,60.54,53370.0,58.1441,58.298,58.0768,58.2114,53370.0
2021-11-16 12:30:00,60.54,60.73,60.5,60.63,47013.0,58.2114,58.3941,58.173,58.298,47013.0
2021-11-16 13:00:00,60.65,60.8,60.39,60.58,99769.0,58.3172,58.4614,58.0672,58.2499,99769.0
2021-11-16 13:30:00,60.55,60.58,60.36,60.51,64795.0,58.2211,58.2499,58.0384,58.1826,64795.0
2021-11-16 14:00:00,60.52,60.82,60.49,60.61,77679.0,58.1922,58.4807,58.1634,58.2787,77679.0
2021-11-16 14:30:00,60.62,60.79,60.52,60.64,52880.0,58.2884,58.4518,58.1922,58.3076,52880.0
2021-11-16 15:00:00,60.64,61.11,60.59,60.7,87796.0,58.3076,58.7595,58.2595,58.3653,87796.0
2021-11-16 15:30:00,60.69,60.87,60.69,60.79,227998.0,58.3557,58.5287,58.3557,58.4518,227998.0
2021-11-17 09:30:00,60.45,61.28,60.33,60.92,55989.0,58.1249,58.923,58.0095,58.5768,55989.0
2021-11-17 10:00:00,60.88,61.23,60.58,60.88,46051.0,58.5384,58.8749,58.2499,58.5384,46051.0
2021-11-17 10:30:00,60.88,61.05,60.69,60.75,26711.0,58.5384,58.7018,58.3557,58.4134,26711.0
2021-11-17 11:00:00,60.71,61.11,60.7,60.8,21558.0,58.3749,58.7595,58.3653,58.4614,21558.0
2021-11-17 11:30:00,60.8,61.09,60.8,61.06,16630.0,58.4614,58.7403,58.4614,58.7114,16630.0
2021-11-17 12:00:00,61.03,61.03,60.45,60.49,28503.0,58.6826,58.6826,58.1249,58.1634,28503.0
2021-11-17 12:30:00,60.43,60.74,60.39,60.72,26421.0,58.1057,58.4037,58.0672,58.3845,26421.0
2021-11-17 13:00:00,60.75,60.85,60.63,60.82,18396.0,58.4134,58.5095,58.298,58.4807,18396.0
2021-11-17 13:30:00,60.82,61.05,60.75,61.03,20573.0,58.4807,58.7018,58.4134,58.6826,20573.0
2021-11-17 14:00:00,61.03,61.04,60.78,60.96,25487.0,58.6826,58.6922,58.4422,58.6153,25487.0
2021-11-17 14:30:00,60.92,61.16,60.92,61.04,23554.0,58.5768,58.8076,58.5768,58.6922,23554.0
2021-11-17 15:00:00,61.01,61.35,60.93,61.1,25476.0,58.6634,58.9903,58.5864,58.7499,25476.0
2021-11-17 15:30:00,61.08,61.24,60.94,60.96,138061.0,58.7307,58.8845,58.5961,58.6153,138061.0
2021-11-18 09:30:00,60.99,61.35,60.08,60.51,122622.0,58.6441,58.9903,57.7691,58.1826,122622.0
2021-11-18 10:00:00,60.36,60.36,59.32,59.63,58746.0,58.0384,58.0384,57.0384,57.3364,58746.0
2021-11-18 10:30:00,59.66,60.0,59.47,59.81,47834.0,57.3653,57.6922,57.1826,57.5095,47834.0
2021-11-18 11:00:00,59.81,60.24,59.81,60.21,30013.0,57.5095,57.923,57.5095,57.8941,30013.0
2021-11-18 11:30:00,60.21,60.47,60.05,60.28,82391.0,57.8941,58.1441,57.7403,57.9614,82391.0
2021-11-18 12:00:00,60.28,60.42,60.24,60.27,31220.0,57.9614,58.0961,57.923,57.9518,31220.0
2021-11-18 12:30:00,60.25,60.35,60.02,60.12,19009.0,57.9326,58.0287,57.7114,57.8076,19009.0
2021-11-18 13:00:00,60.12,60.13,59.83,59.96,54755.0,57.8076,57.8172,57.5287,57.6537,54755.0
2021-11-18 13:30:00,59.95,59.95,59.54,59.56,35236.0,57.6441,57.6441,57.2499,57.2691,35236.0
2021-11-18 14:00:00,59.55,59.65,59.28,59.38,140317.0,57.2595,57.3557,56.9999,57.0961,140317.0
2021-11-18 14:30:00,59.39,59.77,59.37,59.61,44534.0,57.1057,57.4711,57.0864,57.3172,44534.0
2021-11-18 15:00:00,59.61,59.66,59.46,59.56,43258.0,57.3172,57.3653,57.173,57.2691,43258.0
2021-11-18 15:30:00,59.57,59.61,59.2,59.35,180459.0,57.2787,57.3172,56.923,57.0672,180459.0
2021-11-19 09:30:00,58.5,59.15,58.16,58.75,73988.0,56.2499,56.8749,55.923,56.4903,73988.0
2021-11-19 10:00:00,58.74,59.28,58.58,59.09,43390.0,56.4807,56.9999,56.3268,56.8172,43390.0
2021-11-19 10:30:00,59.03,59.59,58.86,59.43,29505.0,56.7595,57.298,56.5961,57.1441,29505.0
2021-11-19 11:00:00,59.44,59.5,59.11,59.18,13946.0,57.1537,57.2114,56.8364,56.9037,13946.0
2021-11-19 11:30:00,59.14,59.24,58.84,59.17,24540.0,56.8653,56.9614,56.5768,56.8941,24540.0
2021-11-19 12:00:00,59.19,59.56,59.0,59.46,59630.0,56.9134,57.2691,56.7307,57.173,59630.0
2021-11-19 12:30:00,59.46,60.38,59.34,59.74,177707.0,57.173,58.0576,57.0576,57.4422,177707.0
2021-11-19 13:00:00,59.81,59.84,59.39,59.43,27630.0,57.5095,57.5384,57.1057,57.1441,27630.0
2021-11-19 13:30:00,59.41,59.44,59.1,59.34,23214.0,57.1249,57.1537,56.8268,57.0576,23214.0
2021-11-19 14:00:00,59.34,59.44,59.22,59.25,26817.0,57.0576,57.1537,56.9422,56.9711,26817.0
2021-11-19 14:30:00,59.25,59.26,59.04,59.18,30764.0,56.9711,56.9807,56.7691,56.9037,30764.0
2021-11-19 15:00:00,59.23,59.39,59.12,59.39,47716.0,56.9518,57.1057,56.8461,57.1057,47716.0
2021-11-19 15:30:00,59.39,59.76,59.33,59.7,226128.0,57.1057,57.4614,57.048,57.4037,226128.0
2021-11-22 09:30:00,60.13,60.97,59.96,60.54,84777.0,57.8172,58.6249,57.6537,58.2114,84777.0
2021-11-22 10:00:00,60.53,60.83,60.14,60.54,50395.0,58.2018,58.4903,57.8268,58.2114,50395.0
2021-11-22 10:30:00,60.56,60.63,60.0,60.0,42588.0,58.2307,58.298,57.6922,57.6922,42588.0
2021-11-22 11:00:00,60.01,60.58,59.61,60.26,39718.0,57.7018,58.2499,57.3172,57.9422,39718.0
2021-11-22 11:30:00,60.25,60.25,59.19,59.47,57740.0,57.9326,57.9326,56.9134,57.1826,57740.0
2021-11-22 12:00:00,59.41,59.89,59.41,59.8,38969.0,57.1249,57.5864,57.1249,57.4999,38969.0
2021-11-22 12:30:00,59.84,59.97,59.68,59.89,30024.0,57.5384,57.6634,57.3845,57.5864,30024.0
2021-11-22 13:00:00,59.87,60.24,59.8,60.24,30824.0,57.5672,57.923,57.4999,57.923,30824.0
2021-11-22 13:30:00,60.29,60.4,60.15,60.36,23536.0,57.9711,58.0768,57.8364,58.0384,23536.0
2021-11-22 14:00:00,60.33,60.61,60.33,60.51,42367.0,58.0095,58.2787,58.0095,58.1826,42367.0
2021-11-22 14:30:00,60.54,61.02,60.47,61.02,65667.0,58.2114,58.673,58.1441,58.673,65667.0
2021-11-22 15:00:00,61.05,61.16,60.86,60.87,52177.0,58.7018,58.8076,58.5191,58.5287,52177.0
2021-11-22 15:30:00,60.88,61.05,60.36,60.36,161324.0,58.5384,58.7018,58.0384,58.0384,161324.0
2021-11-23 09:30:00,60.82,61.31,60.3,61.0,45980.0,58.4807,58.9518,57.9807,58.6537,45980.0
2021-11-23 10:00:00,60.87,61.09,60.27,60.3,45785.0,58.5287,58.7403,57.9518,57.9807,45785.0
2021-11-23 10:30:00,60.27,60.53,59.87,59.91,48028.0,57.9518,58.2018,57.5672,57.6057,48028.0
2021-11-23 11:00:00,59.99,60.15,59.69,59.99,53929.0,57.6826,57.8364,57.3941,57.6826,53929.0
2021-11-23 11:30:00,60.02,60.28,59.85,60.01,27146.0,57.7114,57.9614,57.548,57.7018,27146.0
2021-11-23 12:00:00,59.97,60.32,59.63,60.28,47425.0,57.6634,57.9999,57.3364,57.9614,47425.0
2021-11-23 12:30:00,60.23,60.43,60.21,60.29,24402.0,57.9134,58.1057,57.8941,57.9711,24402.0
2021-11-23 13:00:00,60.29,60.38,59.87,60.02,34599.0,57.9711,58.0576,57.5672,57.7114,34599.0
2021-11-23 13:30:00,60.05,60.4,60.04,60.3,29333.0,57.7403,58.0768,57.7307,57.9807,29333.0
2021-11-23 14:00:00,60.27,60.33,59.99,60.11,20715.0,57.9518,58.0095,57.6826,57.798,20715.0
2021-11-23 14:30:00,60.07,60.39,59.91,60.34,37942.0,57.7595,58.0672,57.6057,58.0191,37942.0
2021-11-23 15:00:00,60.29,60.52,60.15,60.17,49566.0,57.9711,58.1922,57.8364,57.8557,49566.0
2021-11-23 15:30:00,60.19,60.52,60.14,60.45,171239.0,57.8749,58.1922,57.8268,58.1249,171239.0
2021-11-24 09:30:00,59.57,60.42,59.39,60.3,36958.0,57.2787,58.0961,57.1057,57.9807,36958.0
2021-11-24 10:00:00,60.14,61.05,60.13,60.94,22999.0,57.8268,58.7018,57.8172,58.5961,22999.0
2021-11-24 10:30:00,60.99,61.23,60.88,61.03,31537.0,58.6441,58.8749,58.5384,58.6826,31537.0
2021-11-24 11:00:00,61.02,61.89,60.96,61.73,63148.0,58.673,59.5095,58.6153,59.3557,63148.0
2021-11-24 11:30:00,61.76,61.81,61.25,61.37,24766.0,59.3845,59.4326,58.8941,59.0095,24766.0
2021-11-24 12:00:00,61.38,61.59,61.37,61.5,28840.0,59.0191,59.2211,59.0095,59.1345,28840.0
2021-11-24 12:30:00,61.5,61.55,61.09,61.22,52824.0,59.1345,59.1826,58.7403,58.8653,52824.0
2021-11-24 13:00:00,61.23,61.77,61.23,61.64,17879.0,58.8749,59.3941,58.8749,59.2691,17879.0
2021-11-24 13:30:00,61.64,61.92,61.6,61.82,28794.0,59.2691,59.5384,59.2307,59.4422,28794.0
2021-11-24 14:00:00,61.78,61.84,61.36,61.51,56825.0,59.4037,59.4614,58.9999,59.1441,56825.0
2021-11-24 14:30:00,61.54,61.7,61.3,61.55,44179.0,59.173,59.3268,58.9422,59.1826,44179.0
2021-11-24 15:00:00,61.55,61.76,61.49,61.61,35209.0,59.1826,59.3845,59.1249,59.2403,35209.0
2021-11-24 15:30:00,61.62,61.92,61.51,61.92,252170.0,59.2499,59.5384,59.1441,59.5384,252170.0
2021-11-26 09:30:00,58.97,59.82,58.09,59.52,174680.0,56.7018,57.5191,55.8557,57.2307,174680.0
2021-11-26 10:00:00,59.46,59.8,58.62,59.42,141208.0,57.173,57.4999,56.3653,57.1345,141208.0
2021-11-26 10:30:00,59.4,59.82,59.27,59.58,71470.0,57.1153,57.5191,56.9903,57.2884,71470.0
2021-11-26 11:00:00,59.56,59.8,59.3,59.35,137046.0,57.2691,57.4999,57.0191,57.0672,137046.0
2021-11-26 11:30:00,59.36,59.92,59.34,59.62,60064.0,57.0768,57.6153,57.0576,57.3268,60064.0
2021-11-26 12:00:00,59.67,61.11,59.62,61.11,79623.0,57.3749,58.7595,57.3268,58.7595,79623.0
2021-11-26 12:30:00,61.11,61.35,60.66,61.1,228920.0,58.7595,58.9903,58.3268,58.7499,228920.0
2021-11-29 09:30:00,61.44,62.5,61.09,61.7,97463.0,59.0768,60.0961,58.7403,59.3268,97463.0
2021-11-29 10:00:00,61.59,61.65,60.68,60.72,33419.0,59.2211,59.2787,58.3461,58.3845,33419.0
2021-11-29 10:30:00,60.71,60.77,59.96,60.42,41695.0,58.3749,58.4326,57.6537,58.0961,41695.0
2021-11-29 11:00:00,60.36,60.74,60.28,60.34,41325.0,58.0384,58.4037,57.9614,58.0191,41325.0
2021-11-29 11:30:00,60.37,60.59,60.16,60.44,29943.0,58.048,58.2595,57.8461,58.1153,29943.0
2021-11-29 12:00:00,60.49,60.97,60.36,60.96,30873.0,58.1634,58.6249,58.0384,58.6153,30873.0
2021-11-29 12:30:00,60.96,61.01,60.7,60.9,23347.0,58.6153,58.6634,58.3653,58.5576,23347.0
2021-11-29 13:00:00,60.9,60.96,60.41,60.73,26028.0,58.5576,58.6153,58.0864,58.3941,26028.0
2021-11-29 13:30:00,60.71,60.88,60.59,60.71,36795.0,58.3749,58.5384,58.2595,58.3749,36795.0
2021-11-29 14:00:00,60.73,60.78,60.53,60.57,32424.0,58.3941,58.4422,58.2018,58.2403,32424.0
2021-11-29 14:30:00,60.6,60.82,60.51,60.55,31976.0,58.2691,58.4807,58.1826,58.2211,31976.0
2021-11-29 15:00:00,60.55,60.68,60.43,60.45,48210.0,58.2211,58.3461,58.1057,58.1249,48210.0
2021-11-29 15:30:00,60.46,60.51,60.02,60.02,157152.0,58.1345,58.1826,57.7114,57.7114,157152.0
2021-11-30 09:30:00,59.4,60.34,59.02,59.57,66506.0,57.1153,58.0191,56.7499,57.2787,66506.0
2021-11-30 10:00:00,59.55,60.11,59.27,59.27,84356.0,57.2595,57.798,56.9903,56.9903,84356.0
2021-11-30 10:30:00,59.38,59.99,58.93,58.94,56813.0,57.0961,57.6826,56.6634,56.673,56813.0
2021-11-30 11:00:00,58.93,59.43,58.6,59.08,86846.0,56.6634,57.1441,56.3461,56.8076,86846.0
2021-11-30 11:30:00,59.1,59.23,58.49,58.79,85523.0,56.8268,56.9518,56.2403,56.5288,85523.0
2021-11-30 12:00:00,58.72,58.72,58.1,58.59,80111.0,56.4614,56.4614,55.8653,56.3364,80111.0
2021-11-30 12:30:00,58.59,58.62,58.15,58.28,51414.0,56.3364,56.3653,55.9134,56.0384,51414.0
2021-11-30 13:00:00,58.32,58.33,57.86,58.25,50830.0,56.0768,56.0864,55.6345,56.0095,50830.0
2021-11-30 13:30:00,58.29,58.6,58.28,58.6,64819.0,56.048,56.3461,56.0384,56.3461,64819.0
2021-11-30 14:00:00,58.62,58.85,58.5,58.65,70960.0,56.3653,56.5864,56.2499,56.3941,70960.0
2021-11-30 14:30:00,58.62,58.88,58.6,58.77,60767.0,56.3653,56.6153,56.3461,56.5095,60767.0
2021-11-30 15:00:00,58.77,59.02,58.72,58.8,100263.0,56.5095,56.7499,56.4614,56.5384,100263.0
2021-11-30 15:30:00,58.8,59.14,58.5,58.59,318187.0,56.5384,56.8653,56.2499,56.3364,318187.0
2021-12-01 09:30:00,59.7,60.39,59.42,60.39,65802.0,57.4037,58.0672,57.1345,58.0672,65802.0
2021-12-01 10:00:00,60.43,61.02,60.34,60.52,65557.0,58.1057,58.673,58.0191,58.1922,65557.0
2021-12-01 10:30:00,60.57,60.86,60.24,60.72,46474.0,58.2403,58.5191,57.923,58.3845,46474.0
2021-12-01 11:00:00,60.81,60.82,60.48,60.52,30836.0,58.4711,58.4807,58.1537,58.1922,30836.0
2021-12-01 11:30:00,60.56,60.56,59.15,59.32,47005.0,58.2307,58.2307,56.8749,57.0384,47005.0
2021-12-01 12:00:00,59.29,60.13,59.23,59.65,24385.0,57.0095,57.8172,56.9518,57.3557,24385.0
2021-12-01 12:30:00,59.67,59.89,59.12,59.12,46140.0,57.3749,57.5864,56.8461,56.8461,46140.0
2021-12-01 13:00:00,59.11,59.19,58.67,59.11,47020.0,56.8364,56.9134,56.4134,56.8364,47020.0
2021-12-01 13:30:00,59.14,59.18,58.59,58.8,62835.0,56.8653,56.9037,56.3364,56.5384,62835.0
2021-12-01 14:00:00,58.76,58.94,57.69,58.29,59107.0,56.4999,56.673,55.4711,56.048,59107.0
2021-12-01 14:30:00,58.25,58.45,57.39,57.48,71936.0,56.0095,56.2018,55.1826,55.2691,71936.0
2021-12-01 15:00:00,57.51,57.59,56.65,56.68,96912.0,55.298,55.3749,54.4711,54.4999,96912.0
2021-12-01 15:30:00,56.65,57.25,56.56,56.67,340654.0,54.4711,55.048,54.3845,54.4903,340654.0
2021-12-02 09:30:00,57.15,57.91,56.98,57.65,151180.0,54.9518,55.6826,54.7884,55.4326,151180.0
2021-12-02 10:00:00,57.79,58.25,57.29,57.79,147978.0,55.5672,56.0095,55.0864,55.5672,147978.0
2021-12-02 10:30:00,57.75,57.86,56.45,57.32,92479.0,55.5288,55.6345,54.2788,55.1153,92479.0
2021-12-02 11:00:00,57.39,57.65,56.91,57.53,99143.0,55.1826,55.4326,54.7211,55.3172,99143.0
2021-12-02 11:30:00,57.54,57.94,57.3,57.46,101244.0,55.3268,55.7114,55.0961,55.2499,101244.0
2021-12-02 12:00:00,57.46,58.12,57.25,57.99,83774.0,55.2499,55.8845,55.048,55.7595,83774.0
2021-12-02 12:30:00,58.0,58.1,57.64,57.71,56595.0,55.7691,55.8653,55.423,55.4903,56595.0
2021-12-02 13:00:00,57.7,58.29,57.37,58.0,68891.0,55.4807,56.048,55.1634,55.7691,68891.0
2021-12-02 13:30:00,58.09,59.23,58.0,59.23,52329.0,55.8557,56.9518,55.7691,56.9518,52329.0
2021-12-02 14:00:00,59.3,59.79,59.17,59.68,89623.0,57.0191,57.4903,56.8941,57.3845,89623.0
2021-12-02 14:30:00,59.71,59.76,59.32,59.67,43505.0,57.4134,57.4614,57.0384,57.3749,43505.0
2021-12-02 15:00:00,59.67,59.94,59.48,59.67,59706.0,57.3749,57.6345,57.1922,57.3749,59706.0
2021-12-02 15:30:00,59.67,60.27,59.67,60.03,237978.0,57.3749,57.9518,57.3749,57.7211,237978.0
2021-12-03 09:30:00,60.07,60.09,58.2,59.23,68600.0,57.7595,57.7787,55.9614,56.9518,68600.0
2021-12-03 10:00:00,59.14,59.8,58.94,59.74,54346.0,56.8653,57.4999,56.673,57.4422,54346.0
2021-12-03 10:30:00,59.68,59.7,58.82,59.32,79512.0,57.3845,57.4037,56.5576,57.0384,79512.0
2021-12-03 11:00:00,59.37,59.83,59.13,59.81,41654.0,57.0864,57.5287,56.8557,57.5095,41654.0
2021-12-03 11:30:00,59.72,60.0,59.23,59.3,36146.0,57.423,57.6922,56.9518,57.0191,36146.0
2021-12-03 12:00:00,59.33,59.7,58.87,59.25,138263.0,57.048,57.4037,56.6057,56.9711,138263.0
2021-12-03 12:30:00,59.19,59.8,59.03,59.42,22303.0,56.9134,57.4999,56.7595,57.1345,22303.0
2021-12-03 13:00:00,59.38,60.09,59.22,59.72,45964.0,57.0961,57.7787,56.9422,57.423,45964.0
2021-12-03 13:30:00,59.7,59.7,59.21,59.35,41668.0,57.4037,57.4037,56.9326,57.0672,41668.0
2021-12-03 14:00:00,59.35,59.57,58.98,59.37,90424.0,57.0672,57.2787,56.7114,57.0864,90424.0
2021-12-03 14:30:00,59.4,59.4,59.05,59.22,40898.0,57.1153,57.1153,56.7787,56.9422,40898.0
2021-12-03 15:00:00,59.23,59.72,59.04,59.61,172306.0,56.9518,57.423,56.7691,57.3172,172306.0
2021-12-03 15:30:00,59.61,59.87,59.38,59.68,201744.0,57.3172,57.5672,57.0961,57.3845,201744.0
2021-12-06 09:30:00,60.51,61.55,59.23,61.53,75383.0,58.1826,59.1826,56.9518,59.1634,75383.0
2021-12-06 10:00:00,61.58,62.0,61.14,61.35,408744.0,59.2114,59.6153,58.7884,58.9903,408744.0
2021-12-06 10:30:00,61.31,61.5,60.79,61.28,152113.0,58.9518,59.1345,58.4518,58.923,152113.0
2021-12-06 11:00:00,61.25,61.25,60.76,61.01,484295.0,58.8941,58.8941,58.423,58.6634,484295.0
2021-12-06 11:30:00,61.03,61.31,60.84,61.3,226864.0,58.6826,58.9518,58.4999,58.9422,226864.0
2021-12-06 12:00:00,61.23,61.39,60.93,61.31,63403.0,58.8749,59.0287,58.5864,58.9518,63403.0
2021-12-06 12:30:00,61.37,61.76,61.35,61.71,30256.0,59.0095,59.3845,58.9903,59.3364,30256.0
2021-12-06 13:00:00,61.7,61.82,61.49,61.77,50566.0,59.3268,59.4422,59.1249,59.3941,50566.0
2021-12-06 13:30:00,61.73,62.2,61.67,62.19,36634.0,59.3557,59.8076,59.298,59.798,36634.0
2021-12-06 14:00:00,62.2,62.33,61.97,62.11,36883.0,59.8076,59.9326,59.5864,59.7211,36883.0
2021-12-06 14:30:00,62.12,62.16,61.51,61.69,43056.0,59.7307,59.7691,59.1441,59.3172,43056.0
2021-12-06 15:00:00,61.67,61.86,61.32,61.45,61893.0,59.298,59.4807,58.9614,59.0864,61893.0
2021-12-06 15:30:00,61.49,61.6,61.19,61.29,184706.0,59.1249,59.2307,58.8364,58.9326,184706.0
2021-12-07 09:30:00,62.47,63.25,61.96,63.01,75355.0,60.0672,60.8172,59.5768,60.5864,75355.0
2021-12-07 10:00:00,63.01,63.3,62.76,63.17,29241.0,60.5864,60.8653,60.3461,60.7403,29241.0
2021-12-07 10:30:00,63.17,63.57,63.09,63.26,58248.0,60.7403,61.1249,60.6634,60.8268,58248.0
2021-12-07 11:00:00,63.26,63.43,62.8,62.99,50016.0,60.8268,60.9903,60.3845,60.5672,50016.0
2021-12-07 11:30:00,63.06,63.1,62.57,62.57,33067.0,60.6345,60.673,60.1634,60.1634,33067.0
2021-12-07 12:00:00,62.52,63.11,62.52,63.1,42567.0,60.1153,60.6826,60.1153,60.673,42567.0
2021-12-07 12:30:00,63.05,63.18,62.8,62.87,41226.0,60.6249,60.7499,60.3845,60.4518,41226.0
2021-12-07 13:00:00,62.8,62.96,62.42,62.89,51599.0,60.3845,60.5384,60.0191,60.4711,51599.0
2021-12-07 13:30:00,62.91,63.3,62.88,63.27,48166.0,60.4903,60.8653,60.4614,60.8364,48166.0
2021-12-07 14:00:00,63.27,63.49,63.15,63.22,60855.0,60.8364,61.048,60.7211,60.7884,60855.0
2021-12-07 14:30:00,63.21,63.5,63.18,63.19,103872.0,60.7787,61.0576,60.7499,60.7595,103872.0
2021-12-07 15:00:00,63.2,63.24,62.85,62.97,104393.0,60.7691,60.8076,60.4326,60.548,104393.0
2021-12-07 15:30:00,62.95,63.05,62.3,62.48,204846.0,60.5287,60.6249,59.9037,60.0768,204846.0
2021-12-08 09:30:00,62.79,64.68,62.31,64.67,175751.0,60.3749,62.1922,59.9134,62.1826,175751.0
2021-12-08 10:00:00,64.59,64.88,64.24,64.44,82272.0,62.1057,62.3845,61.7691,61.9614,82272.0
2021-12-08 10:30:00,64.46,64.9,64.35,64.76,71653.0,61.9807,62.4037,61.8749,62.2691,71653.0
2021-12-08 11:00:00,64.76,65.07,64.57,64.85,68449.0,62.2691,62.5672,62.0864,62.3557,68449.0
2021-12-08 11:30:00,64.83,65.07,64.65,64.71,44014.0,62.3364,62.5672,62.1634,62.221,44014.0
2021-12-08 12:00:00,64.72,64.87,64.58,64.78,40843.0,62.2307,62.3749,62.096,62.2884,40843.0
2021-12-08 12:30:00,64.82,64.91,64.61,64.79,42615.0,62.3268,62.4134,62.1249,62.298,42615.0
2021-12-08 13:00:00,64.84,64.89,64.65,64.72,38193.0,62.346,62.3941,62.1634,62.2307,38193.0
2021-12-08 13:30:00,64.72,64.81,64.55,64.55,38440.0,62.2307,62.3172,62.0672,62.0672,38440.0
2021-12-08 14:00:00,64.51,64.63,64.14,64.19,32605.0,62.0287,62.1441,61.673,61.721,32605.0
2021-12-08 14:30:00,64.19,64.53,64.15,64.51,29727.0,61.721,62.048,61.6826,62.0287,29727.0
2021-12-08 15:00:00,64.49,64.6,64.43,64.49,38505.0,62.0095,62.1153,61.9518,62.0095,38505.0
2021-12-08 15:30:00,64.47,64.73,64.4,64.5,154251.0,61.9903,62.2403,61.923,62.0191,154251.0
2021-12-09 09:30:00,63.77,64.45,63.56,64.2,36452.0,61.3172,61.971,61.1153,61.7307,36452.0
2021-12-09 10:00:00,64.18,64.83,63.84,64.04,18446.0,61.7114,62.3364,61.3845,61.5768,18446.0
2021-12-09 10:30:00,64.09,64.27,63.94,64.18,31302.0,61.6249,61.798,61.4807,61.7114,31302.0
2021-12-09 11:00:00,64.22,64.36,64.02,64.31,25820.0,61.7499,61.8845,61.5576,61.8364,25820.0
2021-12-09 11:30:00,64.28,64.49,64.22,64.25,40252.0,61.8076,62.0095,61.7499,61.7787,40252.0
2021-12-09 12:00:00,64.24,64.25,64.04,64.09,26574.0,61.7691,61.7787,61.5768,61.6249,26574.0
2021-12-09 12:30:00,64.09,64.24,64.07,64.15,16135.0,61.6249,61.7691,61.6057,61.6826,16135.0
2021-12-09 13:00:00,64.09,64.27,64.0,64.02,12381.0,61.6249,61.798,61.5384,61.5576,12381.0
2021-12-09 13:30:00,64.1,64.14,63.8,63.97,18916.0,61.6345,61.673,61.346,61.5095,18916.0
2021-12-09 14:00:00,63.95,64.18,63.72,63.79,27425.0,61.4903,61.7114,61.2691,61.3364,27425.0
2021-12-09 14:30:00,63.72,63.79,63.37,63.42,17744.0,61.2691,61.3364,60.9326,60.9807,17744.0
2021-12-09 15:00:00,63.4,63.54,63.26,63.5,42445.0,60.9614,61.0961,60.8268,61.0576,42445.0
2021-12-09 15:30:00,63.51,63.64,63.21,63.27,138977.0,61.0672,61.1922,60.7787,60.8364,138977.0
2021-12-10 09:30:00,63.56,63.94,62.81,62.93,34929.0,61.1153,61.4807,60.3941,60.5095,34929.0
2021-12-10 10:00:00,63.04,63.21,62.82,62.9,38726.0,60.6153,60.7787,60.4037,60.4807,38726.0
2021-12-10 10:30:00,62.91,62.92,62.38,62.46,32299.0,60.4903,60.4999,59.9807,60.0576,32299.0
2021-12-10 11:00:00,62.33,62.38,61.94,62.23,40549.0,59.9326,59.9807,59.5576,59.8364,40549.0
2021-12-10 11:30:00,62.15,62.56,62.11,62.56,25623.0,59.7595,60.1537,59.7211,60.1537,25623.0
2021-12-10 12:00:00,62.5,62.68,62.38,62.67,38397.0,60.0961,60.2691,59.9807,60.2595,38397.0
2021-12-10 12:30:00,62.71,62.76,62.62,62.62,16058.0,60.298,60.3461,60.2114,60.2114,16058.0
2021-12-10 13:00:00,62.65,62.81,62.32,62.51,62145.0,60.2403,60.3941,59.923,60.1057,62145.0
2021-12-10 13:30:00,62.51,62.59,62.37,62.53,45575.0,60.1057,60.1826,59.9711,60.1249,45575.0
2021-12-10 14:00:00,62.52,62.74,62.48,62.57,21818.0,60.1153,60.3268,60.0768,60.1634,21818.0
2021-12-10 14:30:00,62.6,62.62,62.33,62.33,27306.0,60.1922,60.2114,59.9326,59.9326,27306.0
2021-12-10 15:00:00,62.35,62.63,62.33,62.63,37397.0,59.9518,60.2211,59.9326,60.2211,37397.0
2021-12-10 15:30:00,62.63,62.74,62.54,62.57,147480.0,60.2211,60.3268,60.1345,60.1634,147480.0
2021-12-13 09:30:00,61.92,63.04,61.6,62.13,104875.0,59.5384,60.6153,59.2307,59.7403,104875.0
2021-12-13 10:00:00,62.09,62.35,61.7,61.7,117528.0,59.7018,59.9518,59.3268,59.3268,117528.0
2021-12-13 10:30:00,61.56,61.73,60.91,61.11,50123.0,59.1922,59.3557,58.5672,58.7595,50123.0
2021-12-13 11:00:00,61.05,61.16,60.43,60.43,56605.0,58.7018,58.8076,58.1057,58.1057,56605.0
2021-12-13 11:30:00,60.39,60.76,60.36,60.55,66025.0,58.0672,58.423,58.0384,58.2211,66025.0
2021-12-13 12:00:00,60.58,60.96,60.54,60.91,59811.0,58.2499,58.6153,58.2114,58.5672,59811.0
2021-12-13 12:30:00,60.95,61.15,60.84,60.9,49285.0,58.6057,58.798,58.4999,58.5576,49285.0
2021-12-13 13:00:00,60.91,60.93,60.47,60.57,39125.0,58.5672,58.5864,58.1441,58.2403,39125.0
2021-12-13 13:30:00,60.56,60.83,60.5,60.8,28489.0,58.2307,58.4903,58.173,58.4614,28489.0
2021-12-13 14:00:00,60.77,61.07,60.6,60.97,29347.0,58.4326,58.7211,58.2691,58.6249,29347.0
2021-12-13 14:30:00,60.96,60.98,60.77,60.82,31231.0,58.6153,58.6345,58.4326,58.4807,31231.0
2021-12-13 15:00:00,60.83,61.33,60.82,61.18,65157.0,58.4903,58.9711,58.4807,58.8268,65157.0
2021-12-13 15:30:00,61.16,61.43,60.82,60.92,212160.0,58.8076,59.0672,58.4807,58.5768,212160.0
2021-12-14 09:30:00,60.38,61.58,60.38,61.2,34577.0,58.0576,59.2114,58.0576,58.8461,34577.0
2021-12-14 10:00:00,61.28,61.35,60.72,61.18,36334.0,58.923,58.9903,58.3845,58.8268,36334.0
2021-12-14 10:30:00,61.16,61.24,60.51,60.61,67404.0,58.8076,58.8845,58.1826,58.2787,67404.0
2021-12-14 11:00:00,60.57,60.57,59.7,60.11,59115.0,58.2403,58.2403,57.4037,57.798,59115.0
2021-12-14 11:30:00,60.04,60.54,59.75,60.44,96197.0,57.7307,58.2114,57.4518,58.1153,96197.0
2021-12-14 12:00:00,60.37,60.91,60.36,60.8,31150.0,58.048,58.5672,58.0384,58.4614,31150.0
2021-12-14 12:30:00,60.77,60.9,60.5,60.64,24062.0,58.4326,58.5576,58.173,58.3076,24062.0
2021-12-14 13:00:00,60.71,60.81,60.58,60.7,21784.0,58.3749,58.4711,58.2499,58.3653,21784.0
2021-12-14 13:30:00,60.66,60.66,60.3,60.36,29103.0,58.3268,58.3268,57.9807,58.0384,29103.0
2021-12-14 14:00:00,60.36,60.8,60.34,60.79,59776.0,58.0384,58.4614,58.0191,58.4518,59776.0
2021-12-14 14:30:00,60.79,60.87,60.47,60.73,65081.0,58.4518,58.5287,58.1441,58.3941,65081.0
2021-12-14 15:00:00,60.73,60.93,60.62,60.77,54674.0,58.3941,58.5864,58.2884,58.4326,54674.0
2021-12-14 15:30:00,60.77,61.17,60.48,60.63,375461.0,58.4326,58.8172,58.1537,58.298,375461.0
2021-12-15 09:30:00,60.59,60.91,59.69,59.75,50225.0,58.2595,58.5672,57.3941,57.4518,50225.0
2021-12-15 10:00:00,59.58,59.99,59.16,59.46,33735.0,57.2884,57.6826,56.8845,57.173,33735.0
2021-12-15 10:30:00,59.4,59.64,59.14,59.41,37531.0,57.1153,57.3461,56.8653,57.1249,37531.0
2021-12-15 11:00:00,59.4,59.66,59.24,59.35,39017.0,57.1153,57.3653,56.9614,57.0672,39017.0
2021-12-15 11:30:00,59.35,59.41,59.04,59.32,40870.0,57.0672,57.1249,56.7691,57.0384,40870.0
2021-12-15 12:00:00,59.39,59.62,59.26,59.51,31071.0,57.1057,57.3268,56.9807,57.2211,31071.0
2021-12-15 12:30:00,59.53,59.8,59.49,59.66,26648.0,57.2403,57.4999,57.2018,57.3653,26648.0
2021-12-15 13:00:00,59.63,59.81,59.55,59.67,60934.0,57.3364,57.5095,57.2595,57.3749,60934.0
2021-12-15 13:30:00,59.7,60.02,59.67,59.95,20177.0,57.4037,57.7114,57.3749,57.6441,20177.0
2021-12-15 14:00:00,59.95,60.82,59.61,60.07,45066.0,57.6441,58.4807,57.3172,57.7595,45066.0
2021-12-15 14:30:00,60.14,60.23,59.42,59.48,42292.0,57.8268,57.9134,57.1345,57.1922,42292.0
2021-12-15 15:00:00,59.57,60.87,59.52,60.87,64426.0,57.2787,58.5287,57.2307,58.5287,64426.0
2021-12-15 15:30:00,60.89,61.0,60.28,60.44,182122.0,58.548,58.6537,57.9614,58.1153,182122.0
2021-12-16 09:30:00,60.89,61.75,60.89,61.14,57606.0,58.548,59.3749,58.548,58.7884,57606.0
2021-12-16 10:00:00,61.25,61.63,60.8,61.63,48351.0,58.8941,59.2595,58.4614,59.2595,48351.0
2021-12-16 10:30:00,61.58,61.71,61.01,61.07,34401.0,59.2114,59.3364,58.6634,58.7211,34401.0
2021-12-16 11:00:00,61.08,61.34,60.69,61.25,28816.0,58.7307,58.9807,58.3557,58.8941,28816.0
2021-12-16 11:30:00,61.34,61.34,60.52,60.52,28992.0,58.9807,58.9807,58.1922,58.1922,28992.0
2021-12-16 12:00:00,60.51,60.72,60.3,60.37,22891.0,58.1826,58.3845,57.9807,58.048,22891.0
2021-12-16 12:30:00,60.41,60.42,59.96,60.01,22427.0,58.0864,58.0961,57.6537,57.7018,22427.0
2021-12-16 13:00:00,60.01,60.54,59.97,60.4,21030.0,57.7018,58.2114,57.6634,58.0768,21030.0
2021-12-16 13:30:00,60.38,60.46,60.08,60.08,25902.0,58.0576,58.1345,57.7691,57.7691,25902.0
2021-12-16 14:00:00,60.13,60.13,59.57,59.62,27053.0,57.8172,57.8172,57.2787,57.3268,27053.0
2021-12-16 14:30:00,59.61,59.63,59.0,59.21,36978.0,57.3172,57.3364,56.7307,56.9326,36978.0
2021-12-16 15:00:00,59.2,59.33,58.81,59.33,43773.0,56.923,57.048,56.548,57.048,43773.0
2021-12-16 15:30:00,59.33,59.45,58.8,58.88,136383.0,57.048,57.1634,56.5384,56.6153,136383.0
2021-12-17 09:30:00,58.09,58.61,57.36,58.5,95747.0,55.8557,56.3557,55.1538,56.2499,95747.0
2021-12-17 10:00:00,58.45,59.1,58.36,59.09,25080.0,56.2018,56.8268,56.1153,56.8172,25080.0
2021-12-17 10:30:00,59.03,59.82,58.97,59.73,25599.0,56.7595,57.5191,56.7018,57.4326,25599.0
2021-12-17 11:00:00,59.71,60.45,59.71,60.23,31645.0,57.4134,58.1249,57.4134,57.9134,31645.0
2021-12-17 11:30:00,60.26,60.3,59.84,60.01,19170.0,57.9422,57.9807,57.5384,57.7018,19170.0
2021-12-17 12:00:00,59.99,60.05,59.63,59.71,11225.0,57.6826,57.7403,57.3364,57.4134,11225.0
2021-12-17 12:30:00,59.71,59.87,59.67,59.81,13528.0,57.4134,57.5672,57.3749,57.5095,13528.0
2021-12-17 13:00:00,59.89,60.07,59.82,59.87,11976.0,57.5864,57.7595,57.5191,57.5672,11976.0
2021-12-17 13:30:00,59.89,60.11,59.84,59.95,15488.0,57.5864,57.798,57.5384,57.6441,15488.0
2021-12-17 14:00:00,60.0,60.15,59.97,60.04,31321.0,57.6922,57.8364,57.6634,57.7307,31321.0
2021-12-17 14:30:00,60.13,60.28,59.9,60.22,35590.0,57.8172,57.9614,57.5961,57.9037,35590.0
2021-12-17 15:00:00,60.22,60.41,60.06,60.18,40610.0,57.9037,58.0864,57.7499,57.8653,40610.0
2021-12-17 15:30:00,60.16,60.22,59.8,60.04,130839.0,57.8461,57.9037,57.4999,57.7307,130839.0
2021-12-20 09:30:00,58.82,59.07,57.91,58.85,47348.0,56.5576,56.798,55.6826,56.5864,47348.0
2021-12-20 10:00:00,58.81,59.99,58.8,59.61,68408.0,56.548,57.6826,56.5384,57.3172,68408.0
2021-12-20 10:30:00,59.55,59.55,58.83,59.39,35926.0,57.2595,57.2595,56.5672,57.1057,35926.0
2021-12-20 11:00:00,59.39,59.39,58.62,58.79,26165.0,57.1057,57.1057,56.3653,56.5288,26165.0
2021-12-20 11:30:00,58.78,59.09,58.74,58.78,19243.0,56.5191,56.8172,56.4807,56.5191,19243.0
2021-12-20 12:00:00,58.75,58.97,58.63,58.9,17486.0,56.4903,56.7018,56.3749,56.6345,17486.0
2021-12-20 12:30:00,58.82,58.82,58.52,58.64,10505.0,56.5576,56.5576,56.2691,56.3845,10505.0
2021-12-20 13:00:00,58.63,58.63,58.33,58.33,11036.0,56.3749,56.3749,56.0864,56.0864,11036.0
2021-12-20 13:30:00,58.33,58.75,58.2,58.64,10403.0,56.0864,56.4903,55.9614,56.3845,10403.0
2021-12-20 14:00:00,58.64,59.0,58.62,58.85,15751.0,56.3845,56.7307,56.3653,56.5864,15751.0
2021-12-20 14:30:00,58.92,58.99,58.7,58.94,16118.0,56.6538,56.7211,56.4422,56.673,16118.0
2021-12-20 15:00:00,58.97,59.43,58.91,59.39,24553.0,56.7018,57.1441,56.6441,57.1057,24553.0
2021-12-20 15:30:00,59.38,59.38,58.97,59.21,76725.0,57.0961,57.0961,56.7018,56.9326,76725.0
2021-12-21 09:30:00,59.83,60.94,59.83,60.78,38697.0,57.5287,58.5961,57.5287,58.4422,38697.0
2021-12-21 10:00:00,60.9,61.98,60.9,61.5,41306.0,58.5576,59.5961,58.5576,59.1345,41306.0
2021-12-21 10:30:00,61.63,62.01,61.46,61.73,35776.0,59.2595,59.6249,59.0961,59.3557,35776.0
2021-12-21 11:00:00,61.77,62.21,61.63,62.03,20634.0,59.3941,59.8172,59.2595,59.6441,20634.0
2021-12-21 11:30:00,62.07,62.42,61.94,62.35,20529.0,59.6826,60.0191,59.5576,59.9518,20529.0
2021-12-21 12:00:00,62.32,63.07,62.3,62.99,64315.0,59.923,60.6441,59.9037,60.5672,64315.0
2021-12-21 12:30:00,62.92,63.0,62.81,62.91,25388.0,60.4999,60.5768,60.3941,60.4903,25388.0
2021-12-21 13:00:00,62.89,63.0,62.85,62.87,14956.0,60.4711,60.5768,60.4326,60.4518,14956.0
2021-12-21 13:30:00,62.93,63.08,62.78,63.05,16483.0,60.5095,60.6537,60.3653,60.6249,16483.0
2021-12-21 14:00:00,63.07,63.25,63.03,63.18,24137.0,60.6441,60.8172,60.6057,60.7499,24137.0
2021-12-21 14:30:00,63.18,63.24,63.04,63.11,28322.0,60.7499,60.8076,60.6153,60.6826,28322.0
2021-12-21 15:00:00,63.12,63.34,63.01,63.02,23809.0,60.6922,60.9037,60.5864,60.5961,23809.0
2021-12-21 15:30:00,63.05,63.31,62.81,63.31,160713.0,60.6249,60.8749,60.3941,60.8749,160713.0
2021-12-22 09:30:00,63.03,64.38,62.86,63.93,43692.0,60.6057,61.9037,60.4422,61.471,43692.0
2021-12-22 10:00:00,63.85,64.53,63.71,64.42,20326.0,61.3941,62.048,61.2595,61.9422,20326.0
2021-12-22 10:30:00,64.42,64.69,64.13,64.58,39919.0,61.9422,62.2018,61.6634,62.096,39919.0
2021-12-22 11:00:00,64.59,64.7,63.94,63.98,37202.0,62.1057,62.2114,61.4807,61.5191,37202.0
2021-12-22 11:30:00,63.98,64.32,63.98,64.18,20829.0,61.5191,61.846,61.5191,61.7114,20829.0
2021-12-22 12:00:00,64.29,64.4,64.11,64.35,15377.0,61.8172,61.923,61.6441,61.8749,15377.0
2021-12-22 12:30:00,64.39,64.53,64.25,64.32,32009.0,61.9134,62.048,61.7787,61.846,32009.0
2021-12-22 13:00:00,64.36,64.43,64.24,64.43,13901.0,61.8845,61.9518,61.7691,61.9518,13901.0
2021-12-22 13:30:00,64.43,64.6,64.19,64.27,18639.0,61.9518,62.1153,61.721,61.798,18639.0
2021-12-22 14:00:00,64.23,64.26,63.74,63.74,15282.0,61.7595,61.7884,61.2884,61.2884,15282.0
2021-12-22 14:30:00,63.84,64.17,63.72,64.15,15851.0,61.3845,61.7018,61.2691,61.6826,15851.0
2021-12-22 15:00:00,64.18,64.3,63.97,63.97,22505.0,61.7114,61.8268,61.5095,61.5095,22505.0
2021-12-22 15:30:00,64.01,64.05,63.85,63.9,137128.0,61.548,61.5864,61.3941,61.4422,137128.0
2021-12-23 09:30:00,64.62,65.0,64.05,64.42,51976.0,62.1345,62.4999,61.5864,61.9422,51976.0
2021-12-23 10:00:00,64.37,64.56,63.97,64.4,18052.0,61.8941,62.0768,61.5095,61.923,18052.0
2021-12-23 10:30:00,64.34,64.64,64.33,64.42,21122.0,61.8653,62.1537,61.8557,61.9422,21122.0
2021-12-23 11:00:00,64.41,64.5,64.28,64.41,21267.0,61.9326,62.0191,61.8076,61.9326,21267.0
2021-12-23 11:30:00,64.46,64.5,64.17,64.36,23229.0,61.9807,62.0191,61.7018,61.8845,23229.0
2021-12-23 12:00:00,64.42,64.42,64.23,64.32,31052.0,61.9422,61.9422,61.7595,61.846,31052.0
2021-12-23 12:30:00,64.35,64.52,64.26,64.37,40041.0,61.8749,62.0384,61.7884,61.8941,40041.0
2021-12-23 13:00:00,64.39,64.81,64.39,64.64,26441.0,61.9134,62.3172,61.9134,62.1537,26441.0
2021-12-23 13:30:00,64.64,64.64,64.45,64.58,25508.0,62.1537,62.1537,61.971,62.096,25508.0
2021-12-23 14:00:00,64.54,64.73,64.39,64.47,10647.0,62.0576,62.2403,61.9134,61.9903,10647.0
2021-12-23 14:30:00,64.47,64.5,64.32,64.39,11463.0,61.9903,62.0191,61.846,61.9134,11463.0
2021-12-23 15:00:00,64.44,64.5,64.25,64.48,18684.0,61.9614,62.0191,61.7787,61.9999,18684.0
2021-12-23 15:30:00,64.49,64.71,64.38,64.68,85965.0,62.0095,62.221,61.9037,62.1922,85965.0
2021-12-27 09:30:00,64.31,64.58,63.66,64.08,25554.0,61.8364,62.096,61.2114,61.6153,25554.0
2021-12-27 10:00:00,63.9,64.88,63.73,64.69,21920.0,61.4422,62.3845,61.2787,62.2018,21920.0
2021-12-27 10:30:00,64.72,65.13,64.5,65.13,33141.0,62.2307,62.6249,62.0191,62.6249,33141.0
2021-12-27 11:00:00,65.09,65.24,64.89,65.0,63814.0,62.5864,62.7307,62.3941,62.4999,63814.0
2021-12-27 11:30:00,64.97,65.05,64.77,64.98,27939.0,62.471,62.548,62.2787,62.4807,27939.0
2021-12-27 12:00:00,64.95,65.04,64.83,65.0,33260.0,62.4518,62.5384,62.3364,62.4999,33260.0
2021-12-27 12:30:00,65.0,65.0,64.87,64.98,8401.0,62.4999,62.4999,62.3749,62.4807,8401.0
2021-12-27 13:00:00,65.0,65.11,64.96,65.0,13393.0,62.4999,62.6057,62.4614,62.4999,13393.0
2021-12-27 13:30:00,64.98,65.03,64.9,64.9,12013.0,62.4807,62.5287,62.4037,62.4037,12013.0
2021-12-27 14:00:00,64.89,65.09,64.84,65.09,13457.0,62.3941,62.5864,62.346,62.5864,13457.0
2021-12-27 14:30:00,65.1,65.16,65.02,65.05,27390.0,62.596,62.6537,62.5191,62.548,27390.0
2021-12-27 15:00:00,65.01,65.12,65.0,65.1,20727.0,62.5095,62.6153,62.4999,62.596,20727.0
2021-12-27 15:30:00,65.09,65.38,64.97,65.2,121288.0,62.5864,62.8653,62.471,62.6922,121288.0
2021-12-28 09:30:00,64.75,65.8,64.75,65.46,23292.0,62.2595,63.2691,62.2595,62.9422,23292.0
2021-12-28 10:00:00,65.38,65.66,65.23,65.5,29685.0,62.8653,63.1345,62.721,62.9807,29685.0
2021-12-28 10:30:00,65.45,65.65,65.04,65.06,20906.0,62.9326,63.1249,62.5384,62.5576,20906.0
2021-12-28 11:00:00,65.02,65.05,64.5,64.8,23793.0,62.5191,62.548,62.0191,62.3076,23793.0
2021-12-28 11:30:00,64.76,65.07,64.75,64.97,17182.0,62.2691,62.5672,62.2595,62.471,17182.0
2021-12-28 12:00:00,64.99,64.99,64.65,64.91,20777.0,62.4903,62.4903,62.1634,62.4134,20777.0
2021-12-28 12:30:00,64.91,64.92,64.78,64.89,23668.0,62.4134,62.423,62.2884,62.3941,23668.0
2021-12-28 13:00:00,64.84,65.0,64.84,64.95,17871.0,62.346,62.4999,62.346,62.4518,17871.0
2021-12-28 13:30:00,64.95,65.01,64.84,64.86,24470.0,62.4518,62.5095,62.346,62.3653,24470.0
2021-12-28 14:00:00,64.83,64.89,64.65,64.85,26868.0,62.3364,62.3941,62.1634,62.3557,26868.0
2021-12-28 14:30:00,64.84,64.92,64.73,64.86,22667.0,62.346,62.423,62.2403,62.3653,22667.0
2021-12-28 15:00:00,64.85,64.85,64.73,64.84,28104.0,62.3557,62.3557,62.2403,62.346,28104.0
2021-12-28 15:30:00,64.84,64.9,64.52,64.6,93098.0,62.346,62.4037,62.0384,62.1153,93098.0
2021-12-29 09:30:00,64.23,64.97,63.88,64.66,42455.0,61.7595,62.471,61.423,62.173,42455.0
2021-12-29 10:00:00,64.81,65.09,64.49,64.97,56371.0,62.3172,62.5864,62.0095,62.471,56371.0
2021-12-29 10:30:00,64.99,65.45,64.85,65.45,32818.0,62.4903,62.9326,62.3557,62.9326,32818.0
2021-12-29 11:00:00,65.53,65.71,65.45,65.55,56060.0,63.0095,63.1826,62.9326,63.0287,56060.0
2021-12-29 11:30:00,65.47,65.55,65.1,65.26,19481.0,62.9518,63.0287,62.596,62.7499,19481.0
2021-12-29 12:00:00,65.27,65.27,64.94,65.05,20389.0,62.7595,62.7595,62.4422,62.548,20389.0
2021-12-29 12:30:00,65.07,65.07,64.84,64.96,22118.0,62.5672,62.5672,62.346,62.4614,22118.0
2021-12-29 13:00:00,64.94,65.05,64.92,65.0,14875.0,62.4422,62.548,62.423,62.4999,14875.0
2021-12-29 13:30:00,65.0,65.37,64.99,65.34,36561.0,62.4999,62.8557,62.4903,62.8268,36561.0
2021-12-29 14:00:00,65.3,65.3,64.93,65.0,24689.0,62.7884,62.7884,62.4326,62.4999,24689.0
2021-12-29 14:30:00,65.02,65.07,64.93,64.95,13468.0,62.5191,62.5672,62.4326,62.4518,13468.0
2021-12-29 15:00:00,64.95,64.99,64.86,64.89,27369.0,62.4518,62.4903,62.3653,62.3941,27369.0
2021-12-29 15:30:00,64.91,65.08,64.86,65.02,98346.0,62.4134,62.5768,62.3653,62.5191,98346.0
2021-12-30 09:30:00,64.88,65.57,64.88,65.32,34815.0,62.3845,63.048,62.3845,62.8076,34815.0
2021-12-30 10:00:00,65.36,65.56,65.29,65.39,29632.0,62.846,63.0384,62.7787,62.8749,29632.0
2021-12-30 10:30:00,65.42,65.58,65.25,65.44,23298.0,62.9037,63.0576,62.7403,62.923,23298.0
2021-12-30 11:00:00,65.4,65.49,65.21,65.36,34242.0,62.8845,62.971,62.7018,62.846,34242.0
2021-12-30 11:30:00,65.32,65.67,65.3,65.62,24927.0,62.8076,63.1441,62.7884,63.096,24927.0
2021-12-30 12:00:00,65.59,65.67,65.37,65.44,24315.0,63.0672,63.1441,62.8557,62.923,24315.0
2021-12-30 12:30:00,65.44,65.85,65.25,65.82,48096.0,62.923,63.3172,62.7403,63.2884,48096.0
2021-12-30 13:00:00,65.79,65.86,65.71,65.81,37513.0,63.2595,63.3268,63.1826,63.2787,37513.0
2021-12-30 13:30:00,65.83,65.9,65.7,65.71,26387.0,63.298,63.3653,63.173,63.1826,26387.0
2021-12-30 14:00:00,65.67,65.7,65.45,65.67,31575.0,63.1441,63.173,62.9326,63.1441,31575.0
2021-12-30 14:30:00,65.66,65.83,65.66,65.82,22782.0,63.1345,63.298,63.1345,63.2884,22782.0
2021-12-30 15:00:00,65.82,65.82,65.54,65.63,31090.0,63.2884,63.2884,63.0191,63.1057,31090.0
2021-12-30 15:30:00,65.64,65.7,65.26,65.39,106963.0,63.1153,63.173,62.7499,62.8749,106963.0
2021-12-31 09:30:00,65.38,66.06,65.26,65.64,45025.0,62.8653,63.5191,62.7499,63.1153,45025.0
2021-12-31 10:00:00,65.66,65.71,65.08,65.22,15458.0,63.1345,63.1826,62.5768,62.7114,15458.0
2021-12-31 10:30:00,65.24,65.51,65.11,65.51,24469.0,62.7307,62.9903,62.6057,62.9903,24469.0
2021-12-31 11:00:00,65.51,65.74,65.38,65.61,10490.0,62.9903,63.2114,62.8653,63.0864,10490.0
2021-12-31 11:30:00,65.61,65.63,65.49,65.49,10347.0,63.0864,63.1057,62.971,62.971,10347.0
2021-12-31 12:00:00,65.48,65.59,65.44,65.5,10458.0,62.9614,63.0672,62.923,62.9807,10458.0
2021-12-31 12:30:00,65.47,65.73,65.45,65.72,8820.0,62.9518,63.2018,62.9326,63.1922,8820.0
2021-12-31 13:00:00,65.67,65.79,65.65,65.73,12656.0,63.1441,63.2595,63.1249,63.2018,12656.0
2021-12-31 13:30:00,65.75,65.93,65.73,65.9,14467.0,63.221,63.3941,63.2018,63.3653,14467.0
2021-12-31 14:00:00,65.89,66.02,65.82,65.9,22679.0,63.3557,63.4807,63.2884,63.3653,22679.0
2021-12-31 14:30:00,65.88,65.98,65.79,65.81,18429.0,63.346,63.4422,63.2595,63.2787,18429.0
2021-12-31 15:00:00,65.83,65.98,65.83,65.97,15487.0,63.298,63.4422,63.298,63.4326,15487.0
2021-12-31 15:30:00,65.98,65.98,65.55,65.55,68200.0,63.4422,63.4422,63.0287,63.0287,68200.0
2022-01-03 09:30:00,65.96,66.67,65.94,66.4,87089.0,63.423,64.1057,63.4037,63.846,87089.0
2022-01-03 10:00:00,66.39,66.66,66.05,66.64,145043.0,63.8364,64.096,63.5095,64.0768,145043.0
2022-01-03 10:30:00,66.7,66.99,65.96,66.21,59791.0,64.1345,64.4134,63.423,63.6634,59791.0
2022-01-03 11:00:00,66.26,66.5,65.88,65.99,28070.0,63.7114,63.9422,63.346,63.4518,28070.0
2022-01-03 11:30:00,65.98,66.1,65.53,65.62,17022.0,63.4422,63.5576,63.0095,63.096,17022.0
2022-01-03 12:00:00,65.68,65.71,65.09,65.33,17632.0,63.1537,63.1826,62.5864,62.8172,17632.0
2022-01-03 12:30:00,65.27,65.66,65.26,65.57,13491.0,62.7595,63.1345,62.7499,63.048,13491.0
2022-01-03 13:00:00,65.55,65.57,65.14,65.14,11470.0,63.0287,63.048,62.6345,62.6345,11470.0
2022-01-03 13:30:00,65.1,65.23,64.99,65.23,14735.0,62.596,62.721,62.4903,62.721,14735.0
2022-01-03 14:00:00,65.22,65.29,64.97,65.13,19410.0,62.7114,62.7787,62.471,62.6249,19410.0
2022-01-03 14:30:00,65.12,65.16,64.92,65.09,79283.0,62.6153,62.6537,62.423,62.5864,79283.0
2022-01-03 15:00:00,65.07,65.26,64.97,65.2,42692.0,62.5672,62.7499,62.471,62.6922,42692.0
2022-01-03 15:30:00,65.2,65.21,64.8,64.91,148911.0,62.6922,62.7018,62.3076,62.4134,148911.0
2022-01-04 09:30:00,65.49,66.0,65.18,65.36,45477.0,62.971,63.4614,62.673,62.846,45477.0
2022-01-04 10:00:00,65.27,65.59,65.1,65.33,23215.0,62.7595,63.0672,62.596,62.8172,23215.0
2022-01-04 10:30:00,65.37,65.54,65.13,65.19,21831.0,62.8557,63.0191,62.6249,62.6826,21831.0
2022-01-04 11:00:00,65.15,65.18,64.57,64.65,33677.0,62.6441,62.673,62.0864,62.1634,33677.0
2022-01-04 11:30:00,64.65,65.0,64.52,64.8,32833.0,62.1634,62.4999,62.0384,62.3076,32833.0
2022-01-04 12:00:00,64.81,64.98,64.51,64.95,28038.0,62.3172,62.4807,62.0287,62.4518,28038.0
2022-01-04 12:30:00,64.94,65.1,64.87,65.0,20720.0,62.4422,62.596,62.3749,62.4999,20720.0
2022-01-04 13:00:00,64.97,65.21,64.84,65.02,17489.0,62.471,62.7018,62.346,62.5191,17489.0
2022-01-04 13:30:00,65.02,65.02,64.46,64.48,22092.0,62.5191,62.5191,61.9807,61.9999,22092.0
2022-01-04 14:00:00,64.46,64.67,64.25,64.65,32609.0,61.9807,62.1826,61.7787,62.1634,32609.0
2022-01-04 14:30:00,64.6,64.91,64.57,64.87,28717.0,62.1153,62.4134,62.0864,62.3749,28717.0
2022-01-04 15:00:00,64.88,65.11,64.84,65.04,42678.0,62.3845,62.6057,62.346,62.5384,42678.0
2022-01-04 15:30:00,65.05,65.21,64.94,64.97,192534.0,62.548,62.7018,62.4422,62.471,192534.0
2022-01-05 09:30:00,64.91,65.13,64.4,64.61,27857.0,62.4134,62.6249,61.923,62.1249,27857.0
2022-01-05 10:00:00,64.66,65.04,64.52,64.82,20489.0,62.173,62.5384,62.0384,62.3268,20489.0
2022-01-05 10:30:00,64.79,65.05,64.44,64.8,25049.0,62.298,62.548,61.9614,62.3076,25049.0
2022-01-05 11:00:00,64.76,64.96,64.71,64.9,13446.0,62.2691,62.4614,62.221,62.4037,13446.0
2022-01-05 11:30:00,64.9,64.94,64.56,64.82,15783.0,62.4037,62.4422,62.0768,62.3268,15783.0
2022-01-05 12:00:00,64.79,65.02,64.75,64.97,28099.0,62.298,62.5191,62.2595,62.471,28099.0
2022-01-05 12:30:00,64.97,64.99,64.19,64.23,36478.0,62.471,62.4903,61.721,61.7595,36478.0
2022-01-05 13:00:00,64.19,64.3,63.74,64.23,42461.0,61.721,61.8268,61.2884,61.7595,42461.0
2022-01-05 13:30:00,64.23,64.32,64.05,64.17,16650.0,61.7595,61.846,61.5864,61.7018,16650.0
2022-01-05 14:00:00,64.15,64.19,63.24,63.41,71445.0,61.6826,61.721,60.8076,60.9711,71445.0
2022-01-05 14:30:00,63.45,63.55,63.2,63.29,49126.0,61.0095,61.1057,60.7691,60.8557,49126.0
2022-01-05 15:00:00,63.33,63.33,62.47,62.47,61879.0,60.8941,60.8941,60.0672,60.0672,61879.0
2022-01-05 15:30:00,62.45,62.72,62.26,62.38,197000.0,60.048,60.3076,59.8653,59.9807,197000.0
2022-01-06 09:30:00,62.68,63.33,61.92,62.29,43434.0,60.2691,60.8941,59.5384,59.8941,43434.0
2022-01-06 10:00:00,62.35,62.8,61.81,62.58,37153.0,59.9518,60.3845,59.4326,60.173,37153.0
2022-01-06 10:30:00,62.72,63.35,62.72,63.05,27714.0,60.3076,60.9134,60.3076,60.6249,27714.0
2022-01-06 11:00:00,63.05,63.58,62.97,63.31,25789.0,60.6249,61.1345,60.548,60.8749,25789.0
2022-01-06 11:30:00,63.17,63.2,62.84,63.16,13984.0,60.7403,60.7691,60.423,60.7307,13984.0
2022-01-06 12:00:00,63.21,63.29,63.06,63.17,13631.0,60.7787,60.8557,60.6345,60.7403,13631.0
2022-01-06 12:30:00,63.15,63.46,63.08,63.23,13314.0,60.7211,61.0191,60.6537,60.798,13314.0
2022-01-06 13:00:00,63.22,63.38,63.02,63.11,13852.0,60.7884,60.9422,60.5961,60.6826,13852.0
2022-01-06 13:30:00,63.13,63.4,63.08,63.29,13611.0,60.7018,60.9614,60.6537,60.8557,13611.0
2022-01-06 14:00:00,63.32,63.88,63.11,63.65,18813.0,60.8845,61.423,60.6826,61.2018,18813.0
2022-01-06 14:30:00,63.7,63.85,63.56,63.78,14099.0,61.2499,61.3941,61.1153,61.3268,14099.0
2022-01-06 15:00:00,63.75,63.89,63.61,63.85,20246.0,61.298,61.4326,61.1634,61.3941,20246.0
2022-01-06 15:30:00,63.85,63.88,63.17,63.28,86974.0,61.3941,61.423,60.7403,60.8461,86974.0
2022-01-07 09:30:00,63.27,64.69,63.09,64.67,42277.0,60.8364,62.2018,60.6634,62.1826,42277.0
2022-01-07 10:00:00,64.55,64.58,63.69,63.98,32275.0,62.0672,62.096,61.2403,61.5191,32275.0
2022-01-07 10:30:00,63.91,64.17,63.15,63.22,17591.0,61.4518,61.7018,60.7211,60.7884,17591.0
2022-01-07 11:00:00,63.35,63.79,63.06,63.74,20808.0,60.9134,61.3364,60.6345,61.2884,20808.0
2022-01-07 11:30:00,63.74,64.31,63.71,64.17,24353.0,61.2884,61.8364,61.2595,61.7018,24353.0
2022-01-07 12:00:00,64.16,64.44,63.94,64.03,16590.0,61.6922,61.9614,61.4807,61.5672,16590.0
2022-01-07 12:30:00,64.01,64.36,63.96,64.21,15046.0,61.548,61.8845,61.4999,61.7403,15046.0
2022-01-07 13:00:00,64.18,64.19,63.85,63.88,11914.0,61.7114,61.721,61.3941,61.423,11914.0
2022-01-07 13:30:00,63.83,64.03,63.81,63.9,17238.0,61.3749,61.5672,61.3557,61.4422,17238.0
2022-01-07 14:00:00,63.86,63.91,63.49,63.55,19642.0,61.4037,61.4518,61.048,61.1057,19642.0
2022-01-07 14:30:00,63.55,63.72,63.48,63.67,21596.0,61.1057,61.2691,61.0384,61.2211,21596.0
2022-01-07 15:00:00,63.69,63.82,63.58,63.69,26984.0,61.2403,61.3653,61.1345,61.2403,26984.0
2022-01-07 15:30:00,63.72,63.9,63.48,63.49,143549.0,61.2691,61.4422,61.0384,61.048,143549.0
2022-01-10 09:30:00,62.91,63.21,62.0,62.2,66559.0,60.4903,60.7787,59.6153,59.8076,66559.0
2022-01-10 10:00:00,62.1,62.51,61.69,61.7,40801.0,59.7114,60.1057,59.3172,59.3268,40801.0
2022-01-10 10:30:00,61.77,62.1,61.08,61.08,34155.0,59.3941,59.7114,58.7307,58.7307,34155.0
2022-01-10 11:00:00,61.07,61.54,60.91,61.54,66677.0,58.7211,59.173,58.5672,59.173,66677.0
2022-01-10 11:30:00,61.56,61.85,61.22,61.39,40067.0,59.1922,59.4711,58.8653,59.0287,40067.0
2022-01-10 12:00:00,61.37,61.69,61.25,61.46,43493.0,59.0095,59.3172,58.8941,59.0961,43493.0
2022-01-10 12:30:00,61.43,61.53,61.03,61.45,24857.0,59.0672,59.1634,58.6826,59.0864,24857.0
2022-01-10 13:00:00,61.48,61.86,61.35,61.74,40596.0,59.1153,59.4807,58.9903,59.3653,40596.0
2022-01-10 13:30:00,61.69,61.78,61.51,61.7,28296.0,59.3172,59.4037,59.1441,59.3268,28296.0
2022-01-10 14:00:00,61.73,61.95,61.73,61.93,16494.0,59.3557,59.5672,59.3557,59.548,16494.0
2022-01-10 14:30:00,61.92,62.19,61.92,62.05,19259.0,59.5384,59.798,59.5384,59.6634,19259.0
2022-01-10 15:00:00,62.08,62.23,61.87,62.16,16809.0,59.6922,59.8364,59.4903,59.7691,16809.0
2022-01-10 15:30:00,62.16,62.65,62.05,62.53,119023.0,59.7691,60.2403,59.6634,60.1249,119023.0
2022-01-11 09:30:00,62.46,63.12,62.36,62.98,30184.0,60.0576,60.6922,59.9614,60.5576,30184.0
2022-01-11 10:00:00,63.09,63.37,62.99,63.28,51650.0,60.6634,60.9326,60.5672,60.8461,51650.0
2022-01-11 10:30:00,63.33,63.43,62.52,62.66,16339.0,60.8941,60.9903,60.1153,60.2499,16339.0
2022-01-11 11:00:00,62.71,63.2,62.62,63.04,26100.0,60.298,60.7691,60.2114,60.6153,26100.0
2022-01-11 11:30:00,63.09,63.56,62.97,63.32,24296.0,60.6634,61.1153,60.548,60.8845,24296.0
2022-01-11 12:00:00,63.38,63.38,63.0,63.03,23424.0,60.9422,60.9422,60.5768,60.6057,23424.0
2022-01-11 12:30:00,63.05,63.55,63.04,63.45,20697.0,60.6249,61.1057,60.6153,61.0095,20697.0
2022-01-11 13:00:00,63.46,63.47,63.15,63.42,53665.0,61.0191,61.0287,60.7211,60.9807,53665.0
2022-01-11 13:30:00,63.42,63.51,63.29,63.44,21719.0,60.9807,61.0672,60.8557,60.9999,21719.0
2022-01-11 14:00:00,63.43,63.44,63.23,63.3,38229.0,60.9903,60.9999,60.798,60.8653,38229.0
2022-01-11 14:30:00,63.27,63.36,63.14,63.21,24879.0,60.8364,60.923,60.7114,60.7787,24879.0
2022-01-11 15:00:00,63.25,63.74,63.22,63.72,40752.0,60.8172,61.2884,60.7884,61.2691,40752.0
2022-01-11 15:30:00,63.71,63.84,63.51,63.7,168369.0,61.2595,61.3845,61.0672,61.2499,168369.0
2022-01-12 09:30:00,64.19,64.51,63.6,64.38,44810.0,61.721,62.0287,61.1537,61.9037,44810.0
2022-01-12 10:00:00,64.39,64.4,63.73,63.75,44858.0,61.9134,61.923,61.2787,61.298,44858.0
2022-01-12 10:30:00,63.72,63.75,63.04,63.22,53537.0,61.2691,61.298,60.6153,60.7884,53537.0
2022-01-12 11:00:00,63.22,63.59,62.87,63.59,32967.0,60.7884,61.1441,60.4518,61.1441,32967.0
2022-01-12 11:30:00,63.56,63.58,63.18,63.4,19315.0,61.1153,61.1345,60.7499,60.9614,19315.0
2022-01-12 12:00:00,63.42,63.67,63.28,63.6,13641.0,60.9807,61.2211,60.8461,61.1537,13641.0
2022-01-12 12:30:00,63.57,63.79,63.54,63.79,13090.0,61.1249,61.3364,61.0961,61.3364,13090.0
2022-01-12 13:00:00,63.76,63.81,63.56,63.72,18365.0,61.3076,61.3557,61.1153,61.2691,18365.0
2022-01-12 13:30:00,63.73,63.86,63.65,63.7,16975.0,61.2787,61.4037,61.2018,61.2499,16975.0
2022-01-12 14:00:00,63.68,63.7,63.33,63.53,19027.0,61.2307,61.2499,60.8941,61.0864,19027.0
2022-01-12 14:30:00,63.51,63.57,63.36,63.54,35566.0,61.0672,61.1249,60.923,61.0961,35566.0
2022-01-12 15:00:00,63.58,63.58,63.39,63.51,35110.0,61.1345,61.1345,60.9518,61.0672,35110.0
2022-01-12 15:30:00,63.5,63.66,63.41,63.53,82575.0,61.0576,61.2114,60.9711,61.0864,82575.0
2022-01-13 09:30:00,63.36,64.0,63.18,63.92,44350.0,60.923,61.5384,60.7499,61.4614,44350.0
2022-01-13 10:00:00,63.98,63.99,63.56,63.66,32486.0,61.5191,61.5287,61.1153,61.2114,32486.0
2022-01-13 10:30:00,63.69,63.69,63.26,63.46,23590.0,61.2403,61.2403,60.8268,61.0191,23590.0
2022-01-13 11:00:00,63.49,64.04,63.33,64.04,41596.0,61.048,61.5768,60.8941,61.5768,41596.0
2022-01-13 11:30:00,64.02,64.19,63.91,63.96,42820.0,61.5576,61.721,61.4518,61.4999,42820.0
2022-01-13 12:00:00,63.96,63.98,63.28,63.37,39415.0,61.4999,61.5191,60.8461,60.9326,39415.0
2022-01-13 12:30:00,63.35,63.47,63.01,63.23,19732.0,60.9134,61.0287,60.5864,60.798,19732.0
2022-01-13 13:00:00,63.22,63.51,63.1,63.48,9731.0,60.7884,61.0672,60.673,61.0384,9731.0
2022-01-13 13:30:00,63.47,63.6,63.36,63.6,11132.0,61.0287,61.1537,60.923,61.1537,11132.0
2022-01-13 14:00:00,63.59,63.73,63.3,63.34,27210.0,61.1441,61.2787,60.8653,60.9037,27210.0
2022-01-13 14:30:00,63.27,63.33,62.82,63.13,23381.0,60.8364,60.8941,60.4037,60.7018,23381.0
2022-01-13 15:00:00,63.16,63.16,62.77,62.87,32205.0,60.7307,60.7307,60.3557,60.4518,32205.0
2022-01-13 15:30:00,62.88,62.93,62.22,62.41,144005.0,60.4614,60.5095,59.8268,60.0095,144005.0
2022-01-14 09:30:00,62.64,62.69,61.5,62.32,47725.0,60.2307,60.2787,59.1345,59.923,47725.0
2022-01-14 10:00:00,62.33,62.61,61.8,61.86,31372.0,59.9326,60.2018,59.423,59.4807,31372.0
2022-01-14 10:30:00,61.78,61.95,61.45,61.54,32492.0,59.4037,59.5672,59.0864,59.173,32492.0
2022-01-14 11:00:00,61.6,61.75,61.01,61.33,37334.0,59.2307,59.3749,58.6634,58.9711,37334.0
2022-01-14 11:30:00,61.27,61.29,60.78,60.92,22214.0,58.9134,58.9326,58.4422,58.5768,22214.0
2022-01-14 12:00:00,60.92,60.92,60.47,60.57,19102.0,58.5768,58.5768,58.1441,58.2403,19102.0
2022-01-14 12:30:00,60.57,60.6,59.81,60.0,32857.0,58.2403,58.2691,57.5095,57.6922,32857.0
2022-01-14 13:00:00,60.09,60.18,59.65,59.76,36747.0,57.7787,57.8653,57.3557,57.4614,36747.0
2022-01-14 13:30:00,59.87,60.11,59.63,60.11,23654.0,57.5672,57.798,57.3364,57.798,23654.0
2022-01-14 14:00:00,60.11,60.38,59.98,59.98,27725.0,57.798,58.0576,57.673,57.673,27725.0
2022-01-14 14:30:00,59.97,60.4,59.96,60.28,29184.0,57.6634,58.0768,57.6537,57.9614,29184.0
2022-01-14 15:00:00,60.28,60.5,60.21,60.38,50432.0,57.9614,58.173,57.8941,58.0576,50432.0
2022-01-14 15:30:00,60.39,60.72,60.34,60.72,194518.0,58.0672,58.3845,58.0191,58.3845,194518.0
2022-01-18 09:30:00,60.08,60.75,59.8,60.75,36658.0,57.7691,58.4134,57.4999,58.4134,36658.0
2022-01-18 10:00:00,60.5,60.9,60.37,60.37,19177.0,58.173,58.5576,58.048,58.048,19177.0
2022-01-18 10:30:00,60.42,60.56,60.21,60.44,28557.0,58.0961,58.2307,57.8941,58.1153,28557.0
2022-01-18 11:00:00,60.44,60.48,60.06,60.1,32360.0,58.1153,58.1537,57.7499,57.7884,32360.0
2022-01-18 11:30:00,60.11,60.5,59.84,60.32,18331.0,57.798,58.173,57.5384,57.9999,18331.0
2022-01-18 12:00:00,60.26,60.3,60.0,60.13,15869.0,57.9422,57.9807,57.6922,57.8172,15869.0
2022-01-18 12:30:00,60.11,60.27,60.03,60.07,20070.0,57.798,57.9518,57.7211,57.7595,20070.0
2022-01-18 13:00:00,60.08,60.08,59.61,59.73,30911.0,57.7691,57.7691,57.3172,57.4326,30911.0
2022-01-18 13:30:00,59.81,60.02,59.67,60.02,13357.0,57.5095,57.7114,57.3749,57.7114,13357.0
2022-01-18 14:00:00,60.02,60.16,59.85,59.92,14172.0,57.7114,57.8461,57.548,57.6153,14172.0
2022-01-18 14:30:00,59.91,60.43,59.9,60.24,19682.0,57.6057,58.1057,57.5961,57.923,19682.0
2022-01-18 15:00:00,60.27,60.28,59.73,59.88,21400.0,57.9518,57.9614,57.4326,57.5768,21400.0
2022-01-18 15:30:00,59.89,59.89,59.5,59.64,104014.0,57.5864,57.5864,57.2114,57.3461,104014.0
2022-01-19 09:30:00,59.82,59.87,59.21,59.69,31280.0,57.5191,57.5672,56.9326,57.3941,31280.0
2022-01-19 10:00:00,59.75,59.77,59.26,59.28,15938.0,57.4518,57.4711,56.9807,56.9999,15938.0
2022-01-19 10:30:00,59.23,59.23,58.5,58.82,32118.0,56.9518,56.9518,56.2499,56.5576,32118.0
2022-01-19 11:00:00,58.81,59.09,58.4,58.55,33307.0,56.548,56.8172,56.1538,56.298,33307.0
2022-01-19 11:30:00,58.55,58.61,58.09,58.36,35366.0,56.298,56.3557,55.8557,56.1153,35366.0
2022-01-19 12:00:00,58.34,59.15,58.33,58.98,27334.0,56.0961,56.8749,56.0864,56.7114,27334.0
2022-01-19 12:30:00,59.0,59.0,58.63,58.84,23524.0,56.7307,56.7307,56.3749,56.5768,23524.0
2022-01-19 13:00:00,58.78,58.81,58.41,58.44,25289.0,56.5191,56.548,56.1634,56.1922,25289.0
2022-01-19 13:30:00,58.39,58.57,58.34,58.47,19488.0,56.1441,56.3172,56.0961,56.2211,19488.0
2022-01-19 14:00:00,58.42,58.47,57.99,58.07,31513.0,56.173,56.2211,55.7595,55.8364,31513.0
2022-01-19 14:30:00,58.05,58.12,57.81,58.07,59964.0,55.8172,55.8845,55.5864,55.8364,59964.0
2022-01-19 15:00:00,58.04,58.32,57.95,58.05,61945.0,55.8076,56.0768,55.7211,55.8172,61945.0
2022-01-19 15:30:00,58.04,58.14,57.63,57.69,161983.0,55.8076,55.9038,55.4134,55.4711,161983.0
2022-01-20 09:30:00,58.04,58.8,58.04,58.7,53235.0,55.8076,56.5384,55.8076,56.4422,53235.0
2022-01-20 10:00:00,58.69,59.02,58.59,58.98,52486.0,56.4326,56.7499,56.3364,56.7114,52486.0
2022-01-20 10:30:00,59.04,59.69,59.04,59.58,37334.0,56.7691,57.3941,56.7691,57.2884,37334.0
2022-01-20 11:00:00,59.57,59.66,58.94,59.16,34356.0,57.2787,57.3653,56.673,56.8845,34356.0
2022-01-20 11:30:00,59.17,59.59,59.08,59.52,24823.0,56.8941,57.298,56.8076,57.2307,24823.0
2022-01-20 12:00:00,59.53,59.6,59.33,59.6,40093.0,57.2403,57.3076,57.048,57.3076,40093.0
2022-01-20 12:30:00,59.61,59.65,59.33,59.5,31761.0,57.3172,57.3557,57.048,57.2114,31761.0
2022-01-20 13:00:00,59.48,59.49,59.34,59.37,38565.0,57.1922,57.2018,57.0576,57.0864,38565.0
2022-01-20 13:30:00,59.37,59.46,59.32,59.4,66895.0,57.0864,57.173,57.0384,57.1153,66895.0
2022-01-20 14:00:00,59.39,59.52,59.05,59.09,29267.0,57.1057,57.2307,56.7787,56.8172,29267.0
2022-01-20 14:30:00,59.07,59.14,58.96,59.03,81762.0,56.798,56.8653,56.6922,56.7595,81762.0
2022-01-20 15:00:00,59.02,59.1,58.4,58.44,64661.0,56.7499,56.8268,56.1538,56.1922,64661.0
2022-01-20 15:30:00,58.37,58.42,57.61,57.68,176949.0,56.1249,56.173,55.3941,55.4614,176949.0
2022-01-21 09:30:00,57.06,57.69,56.59,57.3,50021.0,54.8653,55.4711,54.4134,55.0961,50021.0
2022-01-21 10:00:00,57.21,57.27,56.02,56.73,72058.0,55.0095,55.0672,53.8653,54.548,72058.0
2022-01-21 10:30:00,56.73,57.8,56.72,57.38,46750.0,54.548,55.5768,54.5384,55.173,46750.0
2022-01-21 11:00:00,57.42,57.77,57.24,57.68,27128.0,55.2114,55.548,55.0384,55.4614,27128.0
2022-01-21 11:30:00,57.64,57.75,57.23,57.42,31932.0,55.423,55.5288,55.0288,55.2114,31932.0
2022-01-21 12:00:00,57.38,57.53,57.0,57.31,66958.0,55.173,55.3172,54.8076,55.1057,66958.0
2022-01-21 12:30:00,57.28,57.51,57.21,57.3,32689.0,55.0768,55.298,55.0095,55.0961,32689.0
2022-01-21 13:00:00,57.29,57.48,57.18,57.21,44275.0,55.0864,55.2691,54.9807,55.0095,44275.0
2022-01-21 13:30:00,57.21,57.47,57.19,57.25,24224.0,55.0095,55.2595,54.9903,55.048,24224.0
2022-01-21 14:00:00,57.26,57.4,57.05,57.05,80211.0,55.0576,55.1922,54.8557,54.8557,80211.0
2022-01-21 14:30:00,57.04,57.11,56.23,56.3,64530.0,54.8461,54.9134,54.0672,54.1345,64530.0
2022-01-21 15:00:00,56.29,56.67,56.25,56.5,106645.0,54.1249,54.4903,54.0864,54.3268,106645.0
2022-01-21 15:30:00,56.48,57.21,56.41,56.42,220177.0,54.3076,55.0095,54.2403,54.2499,220177.0
2022-01-24 09:30:00,55.16,55.99,54.93,55.56,88768.0,53.0384,53.8364,52.8172,53.423,88768.0
2022-01-24 10:00:00,55.68,55.87,55.15,55.78,67528.0,53.5384,53.7211,53.0288,53.6345,67528.0
2022-01-24 10:30:00,55.73,56.42,55.69,55.97,60366.0,53.5864,54.2499,53.548,53.8172,60366.0
2022-01-24 11:00:00,55.98,56.03,55.36,55.69,48577.0,53.8268,53.8749,53.2307,53.548,48577.0
2022-01-24 11:30:00,55.7,55.74,54.94,55.43,54207.0,53.5576,53.5961,52.8268,53.298,54207.0
2022-01-24 12:00:00,55.43,55.46,54.6,54.89,56246.0,53.298,53.3268,52.4999,52.7788,56246.0
2022-01-24 12:30:00,54.93,55.39,54.69,55.3,50001.0,52.8172,53.2595,52.5864,53.173,50001.0
2022-01-24 13:00:00,55.37,56.63,55.34,56.23,36854.0,53.2403,54.4518,53.2114,54.0672,36854.0
2022-01-24 13:30:00,56.19,57.56,56.19,57.56,39525.0,54.0288,55.3461,54.0288,55.3461,39525.0
2022-01-24 14:00:00,57.55,58.04,57.45,57.71,76317.0,55.3364,55.8076,55.2403,55.4903,76317.0
2022-01-24 14:30:00,57.65,57.99,57.3,57.99,58236.0,55.4326,55.7595,55.0961,55.7595,58236.0
2022-01-24 15:00:00,57.93,58.42,57.81,58.37,45450.0,55.7018,56.173,55.5864,56.1249,45450.0
2022-01-24 15:30:00,58.31,59.2,58.27,58.96,150817.0,56.0672,56.923,56.0288,56.6922,150817.0
2022-01-25 09:30:00,58.17,58.95,57.79,58.08,118283.0,55.9326,56.6826,55.5672,55.8461,118283.0
2022-01-25 10:00:00,58.01,59.11,57.85,59.06,53931.0,55.7788,56.8364,55.6249,56.7884,53931.0
2022-01-25 10:30:00,59.0,60.26,58.99,59.7,139984.0,56.7307,57.9422,56.7211,57.4037,139984.0
2022-01-25 11:00:00,59.7,60.0,59.32,59.62,114401.0,57.4037,57.6922,57.0384,57.3268,114401.0
2022-01-25 11:30:00,59.51,60.0,59.32,59.32,34913.0,57.2211,57.6922,57.0384,57.0384,34913.0
2022-01-25 12:00:00,59.29,59.53,58.83,59.09,60947.0,57.0095,57.2403,56.5672,56.8172,60947.0
2022-01-25 12:30:00,59.03,59.05,58.67,58.78,40383.0,56.7595,56.7787,56.4134,56.5191,40383.0
2022-01-25 13:00:00,58.75,58.9,58.49,58.9,20859.0,56.4903,56.6345,56.2403,56.6345,20859.0
2022-01-25 13:30:00,58.9,59.39,58.86,59.39,39931.0,56.6345,57.1057,56.5961,57.1057,39931.0
2022-01-25 14:00:00,59.37,60.44,59.34,60.39,82944.0,57.0864,58.1153,57.0576,58.0672,82944.0
2022-01-25 14:30:00,60.4,60.87,60.24,60.79,93997.0,58.0768,58.5287,57.923,58.4518,93997.0
2022-01-25 15:00:00,60.81,60.99,60.27,60.35,89521.0,58.4711,58.6441,57.9518,58.0287,89521.0
2022-01-25 15:30:00,60.33,60.7,60.14,60.2,146163.0,58.0095,58.3653,57.8268,57.8845,146163.0
2022-01-26 09:30:00,61.13,61.7,61.0,61.52,57348.0,58.7787,59.3268,58.6537,59.1537,57348.0
2022-01-26 10:00:00,61.54,61.65,61.01,61.01,46394.0,59.173,59.2787,58.6634,58.6634,46394.0
2022-01-26 10:30:00,61.06,61.34,60.81,61.02,58506.0,58.7114,58.9807,58.4711,58.673,58506.0
2022-01-26 11:00:00,60.99,61.73,60.94,61.57,25094.0,58.6441,59.3557,58.5961,59.2018,25094.0
2022-01-26 11:30:00,61.51,61.78,61.11,61.78,23796.0,59.1441,59.4037,58.7595,59.4037,23796.0
2022-01-26 12:00:00,61.78,61.86,61.57,61.72,20955.0,59.4037,59.4807,59.2018,59.3461,20955.0
2022-01-26 12:30:00,61.68,61.92,61.41,61.84,24656.0,59.3076,59.5384,59.048,59.4614,24656.0
2022-01-26 13:00:00,61.82,61.82,61.39,61.45,27206.0,59.4422,59.4422,59.0287,59.0864,27206.0
2022-01-26 13:30:00,61.43,61.57,61.3,61.38,14562.0,59.0672,59.2018,58.9422,59.0191,14562.0
2022-01-26 14:00:00,61.42,61.79,60.97,61.64,35457.0,59.0576,59.4134,58.6249,59.2691,35457.0
2022-01-26 14:30:00,61.68,61.68,59.9,59.99,60013.0,59.3076,59.3076,57.5961,57.6826,60013.0
2022-01-26 15:00:00,60.05,60.06,59.05,59.83,52917.0,57.7403,57.7499,56.7787,57.5287,52917.0
2022-01-26 15:30:00,59.86,60.11,59.27,59.43,165967.0,57.5576,57.798,56.9903,57.1441,165967.0
2022-01-27 09:30:00,59.7,60.28,59.56,59.96,18844.0,57.4037,57.9614,57.2691,57.6537,18844.0
2022-01-27 10:00:00,60.08,60.16,59.39,59.53,50505.0,57.7691,57.8461,57.1057,57.2403,50505.0
2022-01-27 10:30:00,59.54,59.68,59.38,59.58,87030.0,57.2499,57.3845,57.0961,57.2884,87030.0
2022-01-27 11:00:00,59.57,59.98,59.42,59.67,73127.0,57.2787,57.673,57.1345,57.3749,73127.0
2022-01-27 11:30:00,59.67,59.88,59.52,59.6,19433.0,57.3749,57.5768,57.2307,57.3076,19433.0
2022-01-27 12:00:00,59.6,59.68,59.31,59.39,69740.0,57.3076,57.3845,57.0287,57.1057,69740.0
2022-01-27 12:30:00,59.36,59.49,58.6,58.6,67853.0,57.0768,57.2018,56.3461,56.3461,67853.0
2022-01-27 13:00:00,58.6,58.71,58.01,58.43,77473.0,56.3461,56.4518,55.7788,56.1826,77473.0
2022-01-27 13:30:00,58.43,58.71,58.15,58.59,48948.0,56.1826,56.4518,55.9134,56.3364,48948.0
2022-01-27 14:00:00,58.53,59.0,58.3,58.31,46521.0,56.2788,56.7307,56.0576,56.0672,46521.0
2022-01-27 14:30:00,58.25,58.5,57.89,58.27,54014.0,56.0095,56.2499,55.6634,56.0288,54014.0
2022-01-27 15:00:00,58.27,58.45,57.68,58.05,128643.0,56.0288,56.2018,55.4614,55.8172,128643.0
2022-01-27 15:30:00,58.1,58.35,57.73,57.74,160644.0,55.8653,56.1057,55.5095,55.5191,160644.0
2022-01-28 09:30:00,57.91,58.01,57.36,57.59,37178.0,55.6826,55.7788,55.1538,55.3749,37178.0
2022-01-28 10:00:00,57.6,57.71,56.63,56.73,36714.0,55.3845,55.4903,54.4518,54.548,36714.0
2022-01-28 10:30:00,56.77,57.0,56.01,56.97,56081.0,54.5864,54.8076,53.8557,54.7788,56081.0
2022-01-28 11:00:00,56.98,57.84,56.63,57.58,53208.0,54.7884,55.6153,54.4518,55.3653,53208.0
2022-01-28 11:30:00,57.63,58.38,57.48,58.35,58366.0,55.4134,56.1345,55.2691,56.1057,58366.0
2022-01-28 12:00:00,58.39,58.66,58.01,58.11,22886.0,56.1441,56.4038,55.7788,55.8749,22886.0
2022-01-28 12:30:00,58.05,58.13,57.57,57.6,22247.0,55.8172,55.8941,55.3557,55.3845,22247.0
2022-01-28 13:00:00,57.66,58.0,57.59,57.85,17114.0,55.4422,55.7691,55.3749,55.6249,17114.0
2022-01-28 13:30:00,57.9,58.09,57.74,58.03,14130.0,55.673,55.8557,55.5191,55.798,14130.0
2022-01-28 14:00:00,58.09,58.25,57.07,57.12,22618.0,55.8557,56.0095,54.8749,54.923,22618.0
2022-01-28 14:30:00,57.07,57.86,57.0,57.86,33185.0,54.8749,55.6345,54.8076,55.6345,33185.0
2022-01-28 15:00:00,57.86,57.94,57.54,57.84,39674.0,55.6345,55.7114,55.3268,55.6153,39674.0
2022-01-28 15:30:00,57.83,58.88,57.64,58.88,146405.0,55.6057,56.6153,55.423,56.6153,146405.0
2022-01-31 09:30:00,58.54,58.7,57.91,58.25,61583.0,56.2884,56.4422,55.6826,56.0095,61583.0
2022-01-31 10:00:00,58.25,58.38,57.73,57.74,351597.0,56.0095,56.1345,55.5095,55.5191,351597.0
2022-01-31 10:30:00,57.74,58.19,57.74,58.14,86747.0,55.5191,55.9518,55.5191,55.9038,86747.0
2022-01-31 11:00:00,58.18,58.46,58.07,58.1,42926.0,55.9422,56.2114,55.8364,55.8653,42926.0
2022-01-31 11:30:00,58.15,58.44,58.07,58.38,51539.0,55.9134,56.1922,55.8364,56.1345,51539.0
2022-01-31 12:00:00,58.38,58.54,58.24,58.35,100275.0,56.1345,56.2884,55.9999,56.1057,100275.0
2022-01-31 12:30:00,58.36,58.55,58.16,58.43,76416.0,56.1153,56.298,55.923,56.1826,76416.0
2022-01-31 13:00:00,58.43,58.62,58.33,58.35,63614.0,56.1826,56.3653,56.0864,56.1057,63614.0
2022-01-31 13:30:00,58.31,58.44,58.22,58.28,62032.0,56.0672,56.1922,55.9807,56.0384,62032.0
2022-01-31 14:00:00,58.31,58.54,58.29,58.49,60442.0,56.0672,56.2884,56.048,56.2403,60442.0
2022-01-31 14:30:00,58.5,58.71,58.27,58.48,72664.0,56.2499,56.4518,56.0288,56.2307,72664.0
2022-01-31 15:00:00,58.5,58.82,58.27,58.76,184385.0,56.2499,56.5576,56.0288,56.4999,184385.0
2022-01-31 15:30:00,58.72,59.48,58.66,59.43,233468.0,56.4614,57.1922,56.4038,57.1441,233468.0
2022-02-01 09:30:00,60.01,60.76,59.74,60.44,41592.0,57.7018,58.423,57.4422,58.1153,41592.0
2022-02-01 10:00:00,60.32,60.32,59.49,59.95,65935.0,57.9999,57.9999,57.2018,57.6441,65935.0
2022-02-01 10:30:00,59.98,60.52,59.98,60.47,63374.0,57.673,58.1922,57.673,58.1441,63374.0
2022-02-01 11:00:00,60.5,60.74,60.31,60.48,43686.0,58.173,58.4037,57.9903,58.1537,43686.0
2022-02-01 11:30:00,60.45,60.97,60.25,60.95,32428.0,58.1249,58.6249,57.9326,58.6057,32428.0
2022-02-01 12:00:00,60.93,60.98,60.64,60.8,17892.0,58.5864,58.6345,58.3076,58.4614,17892.0
2022-02-01 12:30:00,60.76,60.93,60.53,60.93,15050.0,58.423,58.5864,58.2018,58.5864,15050.0
2022-02-01 13:00:00,60.92,61.04,60.83,60.94,22564.0,58.5768,58.6922,58.4903,58.5961,22564.0
2022-02-01 13:30:00,60.88,61.03,60.67,60.86,32805.0,58.5384,58.6826,58.3364,58.5191,32805.0
2022-02-01 14:00:00,60.88,61.07,60.87,60.98,22545.0,58.5384,58.7211,58.5287,58.6345,22545.0
2022-02-01 14:30:00,61.02,61.2,61.0,61.13,31954.0,58.673,58.8461,58.6537,58.7787,31954.0
2022-02-01 15:00:00,61.12,61.3,61.07,61.24,44810.0,58.7691,58.9422,58.7211,58.8845,44810.0
2022-02-01 15:30:00,61.27,61.43,61.1,61.17,265461.0,58.9134,59.0672,58.7499,58.8172,265461.0
2022-02-02 09:30:00,61.08,61.34,60.39,60.75,51586.0,58.7307,58.9807,58.0672,58.4134,51586.0
2022-02-02 10:00:00,60.66,60.88,60.28,60.37,37359.0,58.3268,58.5384,57.9614,58.048,37359.0
2022-02-02 10:30:00,60.46,61.0,60.41,60.61,28830.0,58.1345,58.6537,58.0864,58.2787,28830.0
2022-02-02 11:00:00,60.77,60.77,59.92,59.97,44368.0,58.4326,58.4326,57.6153,57.6634,44368.0
2022-02-02 11:30:00,59.97,60.03,59.74,60.01,28188.0,57.6634,57.7211,57.4422,57.7018,28188.0
2022-02-02 12:00:00,60.0,60.26,59.93,60.17,21747.0,57.6922,57.9422,57.6249,57.8557,21747.0
2022-02-02 12:30:00,60.18,60.47,60.16,60.43,20339.0,57.8653,58.1441,57.8461,58.1057,20339.0
2022-02-02 13:00:00,60.45,60.46,59.92,59.98,19168.0,58.1249,58.1345,57.6153,57.673,19168.0
2022-02-02 13:30:00,59.98,60.19,59.95,60.13,21313.0,57.673,57.8749,57.6441,57.8172,21313.0
2022-02-02 14:00:00,60.13,60.33,60.08,60.31,27399.0,57.8172,58.0095,57.7691,57.9903,27399.0
2022-02-02 14:30:00,60.37,60.66,60.37,60.42,19260.0,58.048,58.3268,58.048,58.0961,19260.0
2022-02-02 15:00:00,60.41,60.55,60.17,60.23,28021.0,58.0864,58.2211,57.8557,57.9134,28021.0
2022-02-02 15:30:00,60.22,60.35,60.03,60.22,132086.0,57.9037,58.0287,57.7211,57.9037,132086.0
2022-02-03 09:30:00,59.76,61.0,59.47,60.77,95500.0,57.4614,58.6537,57.1826,58.4326,95500.0
2022-02-03 10:00:00,60.76,60.87,60.11,60.43,63449.0,58.423,58.5287,57.798,58.1057,63449.0
2022-02-03 10:30:00,60.43,60.62,60.03,60.35,48242.0,58.1057,58.2884,57.7211,58.0287,48242.0
2022-02-03 11:00:00,60.37,60.77,60.29,60.52,42499.0,58.048,58.4326,57.9711,58.1922,42499.0
2022-02-03 11:30:00,60.56,60.66,59.93,59.93,52501.0,58.2307,58.3268,57.6249,57.6249,52501.0
2022-02-03 12:00:00,59.92,60.23,59.82,60.15,32712.0,57.6153,57.9134,57.5191,57.8364,32712.0
2022-02-03 12:30:00,60.16,60.31,60.09,60.16,28228.0,57.8461,57.9903,57.7787,57.8461,28228.0
2022-02-03 13:00:00,60.14,60.14,59.65,59.87,58240.0,57.8268,57.8268,57.3557,57.5672,58240.0
2022-02-03 13:30:00,59.89,60.18,59.82,59.84,33281.0,57.5864,57.8653,57.5191,57.5384,33281.0
2022-02-03 14:00:00,59.86,60.25,59.79,60.0,23477.0,57.5576,57.9326,57.4903,57.6922,23477.0
2022-02-03 14:30:00,60.0,60.05,59.84,60.02,61256.0,57.6922,57.7403,57.5384,57.7114,61256.0
2022-02-03 15:00:00,60.08,60.14,59.86,59.98,42075.0,57.7691,57.8268,57.5576,57.673,42075.0
2022-02-03 15:30:00,59.98,60.0,59.45,59.55,142787.0,57.673,57.6922,57.1634,57.2595,142787.0
2022-02-04 09:30:00,61.18,62.64,60.02,60.97,136929.0,58.8268,60.2307,57.7114,58.6249,136929.0
2022-02-04 10:00:00,61.11,62.39,61.1,62.07,101080.0,58.7595,59.9903,58.7499,59.6826,101080.0
2022-02-04 10:30:00,62.06,62.46,61.77,62.1,111576.0,59.673,60.0576,59.3941,59.7114,111576.0
2022-02-04 11:00:00,61.98,62.16,61.26,62.08,82829.0,59.5961,59.7691,58.9037,59.6922,82829.0
2022-02-04 11:30:00,62.04,62.38,61.82,61.9,49715.0,59.6537,59.9807,59.4422,59.5191,49715.0
2022-02-04 12:00:00,61.88,62.52,61.84,62.33,46551.0,59.4999,60.1153,59.4614,59.9326,46551.0
2022-02-04 12:30:00,62.33,62.69,62.07,62.62,62872.0,59.9326,60.2787,59.6826,60.2114,62872.0
2022-02-04 13:00:00,62.65,63.61,62.63,63.55,136263.0,60.2403,61.1634,60.2211,61.1057,136263.0
2022-02-04 13:30:00,63.59,63.94,63.02,63.02,140256.0,61.1441,61.4807,60.5961,60.5961,140256.0
2022-02-04 14:00:00,63.05,63.3,62.89,63.13,73977.0,60.6249,60.8653,60.4711,60.7018,73977.0
2022-02-04 14:30:00,63.16,63.45,63.07,63.37,99048.0,60.7307,61.0095,60.6441,60.9326,99048.0
2022-02-04 15:00:00,63.41,63.77,63.24,63.54,92735.0,60.9711,61.3172,60.8076,61.0961,92735.0
2022-02-04 15:30:00,63.55,63.76,63.26,63.44,277647.0,61.1057,61.3076,60.8268,60.9999,277647.0
2022-02-07 09:30:00,63.7,64.97,63.7,64.89,164186.0,61.2499,62.471,61.2499,62.3941,164186.0
2022-02-07 10:00:00,64.83,65.0,63.96,64.19,59578.0,62.3364,62.4999,61.4999,61.721,59578.0
2022-02-07 10:30:00,64.15,64.65,64.03,64.5,81448.0,61.6826,62.1634,61.5672,62.0191,81448.0
2022-02-07 11:00:00,64.5,64.62,64.36,64.61,41666.0,62.0191,62.1345,61.8845,62.1249,41666.0
2022-02-07 11:30:00,64.6,64.63,63.85,64.16,27849.0,62.1153,62.1441,61.3941,61.6922,27849.0
2022-02-07 12:00:00,64.16,64.64,64.09,64.55,37704.0,61.6922,62.1537,61.6249,62.0672,37704.0
2022-02-07 12:30:00,64.52,64.65,64.21,64.23,38146.0,62.0384,62.1634,61.7403,61.7595,38146.0
2022-02-07 13:00:00,64.28,64.7,64.22,64.7,142198.0,61.8076,62.2114,61.7499,62.2114,142198.0
2022-02-07 13:30:00,64.7,65.36,64.68,65.12,90962.0,62.2114,62.846,62.1922,62.6153,90962.0
2022-02-07 14:00:00,65.12,65.55,65.08,65.43,53501.0,62.6153,63.0287,62.5768,62.9134,53501.0
2022-02-07 14:30:00,65.45,65.63,65.2,65.25,101438.0,62.9326,63.1057,62.6922,62.7403,101438.0
2022-02-07 15:00:00,65.22,65.31,65.01,65.08,86450.0,62.7114,62.798,62.5095,62.5768,86450.0
2022-02-07 15:30:00,65.07,65.27,64.66,64.8,244776.0,62.5672,62.7595,62.173,62.3076,244776.0
2022-02-08 09:30:00,65.27,65.47,64.79,65.12,28126.0,62.7595,62.9518,62.298,62.6153,28126.0
2022-02-08 10:00:00,65.08,65.7,64.75,65.45,65677.0,62.5768,63.173,62.2595,62.9326,65677.0
2022-02-08 10:30:00,65.41,65.62,65.34,65.48,43169.0,62.8941,63.096,62.8268,62.9614,43169.0
2022-02-08 11:00:00,65.48,65.99,65.42,65.7,78766.0,62.9614,63.4518,62.9037,63.173,78766.0
2022-02-08 11:30:00,65.7,65.96,65.69,65.81,37237.0,63.173,63.423,63.1634,63.2787,37237.0
2022-02-08 12:00:00,65.83,65.94,65.52,65.6,51229.0,63.298,63.4037,62.9999,63.0768,51229.0
2022-02-08 12:30:00,65.64,65.96,65.53,65.54,71571.0,63.1153,63.423,63.0095,63.0191,71571.0
2022-02-08 13:00:00,65.56,65.56,65.05,65.1,107427.0,63.0384,63.0384,62.548,62.596,107427.0
2022-02-08 13:30:00,65.11,65.28,64.72,64.95,67567.0,62.6057,62.7691,62.2307,62.4518,67567.0
2022-02-08 14:00:00,64.95,65.36,64.94,65.07,36296.0,62.4518,62.846,62.4422,62.5672,36296.0
2022-02-08 14:30:00,65.1,65.29,65.05,65.26,33677.0,62.596,62.7787,62.548,62.7499,33677.0
2022-02-08 15:00:00,65.28,65.45,65.14,65.4,65436.0,62.7691,62.9326,62.6345,62.8845,65436.0
2022-02-08 15:30:00,65.42,65.53,65.22,65.46,197619.0,62.9037,63.0095,62.7114,62.9422,197619.0
2022-02-09 09:30:00,66.14,67.5,66.06,67.36,260297.0,63.596,64.9037,63.5191,64.7691,260297.0
2022-02-09 10:00:00,67.31,67.69,67.15,67.59,207827.0,64.721,65.0864,64.5672,64.9903,207827.0
2022-02-09 10:30:00,67.63,68.04,67.57,67.95,148501.0,65.0287,65.423,64.971,65.3364,148501.0
2022-02-09 11:00:00,68.0,68.13,67.79,68.1,176102.0,65.3845,65.5095,65.1826,65.4807,176102.0
2022-02-09 11:30:00,68.09,68.36,67.96,68.29,92516.0,65.471,65.7307,65.346,65.6634,92516.0
2022-02-09 12:00:00,68.24,68.3,67.96,68.18,30623.0,65.6153,65.673,65.346,65.5576,30623.0
2022-02-09 12:30:00,68.13,68.55,67.96,68.54,41094.0,65.5095,65.9133,65.346,65.9037,41094.0
2022-02-09 13:00:00,68.54,68.63,68.46,68.58,36521.0,65.9037,65.9903,65.8268,65.9422,36521.0
2022-02-09 13:30:00,68.57,69.0,68.52,68.94,49574.0,65.9326,66.346,65.8845,66.2883,49574.0
2022-02-09 14:00:00,68.92,69.0,68.6,68.96,118191.0,66.2691,66.346,65.9614,66.3076,118191.0
2022-02-09 14:30:00,68.94,69.19,68.69,68.79,143334.0,66.2883,66.5287,66.048,66.1441,143334.0
2022-02-09 15:00:00,68.8,69.0,68.79,68.98,46320.0,66.1537,66.346,66.1441,66.3268,46320.0
2022-02-09 15:30:00,68.97,69.55,68.8,69.52,435481.0,66.3172,66.8749,66.1537,66.846,435481.0
2022-02-10 09:30:00,68.81,71.08,68.81,70.81,316057.0,66.1633,68.346,66.1633,68.0864,316057.0
2022-02-10 10:00:00,70.87,71.97,70.87,71.81,178137.0,68.1441,69.2018,68.1441,69.048,178137.0
2022-02-10 10:30:00,71.71,72.39,71.71,72.21,235755.0,68.9518,69.6057,68.9518,69.4326,235755.0
2022-02-10 11:00:00,72.17,72.2,71.64,71.76,51160.0,69.3941,69.423,68.8845,68.9999,51160.0
2022-02-10 11:30:00,71.76,72.23,71.22,72.2,88564.0,68.9999,69.4518,68.4807,69.423,88564.0
2022-02-10 12:00:00,72.2,72.46,71.96,72.35,45992.0,69.423,69.673,69.1922,69.5672,45992.0
2022-02-10 12:30:00,72.37,72.72,71.67,71.99,162764.0,69.5864,69.923,68.9133,69.221,162764.0
2022-02-10 13:00:00,72.0,72.1,71.07,71.41,41728.0,69.2307,69.3268,68.3364,68.6633,41728.0
2022-02-10 13:30:00,71.42,71.5,70.83,71.35,35998.0,68.673,68.7499,68.1057,68.6057,35998.0
2022-02-10 14:00:00,71.36,71.42,70.78,70.96,38465.0,68.6153,68.673,68.0576,68.2307,38465.0
2022-02-10 14:30:00,71.0,71.25,70.66,70.73,41599.0,68.2691,68.5095,67.9422,68.0095,41599.0
2022-02-10 15:00:00,70.69,71.24,70.6,70.98,83188.0,67.971,68.4999,67.8845,68.2499,83188.0
2022-02-10 15:30:00,70.98,71.04,70.13,70.73,265507.0,68.2499,68.3076,67.4326,68.0095,265507.0
2022-02-11 09:30:00,70.7,71.29,70.64,70.85,57739.0,67.9807,68.548,67.923,68.1249,57739.0
2022-02-11 10:00:00,70.94,71.64,70.94,71.51,109842.0,68.2114,68.8845,68.2114,68.7595,109842.0
2022-02-11 10:30:00,71.66,71.78,71.28,71.58,32506.0,68.9037,69.0191,68.5383,68.8268,32506.0
2022-02-11 11:00:00,71.66,71.84,71.28,71.43,51727.0,68.9037,69.0768,68.5383,68.6826,51727.0
2022-02-11 11:30:00,71.41,71.46,70.65,70.9,39402.0,68.6633,68.7114,67.9326,68.173,39402.0
2022-02-11 12:00:00,70.87,71.18,70.86,71.12,17187.0,68.1441,68.4422,68.1345,68.3845,17187.0
2022-02-11 12:30:00,71.06,71.2,70.67,70.75,18150.0,68.3268,68.4614,67.9518,68.0287,18150.0
2022-02-11 13:00:00,70.75,70.88,70.58,70.58,16181.0,68.0287,68.1537,67.8653,67.8653,16181.0
2022-02-11 13:30:00,70.57,70.58,69.13,69.4,86273.0,67.8557,67.8653,66.471,66.7307,86273.0
2022-02-11 14:00:00,69.32,69.84,68.99,69.38,59243.0,66.6537,67.1537,66.3364,66.7114,59243.0
2022-02-11 14:30:00,69.34,69.89,69.22,69.65,53267.0,66.673,67.2018,66.5576,66.971,53267.0
2022-02-11 15:00:00,69.59,69.95,69.37,69.72,83547.0,66.9133,67.2595,66.7018,67.0383,83547.0
2022-02-11 15:30:00,69.63,69.85,69.16,69.53,138697.0,66.9518,67.1633,66.4999,66.8557,138697.0
2022-02-14 09:30:00,69.94,70.85,69.94,70.13,183498.0,67.2499,68.1249,67.2499,67.4326,183498.0
2022-02-14 10:00:00,70.09,70.3,69.32,69.85,73351.0,67.3941,67.596,66.6537,67.1633,73351.0
2022-02-14 10:30:00,69.81,70.32,69.41,70.02,28959.0,67.1249,67.6153,66.7403,67.3268,28959.0
2022-02-14 11:00:00,70.05,70.5,70.0,70.3,23341.0,67.3557,67.7883,67.3076,67.596,23341.0
2022-02-14 11:30:00,70.36,70.36,69.92,70.1,29990.0,67.6537,67.6537,67.2307,67.4037,29990.0
2022-02-14 12:00:00,70.07,70.27,70.01,70.14,40509.0,67.3749,67.5672,67.3172,67.4422,40509.0
2022-02-14 12:30:00,70.17,70.22,69.67,69.7,95472.0,67.471,67.5191,66.9903,67.0191,95472.0
2022-02-14 13:00:00,69.72,69.75,69.1,69.21,55151.0,67.0383,67.0672,66.4422,66.548,55151.0
2022-02-14 13:30:00,69.26,69.27,68.44,68.57,39580.0,66.596,66.6057,65.8076,65.9326,39580.0
2022-02-14 14:00:00,68.53,69.07,68.36,68.89,43816.0,65.8941,66.4133,65.7307,66.2403,43816.0
2022-02-14 14:30:00,68.88,69.02,68.47,68.94,43282.0,66.2307,66.3653,65.8364,66.2883,43282.0
2022-02-14 15:00:00,68.94,68.96,68.4,68.69,54660.0,66.2883,66.3076,65.7691,66.048,54660.0
2022-02-14 15:30:00,68.64,68.89,68.1,68.34,192845.0,65.9999,66.2403,65.4807,65.7114,192845.0
2022-02-15 09:30:00,69.65,70.38,69.32,70.3,56246.0,66.971,67.673,66.6537,67.596,56246.0
2022-02-15 10:00:00,70.35,70.36,69.15,69.45,85171.0,67.6441,67.6537,66.4903,66.7787,85171.0
2022-02-15 10:30:00,69.48,69.71,69.28,69.36,42676.0,66.8076,67.0287,66.6153,66.6922,42676.0
2022-02-15 11:00:00,69.38,69.57,69.27,69.33,29381.0,66.7114,66.8941,66.6057,66.6633,29381.0
2022-02-15 11:30:00,69.4,69.56,69.25,69.42,29170.0,66.7307,66.8845,66.5864,66.7499,29170.0
2022-02-15 12:00:00,69.41,69.56,69.11,69.19,29888.0,66.7403,66.8845,66.4518,66.5287,29888.0
2022-02-15 12:30:00,69.16,69.24,68.83,69.15,39510.0,66.4999,66.5768,66.1826,66.4903,39510.0
2022-02-15 13:00:00,69.12,69.64,69.11,69.62,38611.0,66.4614,66.9614,66.4518,66.9422,38611.0
2022-02-15 13:30:00,69.62,69.92,69.56,69.86,33698.0,66.9422,67.2307,66.8845,67.173,33698.0
2022-02-15 14:00:00,69.8,69.89,69.55,69.58,35996.0,67.1153,67.2018,66.8749,66.9037,35996.0
2022-02-15 14:30:00,69.57,69.66,69.43,69.58,30195.0,66.8941,66.9807,66.7595,66.9037,30195.0
2022-02-15 15:00:00,69.59,69.78,69.54,69.74,34595.0,66.9133,67.096,66.8653,67.0576,34595.0
2022-02-15 15:30:00,69.75,70.01,69.53,69.91,169878.0,67.0672,67.3172,66.8557,67.221,169878.0
2022-02-16 09:30:00,69.26,70.15,69.06,69.8,121078.0,66.596,67.4518,66.4037,67.1153,121078.0
2022-02-16 10:00:00,69.72,70.75,69.56,70.35,141957.0,67.0383,68.0287,66.8845,67.6441,141957.0
2022-02-16 10:30:00,70.34,71.14,70.31,70.91,121274.0,67.6345,68.4037,67.6057,68.1826,121274.0
2022-02-16 11:00:00,70.93,71.22,70.84,71.15,91705.0,68.2018,68.4807,68.1153,68.4133,91705.0
2022-02-16 11:30:00,71.12,71.23,70.89,70.89,27164.0,68.3845,68.4903,68.1633,68.1633,27164.0
2022-02-16 12:00:00,70.94,71.33,70.74,71.03,56445.0,68.2114,68.5864,68.0191,68.298,56445.0
2022-02-16 12:30:00,71.0,71.0,70.36,70.82,61427.0,68.2691,68.2691,67.6537,68.096,61427.0
2022-02-16 13:00:00,70.77,70.86,70.61,70.75,23451.0,68.048,68.1345,67.8941,68.0287,23451.0
2022-02-16 13:30:00,70.73,70.87,70.68,70.83,27754.0,68.0095,68.1441,67.9614,68.1057,27754.0
2022-02-16 14:00:00,70.86,71.43,70.6,71.4,31154.0,68.1345,68.6826,67.8845,68.6537,31154.0
2022-02-16 14:30:00,71.41,71.43,71.19,71.38,56875.0,68.6633,68.6826,68.4518,68.6345,56875.0
2022-02-16 15:00:00,71.4,71.49,71.22,71.28,102863.0,68.6537,68.7403,68.4807,68.5383,102863.0
2022-02-16 15:30:00,71.29,71.32,70.86,71.14,315531.0,68.548,68.5768,68.1345,68.4037,315531.0
2022-02-17 09:30:00,70.41,70.84,69.83,69.98,60233.0,67.7018,68.1153,67.1441,67.2883,60233.0
2022-02-17 10:00:00,69.98,70.29,69.51,69.65,49714.0,67.2883,67.5864,66.8364,66.971,49714.0
2022-02-17 10:30:00,69.63,70.0,69.57,69.92,57967.0,66.9518,67.3076,66.8941,67.2307,57967.0
2022-02-17 11:00:00,69.91,70.3,69.81,70.13,30004.0,67.221,67.596,67.1249,67.4326,30004.0
2022-02-17 11:30:00,70.12,70.3,69.69,69.74,33575.0,67.423,67.596,67.0095,67.0576,33575.0
2022-02-17 12:00:00,69.75,70.09,69.71,70.03,27383.0,67.0672,67.3941,67.0287,67.3364,27383.0
2022-02-17 12:30:00,69.99,70.05,69.84,69.87,23616.0,67.298,67.3557,67.1537,67.1826,23616.0
2022-02-17 13:00:00,69.87,69.88,69.43,69.44,38574.0,67.1826,67.1922,66.7595,66.7691,38574.0
2022-02-17 13:30:00,69.48,69.49,69.3,69.46,37530.0,66.8076,66.8172,66.6345,66.7883,37530.0
2022-02-17 14:00:00,69.45,69.46,69.04,69.09,47518.0,66.7787,66.7883,66.3845,66.4326,47518.0
2022-02-17 14:30:00,69.09,69.36,69.03,69.16,62689.0,66.4326,66.6922,66.3749,66.4999,62689.0
2022-02-17 15:00:00,69.18,69.32,69.05,69.24,45543.0,66.5191,66.6537,66.3941,66.5768,45543.0
2022-02-17 15:30:00,69.24,69.52,69.04,69.25,276275.0,66.5768,66.846,66.3845,66.5864,276275.0
2022-02-18 09:30:00,69.0,69.72,68.52,69.67,66177.0,66.346,67.0383,65.8845,66.9903,66177.0
2022-02-18 10:00:00,69.58,69.68,68.97,69.19,34930.0,66.9037,66.9999,66.3172,66.5287,34930.0
2022-02-18 10:30:00,69.13,69.17,68.32,68.43,59531.0,66.471,66.5095,65.6922,65.798,59531.0
2022-02-18 11:00:00,68.4,68.4,67.7,68.3,95753.0,65.7691,65.7691,65.096,65.673,95753.0
2022-02-18 11:30:00,68.28,68.56,68.0,68.3,48581.0,65.6537,65.923,65.3845,65.673,48581.0
2022-02-18 12:00:00,68.38,68.88,68.35,68.77,13286.0,65.7499,66.2307,65.721,66.1249,13286.0
2022-02-18 12:30:00,68.69,68.84,68.35,68.52,18550.0,66.048,66.1922,65.721,65.8845,18550.0
2022-02-18 13:00:00,68.56,68.62,68.3,68.47,23209.0,65.923,65.9807,65.673,65.8364,23209.0
2022-02-18 13:30:00,68.47,69.03,68.47,68.81,15730.0,65.8364,66.3749,65.8364,66.1633,15730.0
2022-02-18 14:00:00,68.75,69.2,68.74,69.16,30918.0,66.1057,66.5383,66.096,66.4999,30918.0
2022-02-18 14:30:00,69.17,69.37,68.8,69.04,38922.0,66.5095,66.7018,66.1537,66.3845,38922.0
2022-02-18 15:00:00,69.1,69.19,68.65,68.67,32344.0,66.4422,66.5287,66.0095,66.0287,32344.0
2022-02-18 15:30:00,68.61,68.83,68.38,68.38,137626.0,65.971,66.1826,65.7499,65.7499,137626.0
2022-02-22 09:30:00,67.32,68.0,67.0,67.69,40686.0,64.7307,65.3845,64.423,65.0864,40686.0
2022-02-22 10:00:00,67.7,68.1,67.12,68.06,41282.0,65.096,65.4807,64.5384,65.4422,41282.0
2022-02-22 10:30:00,68.02,68.09,67.44,67.47,35768.0,65.4037,65.471,64.846,64.8749,35768.0
2022-02-22 11:00:00,67.48,67.54,66.92,67.0,27154.0,64.8845,64.9422,64.346,64.423,27154.0
2022-02-22 11:30:00,67.01,67.19,66.79,66.92,21780.0,64.4326,64.6057,64.221,64.346,21780.0
2022-02-22 12:00:00,66.89,67.09,66.61,66.7,25269.0,64.3172,64.5095,64.048,64.1345,25269.0
2022-02-22 12:30:00,66.67,66.75,66.42,66.42,28587.0,64.1057,64.1826,63.8653,63.8653,28587.0
2022-02-22 13:00:00,66.43,66.79,66.3,66.44,35651.0,63.8749,64.221,63.7499,63.8845,35651.0
2022-02-22 13:30:00,66.47,66.66,65.91,66.3,84311.0,63.9134,64.096,63.3749,63.7499,84311.0
2022-02-22 14:00:00,66.3,66.81,66.0,66.59,70435.0,63.7499,64.2403,63.4614,64.0287,70435.0
2022-02-22 14:30:00,66.54,67.26,66.4,67.05,47346.0,63.9807,64.673,63.846,64.471,47346.0
2022-02-22 15:00:00,67.13,67.7,67.1,67.39,44501.0,64.548,65.096,64.5191,64.798,44501.0
2022-02-22 15:30:00,67.33,67.38,66.52,66.83,306852.0,64.7403,64.7884,63.9614,64.2595,306852.0
2022-02-23 09:30:00,68.17,68.85,67.39,68.42,86623.0,65.548,66.2018,64.798,65.7883,86623.0
2022-02-23 10:00:00,68.48,68.52,67.12,67.25,65183.0,65.846,65.8845,64.5384,64.6634,65183.0
2022-02-23 10:30:00,67.24,67.68,67.01,67.26,46141.0,64.6537,65.0768,64.4326,64.673,46141.0
2022-02-23 11:00:00,67.23,67.39,66.8,67.17,30025.0,64.6441,64.798,64.2307,64.5864,30025.0
2022-02-23 11:30:00,67.21,67.71,67.05,67.68,26394.0,64.6249,65.1057,64.471,65.0768,26394.0
2022-02-23 12:00:00,67.71,68.24,67.64,68.24,26519.0,65.1057,65.6153,65.0384,65.6153,26519.0
2022-02-23 12:30:00,68.2,68.37,68.08,68.16,34196.0,65.5768,65.7403,65.4614,65.5384,34196.0
2022-02-23 13:00:00,68.21,68.21,67.63,67.63,40151.0,65.5864,65.5864,65.0287,65.0287,40151.0
2022-02-23 13:30:00,67.68,67.95,67.49,67.53,27277.0,65.0768,65.3364,64.8941,64.9326,27277.0
2022-02-23 14:00:00,67.53,67.58,67.14,67.16,69918.0,64.9326,64.9807,64.5576,64.5768,69918.0
2022-02-23 14:30:00,67.18,67.27,66.9,66.96,125651.0,64.596,64.6826,64.3268,64.3845,125651.0
2022-02-23 15:00:00,66.93,67.04,66.61,66.92,53801.0,64.3557,64.4614,64.048,64.346,53801.0
2022-02-23 15:30:00,66.9,66.95,66.41,66.55,216978.0,64.3268,64.3749,63.8557,63.9903,216978.0
2022-02-24 09:30:00,64.3,65.9,63.5,65.81,115890.0,61.8268,63.3653,61.0576,63.2787,115890.0
2022-02-24 10:00:00,65.91,66.63,65.16,65.78,53468.0,63.3749,64.0672,62.6537,63.2499,53468.0
2022-02-24 10:30:00,65.8,66.24,65.28,66.04,69616.0,63.2691,63.6922,62.7691,63.4999,69616.0
2022-02-24 11:00:00,65.99,66.6,65.75,66.18,28345.0,63.4518,64.0384,63.221,63.6345,28345.0
2022-02-24 11:30:00,66.21,66.39,65.75,66.39,58348.0,63.6634,63.8364,63.221,63.8364,58348.0
2022-02-24 12:00:00,66.46,66.56,66.07,66.28,39933.0,63.9037,63.9999,63.5287,63.7307,39933.0
2022-02-24 12:30:00,66.38,66.54,66.05,66.21,29914.0,63.8268,63.9807,63.5095,63.6634,29914.0
2022-02-24 13:00:00,66.19,66.5,66.01,66.3,40600.0,63.6441,63.9422,63.471,63.7499,40600.0
2022-02-24 13:30:00,66.3,67.05,66.29,66.67,40347.0,63.7499,64.471,63.7403,64.1057,40347.0
2022-02-24 14:00:00,66.66,67.26,66.51,67.23,62483.0,64.096,64.673,63.9518,64.6441,62483.0
2022-02-24 14:30:00,67.29,67.91,67.26,67.91,41603.0,64.7018,65.298,64.673,65.298,41603.0
2022-02-24 15:00:00,67.92,68.27,67.87,68.01,58635.0,65.3076,65.6441,65.2595,65.3941,58635.0
2022-02-24 15:30:00,68.01,68.84,68.01,68.63,278223.0,65.3941,66.1922,65.3941,65.9903,278223.0
2022-02-25 09:30:00,68.78,69.49,68.41,68.6,83913.0,66.1345,66.8172,65.7787,65.9614,83913.0
2022-02-25 10:00:00,68.73,68.73,67.87,68.28,56816.0,66.0864,66.0864,65.2595,65.6537,56816.0
2022-02-25 10:30:00,68.28,68.68,67.77,68.33,28845.0,65.6537,66.0383,65.1634,65.7018,28845.0
2022-02-25 11:00:00,68.37,68.84,68.18,68.81,36289.0,65.7403,66.1922,65.5576,66.1633,36289.0
2022-02-25 11:30:00,68.82,69.42,68.81,69.4,33811.0,66.173,66.7499,66.1633,66.7307,33811.0
2022-02-25 12:00:00,69.41,69.58,69.27,69.54,37915.0,66.7403,66.9037,66.6057,66.8653,37915.0
2022-02-25 12:30:00,69.61,69.71,69.35,69.48,24786.0,66.9326,67.0287,66.6826,66.8076,24786.0
2022-02-25 13:00:00,69.53,69.64,69.19,69.59,28881.0,66.8557,66.9614,66.5287,66.9133,28881.0
2022-02-25 13:30:00,69.61,70.2,69.56,70.14,40984.0,66.9326,67.4999,66.8845,67.4422,40984.0
2022-02-25 14:00:00,70.14,70.37,69.92,70.27,49244.0,67.4422,67.6633,67.2307,67.5672,49244.0
2022-02-25 14:30:00,70.3,70.38,70.08,70.09,42166.0,67.596,67.673,67.3845,67.3941,42166.0
2022-02-25 15:00:00,70.13,70.23,69.92,70.16,65487.0,67.4326,67.5287,67.2307,67.4614,65487.0
2022-02-25 15:30:00,70.15,70.54,70.12,70.48,341911.0,67.4518,67.8268,67.423,67.7691,341911.0
2022-02-28 09:30:00,69.44,70.25,69.38,70.25,48294.0,66.7691,67.548,66.7114,67.548,48294.0
2022-02-28 10:00:00,70.2,70.45,69.73,70.38,35887.0,67.4999,67.7403,67.048,67.673,35887.0
2022-02-28 10:30:00,70.44,70.94,70.3,70.87,43023.0,67.7307,68.2114,67.596,68.1441,43023.0
2022-02-28 11:00:00,70.86,70.99,70.73,70.93,35506.0,68.1345,68.2595,68.0095,68.2018,35506.0
2022-02-28 11:30:00,70.89,71.16,70.66,70.93,36766.0,68.1633,68.423,67.9422,68.2018,36766.0
2022-02-28 12:00:00,70.95,70.97,70.12,70.47,52274.0,68.221,68.2403,67.423,67.7595,52274.0
2022-02-28 12:30:00,70.45,70.54,69.78,70.02,36430.0,67.7403,67.8268,67.096,67.3268,36430.0
2022-02-28 13:00:00,70.0,70.71,70.0,70.6,28239.0,67.3076,67.9903,67.3076,67.8845,28239.0
2022-02-28 13:30:00,70.63,70.81,70.38,70.38,22083.0,67.9133,68.0864,67.673,67.673,22083.0
2022-02-28 14:00:00,70.36,70.39,70.0,70.11,42068.0,67.6537,67.6826,67.3076,67.4133,42068.0
2022-02-28 14:30:00,70.14,70.46,70.0,70.31,25117.0,67.4422,67.7499,67.3076,67.6057,25117.0
2022-02-28 15:00:00,70.3,70.48,70.04,70.41,27656.0,67.596,67.7691,67.346,67.7018,27656.0
2022-02-28 15:30:00,70.34,70.99,70.07,70.96,163006.0,67.6345,68.2595,67.3749,68.2307,163006.0
2022-03-01 09:30:00,70.84,70.99,69.87,70.17,41309.0,68.1153,68.2595,67.1826,67.471,41309.0
2022-03-01 10:00:00,70.23,70.41,69.3,69.59,72146.0,67.5287,67.7018,66.6345,66.9133,72146.0
2022-03-01 10:30:00,69.58,70.1,68.97,69.09,114193.0,66.9037,67.4037,66.3172,66.4326,114193.0
2022-03-01 11:00:00,69.06,69.35,68.94,68.95,39849.0,66.4037,66.6826,66.2883,66.298,39849.0
2022-03-01 11:30:00,68.95,68.95,68.23,68.53,140216.0,66.298,66.298,65.6057,65.8941,140216.0
2022-03-01 12:00:00,68.51,68.78,68.12,68.66,52173.0,65.8749,66.1345,65.4999,66.0191,52173.0
2022-03-01 12:30:00,68.64,68.87,68.48,68.86,22766.0,65.9999,66.221,65.846,66.2114,22766.0
2022-03-01 13:00:00,68.81,68.89,68.08,68.08,23603.0,66.1633,66.2403,65.4614,65.4614,23603.0
2022-03-01 13:30:00,68.12,68.25,67.84,68.13,32177.0,65.4999,65.6249,65.2307,65.5095,32177.0
2022-03-01 14:00:00,68.16,68.58,67.97,68.47,26562.0,65.5384,65.9422,65.3557,65.8364,26562.0
2022-03-01 14:30:00,68.49,68.92,68.35,68.48,25487.0,65.8557,66.2691,65.721,65.846,25487.0
2022-03-01 15:00:00,68.45,68.85,68.29,68.33,49322.0,65.8172,66.2018,65.6634,65.7018,49322.0
2022-03-01 15:30:00,68.22,68.37,67.67,68.16,183785.0,65.596,65.7403,65.0672,65.5384,183785.0
2022-03-02 09:30:00,69.18,70.02,69.18,69.57,40156.0,66.5191,67.3268,66.5191,66.8941,40156.0
2022-03-02 10:00:00,69.72,69.72,68.57,69.0,31330.0,67.0383,67.0383,65.9326,66.346,31330.0
2022-03-02 10:30:00,69.09,69.15,68.57,68.92,31682.0,66.4326,66.4903,65.9326,66.2691,31682.0
2022-03-02 11:00:00,68.92,69.4,68.74,69.29,27284.0,66.2691,66.7307,66.096,66.6249,27284.0
2022-03-02 11:30:00,69.29,69.44,69.06,69.39,27647.0,66.6249,66.7691,66.4037,66.721,27647.0
2022-03-02 12:00:00,69.38,69.58,69.17,69.58,23570.0,66.7114,66.9037,66.5095,66.9037,23570.0
2022-03-02 12:30:00,69.56,69.72,69.24,69.39,24574.0,66.8845,67.0383,66.5768,66.721,24574.0
2022-03-02 13:00:00,69.4,69.82,69.36,69.74,24609.0,66.7307,67.1345,66.6922,67.0576,24609.0
2022-03-02 13:30:00,69.76,70.05,69.73,70.02,26980.0,67.0768,67.3557,67.048,67.3268,26980.0
2022-03-02 14:00:00,70.02,70.06,69.5,69.57,27500.0,67.3268,67.3653,66.8268,66.8941,27500.0
2022-03-02 14:30:00,69.55,69.59,69.25,69.27,31265.0,66.8749,66.9133,66.5864,66.6057,31265.0
2022-03-02 15:00:00,69.3,69.63,69.25,69.63,46912.0,66.6345,66.9518,66.5864,66.9518,46912.0
2022-03-02 15:30:00,69.63,70.09,69.63,70.08,249826.0,66.9518,67.3941,66.9518,67.3845,249826.0
2022-03-03 09:30:00,70.5,72.0,70.26,70.53,164270.0,67.7883,69.2307,67.5576,67.8172,164270.0
2022-03-03 10:00:00,70.45,70.61,69.32,69.55,87211.0,67.7403,67.8941,66.6537,66.8749,87211.0
2022-03-03 10:30:00,69.52,69.67,69.1,69.11,33865.0,66.846,66.9903,66.4422,66.4518,33865.0
2022-03-03 11:00:00,69.11,69.41,68.96,69.41,41379.0,66.4518,66.7403,66.3076,66.7403,41379.0
2022-03-03 11:30:00,69.36,69.51,69.04,69.32,30527.0,66.6922,66.8364,66.3845,66.6537,30527.0
2022-03-03 12:00:00,69.23,69.34,68.96,68.97,24470.0,66.5672,66.673,66.3076,66.3172,24470.0
2022-03-03 12:30:00,68.98,70.17,68.96,69.87,67281.0,66.3268,67.471,66.3076,67.1826,67281.0
2022-03-03 13:00:00,69.81,70.04,69.7,69.88,30479.0,67.1249,67.346,67.0191,67.1922,30479.0
2022-03-03 13:30:00,69.87,69.87,69.33,69.45,166839.0,67.1826,67.1826,66.6633,66.7787,166839.0
2022-03-03 14:00:00,69.45,69.78,69.43,69.6,22961.0,66.7787,67.096,66.7595,66.923,22961.0
2022-03-03 14:30:00,69.62,69.77,69.34,69.39,24876.0,66.9422,67.0864,66.673,66.721,24876.0
2022-03-03 15:00:00,69.37,69.37,69.06,69.31,51684.0,66.7018,66.7018,66.4037,66.6441,51684.0
2022-03-03 15:30:00,69.31,69.32,68.98,69.1,244009.0,66.6441,66.6537,66.3268,66.4422,244009.0
2022-03-04 09:30:00,68.21,68.72,66.75,67.46,123654.0,65.5864,66.0768,64.1826,64.8653,123654.0
2022-03-04 10:00:00,67.4,67.45,66.35,66.83,76390.0,64.8076,64.8557,63.798,64.2595,76390.0
2022-03-04 10:30:00,66.77,67.09,66.29,66.42,77675.0,64.2018,64.5095,63.7403,63.8653,77675.0
2022-03-04 11:00:00,66.42,66.56,66.01,66.13,64073.0,63.8653,63.9999,63.471,63.5864,64073.0
2022-03-04 11:30:00,66.09,66.43,65.74,65.98,39669.0,63.548,63.8749,63.2114,63.4422,39669.0
2022-03-04 12:00:00,65.97,66.59,65.55,66.27,32733.0,63.4326,64.0287,63.0287,63.721,32733.0
2022-03-04 12:30:00,66.22,66.62,66.2,66.57,21437.0,63.673,64.0576,63.6537,64.0095,21437.0
2022-03-04 13:00:00,66.64,67.03,66.61,66.98,20839.0,64.0768,64.4518,64.048,64.4037,20839.0
2022-03-04 13:30:00,67.01,67.34,66.79,66.8,30207.0,64.4326,64.7499,64.221,64.2307,30207.0
2022-03-04 14:00:00,66.85,67.24,66.73,67.24,29103.0,64.2787,64.6537,64.1634,64.6537,29103.0
2022-03-04 14:30:00,67.12,67.36,66.74,66.75,19446.0,64.5384,64.7691,64.173,64.1826,19446.0
2022-03-04 15:00:00,66.78,67.16,66.73,67.03,33604.0,64.2114,64.5768,64.1634,64.4518,33604.0
2022-03-04 15:30:00,67.02,67.23,66.75,67.05,192405.0,64.4422,64.6441,64.1826,64.471,192405.0
2022-03-07 09:30:00,67.3,67.3,65.38,65.65,120573.0,64.7114,64.7114,62.8653,63.1249,120573.0
2022-03-07 10:00:00,65.59,66.18,64.18,64.23,169473.0,63.0672,63.6345,61.7114,61.7595,169473.0
2022-03-07 10:30:00,64.1,64.5,63.67,63.67,135509.0,61.6345,62.0191,61.2211,61.2211,135509.0
2022-03-07 11:00:00,63.65,64.04,63.11,63.11,122071.0,61.2018,61.5768,60.6826,60.6826,122071.0
2022-03-07 11:30:00,63.09,63.12,62.02,62.1,130325.0,60.6634,60.6922,59.6345,59.7114,130325.0
2022-03-07 12:00:00,62.08,62.13,61.35,61.63,158913.0,59.6922,59.7403,58.9903,59.2595,158913.0
2022-03-07 12:30:00,61.66,61.7,61.08,61.2,121019.0,59.2884,59.3268,58.7307,58.8461,121019.0
2022-03-07 13:00:00,61.2,61.41,60.54,60.63,188491.0,58.8461,59.048,58.2114,58.298,188491.0
2022-03-07 13:30:00,60.63,61.17,60.36,60.47,357914.0,58.298,58.8172,58.0384,58.1441,357914.0
2022-03-07 14:00:00,60.46,60.9,60.31,60.44,33991.0,58.1345,58.5576,57.9903,58.1153,33991.0
2022-03-07 14:30:00,60.46,60.46,59.82,60.05,78389.0,58.1345,58.1345,57.5191,57.7403,78389.0
2022-03-07 15:00:00,60.02,60.4,59.95,60.31,125810.0,57.7114,58.0768,57.6441,57.9903,125810.0
2022-03-07 15:30:00,60.3,60.36,59.94,60.02,447525.0,57.9807,58.0384,57.6345,57.7114,447525.0
2022-03-08 09:30:00,60.41,60.61,59.38,59.73,78037.0,58.0864,58.2787,57.0961,57.4326,78037.0
2022-03-08 10:00:00,59.79,60.59,59.31,59.89,207525.0,57.4903,58.2595,57.0287,57.5864,207525.0
2022-03-08 10:30:00,59.88,61.09,59.5,60.92,65684.0,57.5768,58.7403,57.2114,58.5768,65684.0
2022-03-08 11:00:00,60.88,61.32,60.88,61.08,92658.0,58.5384,58.9614,58.5384,58.7307,92658.0
2022-03-08 11:30:00,61.04,61.43,60.41,61.25,36455.0,58.6922,59.0672,58.0864,58.8941,36455.0
2022-03-08 12:00:00,61.25,63.25,61.21,62.6,48233.0,58.8941,60.8172,58.8557,60.1922,48233.0
2022-03-08 12:30:00,62.53,62.86,62.33,62.75,42537.0,60.1249,60.4422,59.9326,60.3364,42537.0
2022-03-08 13:00:00,62.68,63.46,62.66,62.66,52537.0,60.2691,61.0191,60.2499,60.2499,52537.0
2022-03-08 13:30:00,62.64,62.9,62.33,62.53,59694.0,60.2307,60.4807,59.9326,60.1249,59694.0
2022-03-08 14:00:00,62.45,62.45,61.79,62.23,77054.0,60.048,60.048,59.4134,59.8364,77054.0
2022-03-08 14:30:00,62.22,62.36,61.84,62.21,51533.0,59.8268,59.9614,59.4614,59.8172,51533.0
2022-03-08 15:00:00,62.26,62.48,61.91,61.91,60473.0,59.8653,60.0768,59.5287,59.5287,60473.0
2022-03-08 15:30:00,61.93,61.94,61.4,61.41,230359.0,59.548,59.5576,59.0384,59.048,230359.0
2022-03-09 09:30:00,63.36,65.18,63.36,64.97,136439.0,60.923,62.673,60.923,62.471,136439.0
2022-03-09 10:00:00,65.08,65.63,64.97,65.54,80093.0,62.5768,63.1057,62.471,63.0191,80093.0
2022-03-09 10:30:00,65.6,65.82,65.21,65.76,50902.0,63.0768,63.2884,62.7018,63.2307,50902.0
2022-03-09 11:00:00,65.76,65.76,64.82,64.89,73622.0,63.2307,63.2307,62.3268,62.3941,73622.0
2022-03-09 11:30:00,64.85,65.01,64.53,64.8,58009.0,62.3557,62.5095,62.048,62.3076,58009.0
2022-03-09 12:00:00,64.81,64.87,64.48,64.75,31417.0,62.3172,62.3749,61.9999,62.2595,31417.0
2022-03-09 12:30:00,64.78,65.28,64.67,65.08,44287.0,62.2884,62.7691,62.1826,62.5768,44287.0
2022-03-09 13:00:00,65.07,65.21,64.63,65.1,54858.0,62.5672,62.7018,62.1441,62.596,54858.0
2022-03-09 13:30:00,65.09,65.11,64.55,64.57,41365.0,62.5864,62.6057,62.0672,62.0864,41365.0
2022-03-09 14:00:00,64.58,64.7,64.4,64.52,37105.0,62.096,62.2114,61.923,62.0384,37105.0
2022-03-09 14:30:00,64.52,64.69,64.37,64.49,36601.0,62.0384,62.2018,61.8941,62.0095,36601.0
2022-03-09 15:00:00,64.51,64.91,64.49,64.64,69276.0,62.0287,62.4134,62.0095,62.1537,69276.0
2022-03-09 15:30:00,64.64,64.84,64.33,64.49,180343.0,62.1537,62.346,61.8557,62.0095,180343.0
2022-03-10 09:30:00,63.1,65.15,63.1,65.14,80923.0,60.673,62.6441,60.673,62.6345,80923.0
2022-03-10 10:00:00,65.15,65.79,64.95,65.2,143427.0,62.6441,63.2595,62.4518,62.6922,143427.0
2022-03-10 10:30:00,65.15,65.17,64.49,64.73,73593.0,62.6441,62.6634,62.0095,62.2403,73593.0
2022-03-10 11:00:00,64.73,64.73,64.29,64.44,38438.0,62.2403,62.2403,61.8172,61.9614,38438.0
2022-03-10 11:30:00,64.45,64.49,63.98,64.25,33824.0,61.971,62.0095,61.5191,61.7787,33824.0
2022-03-10 12:00:00,64.23,64.77,64.22,64.62,67088.0,61.7595,62.2787,61.7499,62.1345,67088.0
2022-03-10 12:30:00,64.6,64.64,64.1,64.1,37798.0,62.1153,62.1537,61.6345,61.6345,37798.0
2022-03-10 13:00:00,64.13,64.44,63.99,64.12,34046.0,61.6634,61.9614,61.5287,61.6537,34046.0
2022-03-10 13:30:00,64.0,64.67,63.99,64.47,26262.0,61.5384,62.1826,61.5287,61.9903,26262.0
2022-03-10 14:00:00,64.48,64.98,64.47,64.95,26923.0,61.9999,62.4807,61.9903,62.4518,26923.0
2022-03-10 14:30:00,64.97,65.09,64.81,64.99,33906.0,62.471,62.5864,62.3172,62.4903,33906.0
2022-03-10 15:00:00,64.99,64.99,64.65,64.84,38767.0,62.4903,62.4903,62.1634,62.346,38767.0
2022-03-10 15:30:00,64.83,64.84,64.52,64.68,215248.0,62.3364,62.346,62.0384,62.1922,215248.0
2022-03-11 09:30:00,65.21,65.52,64.74,65.28,46507.0,62.7018,62.9999,62.2499,62.7691,46507.0
2022-03-11 10:00:00,65.31,65.48,64.87,65.18,37852.0,62.798,62.9614,62.3749,62.673,37852.0
2022-03-11 10:30:00,65.16,65.22,64.85,65.0,27407.0,62.6537,62.7114,62.3557,62.4999,27407.0
2022-03-11 11:00:00,65.01,65.49,64.87,65.22,33364.0,62.5095,62.971,62.3749,62.7114,33364.0
2022-03-11 11:30:00,65.22,65.8,65.17,65.53,32917.0,62.7114,63.2691,62.6634,63.0095,32917.0
2022-03-11 12:00:00,65.58,65.58,65.05,65.08,21304.0,63.0576,63.0576,62.548,62.5768,21304.0
2022-03-11 12:30:00,65.05,65.26,64.88,65.26,26910.0,62.548,62.7499,62.3845,62.7499,26910.0
2022-03-11 13:00:00,65.28,65.28,64.82,65.05,24739.0,62.7691,62.7691,62.3268,62.548,24739.0
2022-03-11 13:30:00,65.07,65.07,64.56,64.56,17952.0,62.5672,62.5672,62.0768,62.0768,17952.0
2022-03-11 14:00:00,64.57,64.92,64.54,64.88,24679.0,62.0864,62.423,62.0576,62.3845,24679.0
2022-03-11 14:30:00,64.88,64.88,64.54,64.65,22191.0,62.3845,62.3845,62.0576,62.1634,22191.0
2022-03-11 15:00:00,64.64,64.73,64.4,64.43,28643.0,62.1537,62.2403,61.923,61.9518,28643.0
2022-03-11 15:30:00,64.41,64.48,64.15,64.26,113785.0,61.9326,61.9999,61.6826,61.7884,113785.0
2022-03-14 09:30:00,64.23,64.91,63.27,63.67,59939.0,61.9075,62.5629,60.9822,61.3677,59939.0
2022-03-14 10:00:00,63.66,64.71,63.66,64.34,77208.0,61.3581,62.3701,61.3581,62.0135,77208.0
2022-03-14 10:30:00,64.3,64.56,64.13,64.24,37925.0,61.975,62.2256,61.8111,61.9171,37925.0
2022-03-14 11:00:00,64.37,64.55,63.71,63.71,22261.0,62.0424,62.2159,61.4063,61.4063,22261.0
2022-03-14 11:30:00,63.68,63.76,63.02,63.2,30003.0,61.3774,61.4545,60.7412,60.9147,30003.0
2022-03-14 12:00:00,63.19,63.32,62.77,63.1,36447.0,60.9051,61.0304,60.5003,60.8184,36447.0
2022-03-14 12:30:00,63.11,63.43,62.79,62.8,30375.0,60.828,61.1364,60.5196,60.5292,30375.0
2022-03-14 13:00:00,62.78,62.8,62.39,62.39,24339.0,60.5099,60.5292,60.134,60.134,24339.0
2022-03-14 13:30:00,62.39,62.4,62.07,62.1,23831.0,60.134,60.1437,59.8256,59.8545,23831.0
2022-03-14 14:00:00,62.04,62.25,61.9,62.1,21380.0,59.7967,59.9991,59.6617,59.8545,21380.0
2022-03-14 14:30:00,62.12,62.34,62.08,62.24,22057.0,59.8738,60.0858,59.8352,59.9895,22057.0
2022-03-14 15:00:00,62.21,62.65,62.13,62.5,40216.0,59.9605,60.3846,59.8834,60.2401,40216.0
2022-03-14 15:30:00,62.47,62.76,62.26,62.63,187345.0,60.2111,60.4907,60.0087,60.3654,187345.0
2022-03-15 09:30:00,62.84,64.06,62.59,64.06,59514.0,60.5678,61.7436,60.3268,61.7436,59514.0
2022-03-15 10:00:00,64.05,65.14,64.01,65.14,56460.0,61.734,62.7846,61.6955,62.7846,56460.0
2022-03-15 10:30:00,65.14,65.49,65.05,65.19,81585.0,62.7846,63.1219,62.6978,62.8328,81585.0
2022-03-15 11:00:00,65.22,65.33,64.43,64.68,39675.0,62.8617,62.9677,62.1003,62.3412,39675.0
2022-03-15 11:30:00,64.71,64.82,64.08,64.28,25404.0,62.3701,62.4762,61.7629,61.9557,25404.0
2022-03-15 12:00:00,64.28,64.61,64.17,64.5,16806.0,61.9557,62.2738,61.8497,62.1677,16806.0
2022-03-15 12:30:00,64.54,64.66,64.25,64.52,22810.0,62.2063,62.3219,61.9268,62.187,22810.0
2022-03-15 13:00:00,64.63,64.82,64.31,64.53,29794.0,62.293,62.4762,61.9846,62.1966,29794.0
2022-03-15 13:30:00,64.46,64.73,64.45,64.69,24844.0,62.1292,62.3894,62.1195,62.3509,24844.0
2022-03-15 14:00:00,64.66,64.71,64.35,64.64,36563.0,62.3219,62.3701,62.0232,62.3027,36563.0
2022-03-15 14:30:00,64.6,65.2,64.49,65.11,47076.0,62.2641,62.8424,62.1581,62.7557,47076.0
2022-03-15 15:00:00,65.08,65.75,65.02,65.62,52173.0,62.7268,63.3725,62.6689,63.2472,52173.0
2022-03-15 15:30:00,65.65,66.18,65.56,66.03,226967.0,63.2762,63.787,63.1894,63.6424,226967.0
2022-03-16 09:30:00,66.99,68.39,66.99,67.49,57367.0,64.5677,65.9171,64.5677,65.0496,57367.0
2022-03-16 10:00:00,67.5,68.73,67.37,67.98,96783.0,65.0593,66.2448,64.934,65.5219,96783.0
2022-03-16 10:30:00,67.97,68.05,67.54,67.79,68829.0,65.5123,65.5894,65.0978,65.3388,68829.0
2022-03-16 11:00:00,67.75,67.76,67.33,67.62,29946.0,65.3002,65.3099,64.8954,65.1749,29946.0
2022-03-16 11:30:00,67.71,67.79,67.14,67.3,20322.0,65.2617,65.3388,64.7123,64.8665,20322.0
2022-03-16 12:00:00,67.27,67.84,67.27,67.81,16335.0,64.8376,65.387,64.8376,65.358,16335.0
2022-03-16 12:30:00,67.84,68.05,67.53,68.03,32925.0,65.387,65.5894,65.0882,65.5701,32925.0
2022-03-16 13:00:00,68.02,68.11,67.31,67.56,54284.0,65.5605,65.6472,64.8761,65.1171,54284.0
2022-03-16 13:30:00,67.56,67.63,67.24,67.25,38605.0,65.1171,65.1846,64.8087,64.8183,38605.0
2022-03-16 14:00:00,67.32,67.43,66.69,66.81,50464.0,64.8858,64.9918,64.2785,64.3942,50464.0
2022-03-16 14:30:00,66.81,67.83,66.4,67.59,59776.0,64.3942,65.3773,63.999,65.146,59776.0
2022-03-16 15:00:00,67.58,67.79,67.39,67.79,54633.0,65.1364,65.3388,64.9532,65.3388,54633.0
2022-03-16 15:30:00,67.8,68.5,67.6,68.34,170839.0,65.3484,66.0231,65.1556,65.8689,170839.0
2022-03-17 09:30:00,67.57,68.88,67.38,68.88,36520.0,65.1267,66.3894,64.9436,66.3894,36520.0
2022-03-17 10:00:00,68.78,68.95,67.72,68.06,37222.0,66.293,66.4568,65.2713,65.599,37222.0
2022-03-17 10:30:00,68.09,68.12,67.29,67.39,20715.0,65.6279,65.6568,64.8568,64.9532,20715.0
2022-03-17 11:00:00,67.45,67.69,67.37,67.62,14266.0,65.0111,65.2424,64.934,65.1749,14266.0
2022-03-17 11:30:00,67.63,67.73,67.43,67.68,10631.0,65.1846,65.2809,64.9918,65.2327,10631.0
2022-03-17 12:00:00,67.72,68.13,67.57,67.98,18388.0,65.2713,65.6665,65.1267,65.5219,18388.0
2022-03-17 12:30:00,67.81,67.83,67.58,67.71,9041.0,65.358,65.3773,65.1364,65.2617,9041.0
2022-03-17 13:00:00,67.6,67.97,67.52,67.96,11772.0,65.1556,65.5123,65.0785,65.5026,11772.0
2022-03-17 13:30:00,67.99,68.38,67.97,68.37,14614.0,65.5315,65.9074,65.5123,65.8978,14614.0
2022-03-17 14:00:00,68.31,68.36,67.93,67.93,16245.0,65.84,65.8882,65.4737,65.4737,16245.0
2022-03-17 14:30:00,67.96,68.06,67.86,67.9,14829.0,65.5026,65.599,65.4062,65.4448,14829.0
2022-03-17 15:00:00,67.9,68.02,67.59,67.68,24349.0,65.4448,65.5605,65.146,65.2327,24349.0
2022-03-17 15:30:00,67.68,68.13,67.64,68.13,110726.0,65.2327,65.6665,65.1942,65.6665,110726.0
2022-03-18 09:30:00,67.77,67.98,67.03,67.98,62339.0,65.3195,65.5219,64.6063,65.5219,62339.0
2022-03-18 10:00:00,67.94,68.57,67.79,68.27,28374.0,65.4833,66.0906,65.3388,65.8014,28374.0
2022-03-18 10:30:00,68.3,68.41,67.87,68.19,21111.0,65.8303,65.9364,65.4159,65.7243,21111.0
2022-03-18 11:00:00,68.08,68.21,67.59,67.76,23672.0,65.6183,65.7436,65.146,65.3099,23672.0
2022-03-18 11:30:00,67.76,68.14,67.75,68.07,14693.0,65.3099,65.6761,65.3002,65.6086,14693.0
2022-03-18 12:00:00,68.09,68.47,68.09,68.47,18703.0,65.6279,65.9942,65.6279,65.9942,18703.0
2022-03-18 12:30:00,68.49,68.56,68.4,68.5,13252.0,66.0135,66.0809,65.9267,66.0231,13252.0
2022-03-18 13:00:00,68.52,68.52,68.29,68.43,13827.0,66.0424,66.0424,65.8207,65.9556,13827.0
2022-03-18 13:30:00,68.44,68.53,68.32,68.42,16495.0,65.9653,66.052,65.8496,65.946,16495.0
2022-03-18 14:00:00,68.45,68.56,68.3,68.35,11437.0,65.9749,66.0809,65.8303,65.8785,11437.0
2022-03-18 14:30:00,68.42,68.51,68.25,68.35,22199.0,65.946,66.0327,65.7821,65.8785,22199.0
2022-03-18 15:00:00,68.31,68.62,68.31,68.62,50342.0,65.84,66.1388,65.84,66.1388,50342.0
2022-03-18 15:30:00,68.66,69.04,68.66,68.85,111023.0,66.1773,66.5436,66.1773,66.3604,111023.0
2022-03-21 09:30:00,68.51,68.74,67.33,67.68,51930.0,66.0327,66.2544,64.8954,65.2327,51930.0
2022-03-21 10:00:00,67.62,67.99,67.33,67.43,23447.0,65.1749,65.5315,64.8954,64.9918,23447.0
2022-03-21 10:30:00,67.36,68.17,67.29,68.14,20995.0,64.9243,65.705,64.8568,65.6761,20995.0
2022-03-21 11:00:00,68.07,68.12,67.69,67.7,15001.0,65.6086,65.6568,65.2424,65.252,15001.0
2022-03-21 11:30:00,67.75,68.02,67.52,67.98,13051.0,65.3002,65.5605,65.0785,65.5219,13051.0
2022-03-21 12:00:00,68.04,68.36,67.88,68.28,17492.0,65.5797,65.8882,65.4255,65.8111,17492.0
2022-03-21 12:30:00,68.25,68.25,67.71,67.9,11538.0,65.7821,65.7821,65.2617,65.4448,11538.0
2022-03-21 13:00:00,67.87,68.04,67.4,67.55,15778.0,65.4159,65.5797,64.9629,65.1074,15778.0
2022-03-21 13:30:00,67.44,68.02,67.44,68.02,12151.0,65.0014,65.5605,65.0014,65.5605,12151.0
2022-03-21 14:00:00,67.98,68.25,67.88,68.25,18587.0,65.5219,65.7821,65.4255,65.7821,18587.0
2022-03-21 14:30:00,68.25,68.41,67.94,67.94,16718.0,65.7821,65.9364,65.4833,65.4833,16718.0
2022-03-21 15:00:00,67.95,68.21,67.87,68.16,26174.0,65.493,65.7436,65.4159,65.6954,26174.0
2022-03-21 15:30:00,68.18,68.24,67.88,68.08,107331.0,65.7147,65.7725,65.4255,65.6183,107331.0
2022-03-22 09:30:00,68.34,69.63,68.01,69.52,40014.0,65.8689,67.1122,65.5508,67.0062,40014.0
2022-03-22 10:00:00,69.57,69.74,69.02,69.35,23518.0,67.0544,67.2183,66.5243,66.8424,23518.0
2022-03-22 10:30:00,69.34,69.49,69.14,69.14,18891.0,66.8327,66.9773,66.64,66.64,18891.0
2022-03-22 11:00:00,69.17,69.23,68.84,68.94,11348.0,66.6689,66.7267,66.3508,66.4472,11348.0
2022-03-22 11:30:00,68.91,68.91,68.49,68.52,9764.0,66.4183,66.4183,66.0135,66.0424,9764.0
2022-03-22 12:00:00,68.55,68.68,68.35,68.39,15554.0,66.0713,66.1966,65.8785,65.9171,15554.0
2022-03-22 12:30:00,68.42,68.63,68.36,68.59,9382.0,65.946,66.1484,65.8882,66.1098,9382.0
2022-03-22 13:00:00,68.59,68.81,68.32,68.81,42113.0,66.1098,66.3219,65.8496,66.3219,42113.0
2022-03-22 13:30:00,68.81,68.98,68.73,68.88,9706.0,66.3219,66.4857,66.2448,66.3894,9706.0
2022-03-22 14:00:00,68.9,69.26,68.88,69.02,16660.0,66.4086,66.7556,66.3894,66.5243,16660.0
2022-03-22 14:30:00,69.01,69.18,68.94,69.13,16905.0,66.5147,66.6785,66.4472,66.6303,16905.0
2022-03-22 15:00:00,69.11,69.44,69.07,69.13,125961.0,66.611,66.9291,66.5725,66.6303,125961.0
2022-03-22 15:30:00,69.1,69.14,68.79,69.07,193275.0,66.6014,66.64,66.3026,66.5725,193275.0
2022-03-23 09:30:00,68.28,68.98,68.2,68.38,38175.0,65.8111,66.4857,65.7339,65.9074,38175.0
2022-03-23 10:00:00,68.34,68.9,68.18,68.7,23929.0,65.8689,66.4086,65.7147,66.2159,23929.0
2022-03-23 10:30:00,68.79,68.97,68.31,68.38,17915.0,66.3026,66.4761,65.84,65.9074,17915.0
2022-03-23 11:00:00,68.41,68.59,68.3,68.56,18685.0,65.9364,66.1098,65.8303,66.0809,18685.0
2022-03-23 11:30:00,68.61,68.78,68.53,68.62,18079.0,66.1291,66.293,66.052,66.1388,18079.0
2022-03-23 12:00:00,68.59,68.65,68.06,68.28,22054.0,66.1098,66.1677,65.599,65.8111,22054.0
2022-03-23 12:30:00,68.25,68.35,67.97,68.15,14419.0,65.7821,65.8785,65.5123,65.6858,14419.0
2022-03-23 13:00:00,68.13,68.18,67.87,67.88,21347.0,65.6665,65.7147,65.4159,65.4255,21347.0
2022-03-23 13:30:00,67.89,68.08,67.79,68.07,13114.0,65.4352,65.6183,65.3388,65.6086,13114.0
2022-03-23 14:00:00,68.0,68.12,67.69,67.92,16822.0,65.5412,65.6568,65.2424,65.4641,16822.0
2022-03-23 14:30:00,67.93,68.22,67.86,68.14,27776.0,65.4737,65.7532,65.4062,65.6761,27776.0
2022-03-23 15:00:00,68.11,68.39,68.09,68.19,33510.0,65.6472,65.9171,65.6279,65.7243,33510.0
2022-03-23 15:30:00,68.19,68.36,67.93,68.03,117784.0,65.7243,65.8882,65.4737,65.5701,117784.0
2022-03-24 09:30:00,68.7,68.99,68.07,68.56,51874.0,66.2159,66.4954,65.6086,66.0809,51874.0
2022-03-24 10:00:00,68.48,69.04,68.06,68.53,39412.0,66.0038,66.5436,65.599,66.052,39412.0
2022-03-24 10:30:00,68.47,68.72,68.28,68.58,29821.0,65.9942,66.2351,65.8111,66.1002,29821.0
2022-03-24 11:00:00,68.52,68.92,68.52,68.91,27653.0,66.0424,66.4279,66.0424,66.4183,27653.0
2022-03-24 11:30:00,68.95,68.98,68.63,68.68,18751.0,66.4568,66.4857,66.1484,66.1966,18751.0
2022-03-24 12:00:00,68.63,68.96,68.58,68.84,13776.0,66.1484,66.4665,66.1002,66.3508,13776.0
2022-03-24 12:30:00,68.84,68.98,68.7,68.92,10597.0,66.3508,66.4857,66.2159,66.4279,10597.0
2022-03-24 13:00:00,68.97,69.17,68.8,69.05,25518.0,66.4761,66.6689,66.3122,66.5532,25518.0
2022-03-24 13:30:00,69.04,69.14,68.94,68.97,19769.0,66.5436,66.64,66.4472,66.4761,19769.0
2022-03-24 14:00:00,68.98,69.03,68.69,68.88,17921.0,66.4857,66.5339,66.2062,66.3894,17921.0
2022-03-24 14:30:00,68.94,68.96,68.82,68.89,23785.0,66.4472,66.4665,66.3315,66.399,23785.0
2022-03-24 15:00:00,68.88,68.94,68.83,68.87,20663.0,66.3894,66.4472,66.3412,66.3797,20663.0
2022-03-24 15:30:00,68.89,69.04,68.79,69.01,110710.0,66.399,66.5436,66.3026,66.5147,110710.0
2022-03-25 09:30:00,69.19,69.61,68.84,68.84,28239.0,66.6881,67.093,66.3508,66.3508,28239.0
2022-03-25 10:00:00,68.91,68.98,68.46,68.71,19515.0,66.4183,66.4857,65.9845,66.2255,19515.0
2022-03-25 10:30:00,68.7,69.39,68.7,69.32,32065.0,66.2159,66.8809,66.2159,66.8134,32065.0
2022-03-25 11:00:00,69.34,69.34,68.46,68.47,95393.0,66.8327,66.8327,65.9845,65.9942,95393.0
2022-03-25 11:30:00,68.54,68.81,68.4,68.77,25497.0,66.0617,66.3219,65.9267,66.2833,25497.0
2022-03-25 12:00:00,68.77,68.82,68.6,68.7,29614.0,66.2833,66.3315,66.1195,66.2159,29614.0
2022-03-25 12:30:00,68.7,68.88,68.64,68.76,14792.0,66.2159,66.3894,66.158,66.2737,14792.0
2022-03-25 13:00:00,68.8,68.86,68.6,68.66,12996.0,66.3122,66.3701,66.1195,66.1773,12996.0
2022-03-25 13:30:00,68.69,68.8,68.53,68.7,15679.0,66.2062,66.3122,66.052,66.2159,15679.0
2022-03-25 14:00:00,68.71,68.75,68.53,68.67,16991.0,66.2255,66.2641,66.052,66.187,16991.0
2022-03-25 14:30:00,68.7,68.96,68.58,68.95,88104.0,66.2159,66.4665,66.1002,66.4568,88104.0
2022-03-25 15:00:00,68.96,69.0,68.72,68.75,51881.0,66.4665,66.505,66.2351,66.2641,51881.0
2022-03-25 15:30:00,68.73,69.13,68.68,69.01,330834.0,66.2448,66.6303,66.1966,66.5147,330834.0
2022-03-28 09:30:00,69.1,69.57,68.8,69.06,59181.0,66.6014,67.0544,66.3122,66.5628,59181.0
2022-03-28 10:00:00,69.12,69.13,68.41,68.71,38250.0,66.6207,66.6303,65.9364,66.2255,38250.0
2022-03-28 10:30:00,68.68,68.99,68.6,68.92,53301.0,66.1966,66.4954,66.1195,66.4279,53301.0
2022-03-28 11:00:00,68.98,69.06,68.34,68.38,28889.0,66.4857,66.5628,65.8689,65.9074,28889.0
2022-03-28 11:30:00,68.36,68.36,67.86,67.86,23475.0,65.8882,65.8882,65.4062,65.4062,23475.0
2022-03-28 12:00:00,67.87,68.15,67.65,67.76,16883.0,65.4159,65.6858,65.2038,65.3099,16883.0
2022-03-28 12:30:00,67.79,67.81,67.48,67.61,27513.0,65.3388,65.358,65.04,65.1653,27513.0
2022-03-28 13:00:00,67.61,67.76,67.21,67.52,34240.0,65.1653,65.3099,64.7797,65.0785,34240.0
2022-03-28 13:30:00,67.53,67.68,67.42,67.59,39458.0,65.0882,65.2327,64.9821,65.146,39458.0
2022-03-28 14:00:00,67.62,67.68,67.2,67.27,68313.0,65.1749,65.2327,64.7701,64.8376,68313.0
2022-03-28 14:30:00,67.28,67.4,67.03,67.39,59290.0,64.8472,64.9629,64.6063,64.9532,59290.0
2022-03-28 15:00:00,67.38,67.57,67.26,67.41,61036.0,64.9436,65.1267,64.8279,64.9725,61036.0
2022-03-28 15:30:00,67.41,67.66,67.25,67.66,208530.0,64.9725,65.2135,64.8183,65.2135,208530.0
2022-03-29 09:30:00,68.91,70.46,68.91,69.27,168385.0,66.4183,67.9122,66.4183,66.7653,168385.0
2022-03-29 10:00:00,69.26,69.32,68.78,69.07,77874.0,66.7556,66.8134,66.293,66.5725,77874.0
2022-03-29 10:30:00,69.11,69.4,68.77,68.97,111951.0,66.611,66.8906,66.2833,66.4761,111951.0
2022-03-29 11:00:00,69.05,69.05,68.46,68.56,58779.0,66.5532,66.5532,65.9845,66.0809,58779.0
2022-03-29 11:30:00,68.5,68.77,68.41,68.65,37983.0,66.0231,66.2833,65.9364,66.1677,37983.0
2022-03-29 12:00:00,68.65,68.68,68.0,68.15,37887.0,66.1677,66.1966,65.5412,65.6858,37887.0
2022-03-29 12:30:00,68.17,68.23,67.93,68.11,37307.0,65.705,65.7629,65.4737,65.6472,37307.0
2022-03-29 13:00:00,68.09,68.82,67.97,68.82,39423.0,65.6279,66.3315,65.5123,66.3315,39423.0
2022-03-29 13:30:00,68.82,69.01,68.67,68.95,36501.0,66.3315,66.5147,66.187,66.4568,36501.0
2022-03-29 14:00:00,68.96,69.0,68.71,69.0,32180.0,66.4665,66.505,66.2255,66.505,32180.0
2022-03-29 14:30:00,68.97,68.99,68.67,68.8,39589.0,66.4761,66.4954,66.187,66.3122,39589.0
2022-03-29 15:00:00,68.78,68.88,68.67,68.78,47068.0,66.293,66.3894,66.187,66.293,47068.0
2022-03-29 15:30:00,68.8,68.8,68.0,68.31,320268.0,66.3122,66.3122,65.5412,65.84,320268.0
2022-03-30 09:30:00,67.55,68.42,67.55,68.19,42617.0,65.2474,66.0878,65.2474,65.8656,42617.0
2022-03-30 10:00:00,68.26,68.32,67.79,68.02,41984.0,65.9332,65.9912,65.4793,65.7014,41984.0
2022-03-30 10:30:00,68.05,68.09,67.34,67.38,45458.0,65.7304,65.769,65.0446,65.0832,45458.0
2022-03-30 11:00:00,67.34,67.61,67.29,67.4,23852.0,65.0446,65.3054,64.9963,65.1026,23852.0
2022-03-30 11:30:00,67.41,67.8,67.25,67.77,27779.0,65.1122,65.4889,64.9577,65.4599,27779.0
2022-03-30 12:00:00,67.77,67.91,67.61,67.83,21006.0,65.4599,65.5952,65.3054,65.5179,21006.0
2022-03-30 12:30:00,67.83,68.07,67.82,68.03,25398.0,65.5179,65.7497,65.5082,65.7111,25398.0
2022-03-30 13:00:00,68.03,68.06,67.56,67.58,27808.0,65.7111,65.7401,65.2571,65.2764,27808.0
2022-03-30 13:30:00,67.59,67.62,67.42,67.49,28962.0,65.2861,65.3151,65.1219,65.1895,28962.0
2022-03-30 14:00:00,67.45,67.63,67.27,67.4,21873.0,65.1509,65.3247,64.977,65.1026,21873.0
2022-03-30 14:30:00,67.44,67.49,67.14,67.22,29088.0,65.1412,65.1895,64.8514,64.9287,29088.0
2022-03-30 15:00:00,67.22,67.26,66.85,66.96,42065.0,64.9287,64.9673,64.5713,64.6776,42065.0
2022-03-30 15:30:00,66.96,67.15,66.94,66.98,214379.0,64.6776,64.8611,64.6582,64.6969,214379.0
2022-03-31 09:30:00,66.62,67.06,66.38,66.83,75420.0,64.3491,64.7741,64.1173,64.552,75420.0
2022-03-31 10:00:00,66.83,66.84,66.17,66.64,65342.0,64.552,64.5616,63.9145,64.3685,65342.0
2022-03-31 10:30:00,66.65,67.49,66.64,67.36,29918.0,64.3781,65.1895,64.3685,65.0639,29918.0
2022-03-31 11:00:00,67.35,67.37,66.95,67.02,25483.0,65.0543,65.0736,64.6679,64.7355,25483.0
2022-03-31 11:30:00,67.01,67.14,66.83,66.95,38617.0,64.7259,64.8514,64.552,64.6679,38617.0
2022-03-31 12:00:00,66.97,67.35,66.85,67.3,545148.0,64.6872,65.0543,64.5713,65.006,545148.0
2022-03-31 12:30:00,67.29,67.29,66.85,67.13,48824.0,64.9963,64.9963,64.5713,64.8418,48824.0
2022-03-31 13:00:00,67.13,67.34,67.05,67.32,20235.0,64.8418,65.0446,64.7645,65.0253,20235.0
2022-03-31 13:30:00,67.3,67.33,67.08,67.17,30067.0,65.006,65.0349,64.7935,64.8804,30067.0
2022-03-31 14:00:00,67.17,67.17,66.72,66.85,28712.0,64.8804,64.8804,64.4457,64.5713,28712.0
2022-03-31 14:30:00,66.84,66.96,66.79,66.9,25316.0,64.5616,64.6776,64.5133,64.6196,25316.0
2022-03-31 15:00:00,66.91,67.03,66.46,66.5,34896.0,64.6293,64.7452,64.1946,64.2332,34896.0
2022-03-31 15:30:00,66.49,66.49,65.54,65.79,280518.0,64.2236,64.2236,63.306,63.5474,280518.0
2022-04-01 09:30:00,66.44,66.7,65.72,66.17,42132.0,64.1753,64.4264,63.4798,63.9145,42132.0
2022-04-01 10:00:00,66.05,66.24,65.11,65.38,48799.0,63.7986,63.9821,62.8906,63.1514,48799.0
2022-04-01 10:30:00,65.38,65.72,65.04,65.04,49157.0,63.1514,63.4798,62.823,62.823,49157.0
2022-04-01 11:00:00,65.14,65.42,65.0,65.23,31332.0,62.9196,63.19,62.7844,63.0065,31332.0
2022-04-01 11:30:00,65.24,65.24,64.42,64.5,39588.0,63.0162,63.0162,62.2241,62.3014,39588.0
2022-04-01 12:00:00,64.55,64.67,64.35,64.67,37403.0,62.3497,62.4656,62.1565,62.4656,37403.0
2022-04-01 12:30:00,64.67,64.77,64.47,64.61,18180.0,62.4656,62.5622,62.2724,62.4077,18180.0
2022-04-01 13:00:00,64.6,64.63,64.31,64.43,22022.0,62.398,62.427,62.1179,62.2338,22022.0
2022-04-01 13:30:00,64.44,64.62,64.4,64.59,29603.0,62.2435,62.4173,62.2048,62.3883,29603.0
2022-04-01 14:00:00,64.6,64.71,64.5,64.55,29043.0,62.398,62.5042,62.3014,62.3497,29043.0
2022-04-01 14:30:00,64.58,64.81,64.52,64.72,43082.0,62.3787,62.6008,62.3207,62.5139,43082.0
2022-04-01 15:00:00,64.73,64.75,64.16,64.4,48175.0,62.5236,62.5429,61.973,62.2048,48175.0
2022-04-01 15:30:00,64.39,65.38,64.33,65.36,427515.0,62.1952,63.1514,62.1372,63.1321,427515.0
2022-04-04 09:30:00,65.27,65.99,64.76,65.92,44446.0,63.0452,63.7406,62.5525,63.673,44446.0
2022-04-04 10:00:00,65.95,65.99,65.48,65.97,35844.0,63.702,63.7406,63.248,63.7213,35844.0
2022-04-04 10:30:00,65.94,66.3,65.72,66.17,27399.0,63.6923,64.0401,63.4798,63.9145,27399.0
2022-04-04 11:00:00,66.15,66.64,66.14,66.43,39491.0,63.8952,64.3685,63.8855,64.1656,39491.0
2022-04-04 11:30:00,66.48,66.85,66.48,66.68,33818.0,64.2139,64.5713,64.2139,64.4071,33818.0
2022-04-04 12:00:00,66.66,66.72,66.26,66.36,53820.0,64.3878,64.4457,64.0014,64.098,53820.0
2022-04-04 12:30:00,66.36,66.6,66.2,66.44,56461.0,64.098,64.3298,63.9435,64.1753,56461.0
2022-04-04 13:00:00,66.42,66.58,66.29,66.52,25775.0,64.156,64.3105,64.0304,64.2526,25775.0
2022-04-04 13:30:00,66.5,66.58,66.42,66.52,19364.0,64.2332,64.3105,64.156,64.2526,19364.0
2022-04-04 14:00:00,66.51,66.6,66.31,66.53,30625.0,64.2429,64.3298,64.0497,64.2622,30625.0
2022-04-04 14:30:00,66.52,66.77,66.48,66.64,36172.0,64.2526,64.494,64.2139,64.3685,36172.0
2022-04-04 15:00:00,66.62,66.74,66.43,66.47,28539.0,64.3491,64.4651,64.1656,64.2043,28539.0
2022-04-04 15:30:00,66.46,66.79,66.31,66.62,200037.0,64.1946,64.5133,64.0497,64.3491,200037.0
2022-04-05 09:30:00,66.73,67.14,66.04,66.07,30237.0,64.4554,64.8514,63.7889,63.8179,30237.0
2022-04-05 10:00:00,66.09,66.1,64.54,64.85,43422.0,63.8372,63.8469,62.34,62.6395,43422.0
2022-04-05 10:30:00,64.92,65.23,64.54,65.14,72185.0,62.7071,63.0065,62.34,62.9196,72185.0
2022-04-05 11:00:00,65.1,65.59,65.09,65.29,30664.0,62.881,63.3543,62.8713,63.0645,30664.0
2022-04-05 11:30:00,65.33,65.57,65.16,65.57,18586.0,63.1031,63.3349,62.9389,63.3349,18586.0
2022-04-05 12:00:00,65.66,65.76,65.16,65.44,16243.0,63.4219,63.5185,62.9389,63.2094,16243.0
2022-04-05 12:30:00,65.41,65.61,65.32,65.51,27007.0,63.1804,63.3736,63.0935,63.277,27007.0
2022-04-05 13:00:00,65.47,65.98,65.45,65.86,21612.0,63.2383,63.731,63.219,63.615,21612.0
2022-04-05 13:30:00,65.8,65.8,65.42,65.53,20123.0,63.5571,63.5571,63.19,63.2963,20123.0
2022-04-05 14:00:00,65.51,65.64,65.43,65.53,20646.0,63.277,63.4025,63.1997,63.2963,20646.0
2022-04-05 14:30:00,65.53,65.54,65.16,65.18,14018.0,63.2963,63.306,62.9389,62.9582,14018.0
2022-04-05 15:00:00,65.2,65.29,65.06,65.11,23974.0,62.9775,63.0645,62.8423,62.8906,23974.0
2022-04-05 15:30:00,65.06,65.38,64.99,65.28,101629.0,62.8423,63.1514,62.7747,63.0548,101629.0
2022-04-06 09:30:00,64.35,64.42,62.32,62.32,45523.0,62.1565,62.2241,60.1957,60.1957,45523.0
2022-04-06 10:00:00,62.3,62.58,62.05,62.37,53368.0,60.1764,60.4469,59.9349,60.244,53368.0
2022-04-06 10:30:00,62.45,62.91,62.18,62.18,27796.0,60.3213,60.7656,60.0605,60.0605,27796.0
2022-04-06 11:00:00,62.2,62.29,61.91,62.0,19755.0,60.0798,60.1667,59.7997,59.8866,19755.0
2022-04-06 11:30:00,61.93,62.16,61.73,62.09,21803.0,59.819,60.0412,59.6258,59.9736,21803.0
2022-04-06 12:00:00,62.12,62.22,61.89,61.93,85783.0,60.0025,60.0991,59.7804,59.819,85783.0
2022-04-06 12:30:00,61.91,61.91,61.51,61.76,28271.0,59.7997,59.7997,59.4133,59.6548,28271.0
2022-04-06 13:00:00,61.74,62.01,61.47,61.95,43187.0,59.6355,59.8963,59.3747,59.8383,43187.0
2022-04-06 13:30:00,61.9,62.54,61.81,62.13,46009.0,59.79,60.4082,59.7031,60.0122,46009.0
2022-04-06 14:00:00,62.08,62.74,61.82,62.1,125747.0,59.9639,60.6014,59.7128,59.9832,125747.0
2022-04-06 14:30:00,62.14,63.0,62.09,62.92,80797.0,60.0219,60.8525,59.9736,60.7753,80797.0
2022-04-06 15:00:00,62.97,63.06,62.52,62.54,56655.0,60.8236,60.9105,60.3889,60.4082,56655.0
2022-04-06 15:30:00,62.51,62.79,62.47,62.61,245047.0,60.3792,60.6497,60.3406,60.4758,245047.0
2022-04-07 09:30:00,62.62,63.16,62.12,62.21,53390.0,60.4855,61.0071,60.0025,60.0895,53390.0
2022-04-07 10:00:00,62.27,62.35,61.04,61.24,81844.0,60.1474,60.2247,58.9593,59.1525,81844.0
2022-04-07 10:30:00,61.21,61.51,60.53,60.7,110758.0,59.1236,59.4133,58.4667,58.6309,110758.0
2022-04-07 11:00:00,60.72,61.04,60.35,60.54,57657.0,58.6503,58.9593,58.2929,58.4764,57657.0
2022-04-07 11:30:00,60.55,60.62,60.03,60.18,60783.0,58.4861,58.5537,57.9838,58.1287,60783.0
2022-04-07 12:00:00,60.18,60.56,60.14,60.45,54589.0,58.1287,58.4957,58.09,58.3895,54589.0
2022-04-07 12:30:00,60.46,60.49,59.94,60.15,143906.0,58.3991,58.4281,57.8968,58.0997,143906.0
2022-04-07 13:00:00,60.13,60.95,60.08,60.93,52376.0,58.0804,58.8724,58.0321,58.8531,52376.0
2022-04-07 13:30:00,60.92,61.52,60.86,61.48,53320.0,58.8434,59.423,58.7855,59.3843,53320.0
2022-04-07 14:00:00,61.48,61.56,61.16,61.32,40861.0,59.3843,59.4616,59.0753,59.2298,40861.0
2022-04-07 14:30:00,61.29,61.69,61.29,61.69,35062.0,59.2008,59.5872,59.2008,59.5872,35062.0
2022-04-07 15:00:00,61.65,62.01,61.62,61.78,91703.0,59.5486,59.8963,59.5196,59.6741,91703.0
2022-04-07 15:30:00,61.78,62.06,61.43,61.67,476193.0,59.6741,59.9446,59.3361,59.5679,476193.0
2022-04-08 09:30:00,61.59,61.64,61.03,61.3,94983.0,59.4906,59.5389,58.9497,59.2105,94983.0
2022-04-08 10:00:00,61.22,62.32,61.14,62.25,112282.0,59.1332,60.1957,59.0559,60.1281,112282.0
2022-04-08 10:30:00,62.19,62.7,61.95,62.59,53060.0,60.0701,60.5628,59.8383,60.4565,53060.0
2022-04-08 11:00:00,62.57,62.81,62.28,62.44,47265.0,60.4372,60.669,60.1571,60.3116,47265.0
2022-04-08 11:30:00,62.48,62.66,62.27,62.61,27572.0,60.3503,60.5241,60.1474,60.4758,27572.0
2022-04-08 12:00:00,62.55,62.72,62.32,62.66,26896.0,60.4179,60.5821,60.1957,60.5241,26896.0
2022-04-08 12:30:00,62.59,62.64,62.35,62.5,32182.0,60.4565,60.5048,60.2247,60.3696,32182.0
2022-04-08 13:00:00,62.5,62.5,62.11,62.14,26972.0,60.3696,60.3696,59.9929,60.0219,26972.0
2022-04-08 13:30:00,62.15,62.38,62.06,62.21,42664.0,60.0315,60.2537,59.9446,60.0895,42664.0
2022-04-08 14:00:00,62.16,62.3,62.04,62.05,40838.0,60.0412,60.1764,59.9253,59.9349,40838.0
2022-04-08 14:30:00,62.07,62.35,62.01,62.3,38049.0,59.9542,60.2247,59.8963,60.1764,38049.0
2022-04-08 15:00:00,62.27,62.3,62.13,62.21,20836.0,60.1474,60.1764,60.0122,60.0895,20836.0
2022-04-08 15:30:00,62.21,62.23,61.77,61.94,148516.0,60.0895,60.1088,59.6645,59.8287,148516.0
2022-04-11 09:30:00,61.27,62.87,61.18,62.86,47855.0,59.1815,60.727,59.0946,60.7173,47855.0
2022-04-11 10:00:00,62.81,62.95,61.79,61.85,200987.0,60.669,60.8042,59.6838,59.7417,200987.0
2022-04-11 10:30:00,61.79,62.02,61.42,61.51,64057.0,59.6838,59.9059,59.3264,59.4133,64057.0
2022-04-11 11:00:00,61.5,61.56,61.16,61.28,33972.0,59.4037,59.4616,59.0753,59.1912,33972.0
2022-04-11 11:30:00,61.29,61.71,61.27,61.5,26210.0,59.2008,59.6065,59.1815,59.4037,26210.0
2022-04-11 12:00:00,61.5,61.55,61.05,61.07,18985.0,59.4037,59.452,58.969,58.9883,18985.0
2022-04-11 12:30:00,61.04,61.06,60.78,60.95,26152.0,58.9593,58.9787,58.7082,58.8724,26152.0
2022-04-11 13:00:00,61.02,61.2,60.92,61.2,15089.0,58.94,59.1139,58.8434,59.1139,15089.0
2022-04-11 13:30:00,61.17,61.42,60.99,61.3,15801.0,59.0849,59.3264,58.9111,59.2105,15801.0
2022-04-11 14:00:00,61.25,61.32,60.97,61.13,12556.0,59.1622,59.2298,58.8917,59.0463,12556.0
2022-04-11 14:30:00,61.09,61.28,61.0,61.24,17792.0,59.0076,59.1912,58.9207,59.1525,17792.0
2022-04-11 15:00:00,61.28,61.54,61.04,61.48,36101.0,59.1912,59.4423,58.9593,59.3843,36101.0
2022-04-11 15:30:00,61.49,61.54,61.0,61.16,194697.0,59.394,59.4423,58.9207,59.0753,194697.0
2022-04-12 09:30:00,61.84,62.43,61.43,62.38,24987.0,59.7321,60.302,59.3361,60.2537,24987.0
2022-04-12 10:00:00,62.42,62.84,62.07,62.16,31240.0,60.2923,60.698,59.9542,60.0412,31240.0
2022-04-12 10:30:00,62.11,62.14,61.77,62.02,22748.0,59.9929,60.0219,59.6645,59.9059,22748.0
2022-04-12 11:00:00,62.05,62.6,61.98,62.55,31562.0,59.9349,60.4662,59.8673,60.4179,31562.0
2022-04-12 11:30:00,62.53,62.72,62.26,62.33,20897.0,60.3986,60.5821,60.1378,60.2054,20897.0
2022-04-12 12:00:00,62.3,62.32,61.89,62.01,26097.0,60.1764,60.1957,59.7804,59.8963,26097.0
2022-04-12 12:30:00,62.03,62.19,61.9,62.12,13340.0,59.9156,60.0701,59.79,60.0025,13340.0
2022-04-12 13:00:00,62.01,62.23,61.89,61.92,15729.0,59.8963,60.1088,59.7804,59.8094,15729.0
2022-04-12 13:30:00,61.91,61.94,61.34,61.34,20962.0,59.7997,59.8287,59.2491,59.2491,20962.0
2022-04-12 14:00:00,61.37,61.49,61.08,61.17,15937.0,59.2781,59.394,58.998,59.0849,15937.0
2022-04-12 14:30:00,61.15,61.3,61.01,61.06,19802.0,59.0656,59.2105,58.9304,58.9787,19802.0
2022-04-12 15:00:00,61.07,61.14,60.83,60.98,24557.0,58.9883,59.0559,58.7565,58.9014,24557.0
2022-04-12 15:30:00,60.98,61.2,60.9,61.04,126940.0,58.9014,59.1139,58.8241,58.9593,126940.0
2022-04-13 09:30:00,61.14,62.06,61.11,62.02,19444.0,59.0559,59.9446,59.027,59.9059,19444.0
2022-04-13 10:00:00,61.88,62.22,61.59,61.96,24116.0,59.7707,60.0991,59.4906,59.848,24116.0
2022-04-13 10:30:00,61.95,62.47,61.81,62.3,22126.0,59.8383,60.3406,59.7031,60.1764,22126.0
2022-04-13 11:00:00,62.27,62.57,62.18,62.55,14254.0,60.1474,60.4372,60.0605,60.4179,14254.0
2022-04-13 11:30:00,62.58,62.73,62.5,62.56,17297.0,60.4469,60.5917,60.3696,60.4275,17297.0
2022-04-13 12:00:00,62.61,62.82,62.51,62.73,11103.0,60.4758,60.6787,60.3792,60.5917,11103.0
2022-04-13 12:30:00,62.79,63.08,62.76,63.02,17818.0,60.6497,60.9298,60.6207,60.8719,17818.0
2022-04-13 13:00:00,62.99,63.27,62.89,63.18,29875.0,60.8429,61.1133,60.7463,61.0264,29875.0
2022-04-13 13:30:00,63.23,63.44,62.99,63.08,29003.0,61.0747,61.2775,60.8429,60.9298,29003.0
2022-04-13 14:00:00,63.15,63.28,63.06,63.09,14316.0,60.9974,61.123,60.9105,60.9395,14316.0
2022-04-13 14:30:00,63.13,63.23,62.82,62.83,45167.0,60.9781,61.0747,60.6787,60.6883,45167.0
2022-04-13 15:00:00,62.82,63.02,62.75,62.89,23840.0,60.6787,60.8719,60.6111,60.7463,23840.0
2022-04-13 15:30:00,62.89,62.93,62.7,62.84,137929.0,60.7463,60.7849,60.5628,60.698,137929.0
2022-04-14 09:30:00,62.95,63.5,62.77,63.31,17254.0,60.8042,61.3355,60.6304,61.152,17254.0
2022-04-14 10:00:00,63.26,63.53,63.01,63.22,32166.0,61.1037,61.3645,60.8622,61.065,32166.0
2022-04-14 10:30:00,63.24,63.29,62.88,62.99,14964.0,61.0844,61.1327,60.7366,60.8429,14964.0
2022-04-14 11:00:00,63.01,63.24,62.86,63.21,10932.0,60.8622,61.0844,60.7173,61.0554,10932.0
2022-04-14 11:30:00,63.21,63.24,62.93,62.93,9000.0,61.0554,61.0844,60.7849,60.7849,9000.0
2022-04-14 12:00:00,62.86,63.03,62.82,62.82,8880.0,60.7173,60.8815,60.6787,60.6787,8880.0
2022-04-14 12:30:00,62.83,62.92,62.68,62.88,7356.0,60.6883,60.7753,60.5434,60.7366,7356.0
2022-04-14 13:00:00,62.84,62.92,62.73,62.78,12365.0,60.698,60.7753,60.5917,60.64,12365.0
2022-04-14 13:30:00,62.76,63.27,62.72,63.14,16677.0,60.6207,61.1133,60.5821,60.9878,16677.0
2022-04-14 14:00:00,63.17,63.31,63.12,63.2,19892.0,61.0167,61.152,60.9684,61.0457,19892.0
2022-04-14 14:30:00,63.2,63.25,62.79,62.83,51344.0,61.0457,61.094,60.6497,60.6883,51344.0
2022-04-14 15:00:00,62.83,62.87,62.59,62.6,26019.0,60.6883,60.727,60.4565,60.4662,26019.0
2022-04-14 15:30:00,62.61,62.62,62.29,62.3,138252.0,60.4758,60.4855,60.1667,60.1764,138252.0
2022-04-18 09:30:00,61.95,62.19,61.7,61.89,47023.0,59.8383,60.0701,59.5969,59.7804,47023.0
2022-04-18 10:00:00,61.96,62.83,61.95,62.66,76425.0,59.848,60.6883,59.8383,60.5241,76425.0
2022-04-18 10:30:00,62.66,62.87,62.17,62.75,48999.0,60.5241,60.727,60.0508,60.6111,48999.0
2022-04-18 11:00:00,62.73,63.1,62.68,62.81,32692.0,60.5917,60.9491,60.5434,60.669,32692.0
2022-04-18 11:30:00,62.76,62.85,62.21,62.45,30309.0,60.6207,60.7077,60.0895,60.3213,30309.0
2022-04-18 12:00:00,62.45,62.51,62.19,62.42,28681.0,60.3213,60.3792,60.0701,60.2923,28681.0
2022-04-18 12:30:00,62.42,62.66,62.33,62.59,16020.0,60.2923,60.5241,60.2054,60.4565,16020.0
2022-04-18 13:00:00,62.6,62.87,62.54,62.77,14245.0,60.4662,60.727,60.4082,60.6304,14245.0
2022-04-18 13:30:00,62.77,63.25,62.77,63.11,15454.0,60.6304,61.094,60.6304,60.9588,15454.0
2022-04-18 14:00:00,63.14,63.55,63.05,63.44,37391.0,60.9878,61.3838,60.9008,61.2775,37391.0
2022-04-18 14:30:00,63.44,63.57,63.29,63.3,56312.0,61.2775,61.4031,61.1327,61.1423,56312.0
2022-04-18 15:00:00,63.3,63.47,63.28,63.45,65636.0,61.1423,61.3065,61.123,61.2872,65636.0
2022-04-18 15:30:00,63.41,63.52,63.03,63.16,325885.0,61.2486,61.3548,60.8815,61.0071,325885.0
2022-04-19 09:30:00,63.08,64.03,62.88,64.0,65144.0,60.9298,61.8474,60.7366,61.8185,65144.0
2022-04-19 10:00:00,64.03,64.73,63.97,64.68,81542.0,61.8474,62.5236,61.7895,62.4753,81542.0
2022-04-19 10:30:00,64.73,65.12,64.72,65.08,25371.0,62.5236,62.9003,62.5139,62.8616,25371.0
2022-04-19 11:00:00,65.07,65.27,64.84,65.17,40122.0,62.852,63.0452,62.6298,62.9486,40122.0
2022-04-19 11:30:00,65.17,65.46,65.16,65.32,34673.0,62.9486,63.2287,62.9389,63.0935,34673.0
2022-04-19 12:00:00,65.33,65.56,65.15,65.42,31910.0,63.1031,63.3253,62.9293,63.19,31910.0
2022-04-19 12:30:00,65.41,65.53,65.18,65.23,39800.0,63.1804,63.2963,62.9582,63.0065,39800.0
2022-04-19 13:00:00,65.28,65.5,65.13,65.13,23000.0,63.0548,63.2673,62.9099,62.9099,23000.0
2022-04-19 13:30:00,65.15,65.3,65.07,65.14,23501.0,62.9293,63.0741,62.852,62.9196,23501.0
2022-04-19 14:00:00,65.16,65.29,64.92,65.13,30134.0,62.9389,63.0645,62.7071,62.9099,30134.0
2022-04-19 14:30:00,65.13,65.14,64.93,65.07,22316.0,62.9099,62.9196,62.7168,62.852,22316.0
2022-04-19 15:00:00,65.08,65.27,64.92,65.21,48510.0,62.8616,63.0452,62.7071,62.9872,48510.0
2022-04-19 15:30:00,65.23,65.28,64.98,65.11,153513.0,63.0065,63.0548,62.765,62.8906,153513.0
2022-04-20 09:30:00,65.4,66.39,65.37,65.77,35909.0,63.1707,64.127,63.1418,63.5281,35909.0
2022-04-20 10:00:00,65.74,65.96,65.26,65.69,49039.0,63.4991,63.7116,63.0355,63.4508,49039.0
2022-04-20 10:30:00,65.79,66.48,65.56,66.34,27456.0,63.5474,64.2139,63.3253,64.0787,27456.0
2022-04-20 11:00:00,66.3,66.44,66.12,66.39,15716.0,64.0401,64.1753,63.8662,64.127,15716.0
2022-04-20 11:30:00,66.41,66.69,66.35,66.66,23110.0,64.1463,64.4168,64.0883,64.3878,23110.0
2022-04-20 12:00:00,66.66,66.77,66.44,66.52,18786.0,64.3878,64.494,64.1753,64.2526,18786.0
2022-04-20 12:30:00,66.55,66.87,66.52,66.84,15458.0,64.2815,64.5906,64.2526,64.5616,15458.0
2022-04-20 13:00:00,66.84,67.05,66.77,66.8,32843.0,64.5616,64.7645,64.494,64.523,32843.0
2022-04-20 13:30:00,66.81,66.98,66.56,66.59,26945.0,64.5327,64.6969,64.2912,64.3202,26945.0
2022-04-20 14:00:00,66.6,66.6,66.29,66.39,33549.0,64.3298,64.3298,64.0304,64.127,33549.0
2022-04-20 14:30:00,66.37,66.46,66.1,66.1,39564.0,64.1077,64.1946,63.8469,63.8469,39564.0
2022-04-20 15:00:00,66.17,66.51,66.14,66.44,32048.0,63.9145,64.2429,63.8855,64.1753,32048.0
2022-04-20 15:30:00,66.43,66.48,66.18,66.27,154864.0,64.1656,64.2139,63.9241,64.0111,154864.0
2022-04-21 09:30:00,67.34,68.05,66.44,66.67,72354.0,65.0446,65.7304,64.1753,64.3974,72354.0
2022-04-21 10:00:00,66.57,66.86,65.98,66.37,37331.0,64.3008,64.581,63.731,64.1077,37331.0
2022-04-21 10:30:00,66.33,66.65,65.82,65.89,24938.0,64.069,64.3781,63.5764,63.644,24938.0
2022-04-21 11:00:00,65.87,65.97,65.56,65.62,25380.0,63.6247,63.7213,63.3253,63.3832,25380.0
2022-04-21 11:30:00,65.49,65.64,65.17,65.21,15912.0,63.2577,63.4025,62.9486,62.9872,15912.0
2022-04-21 12:00:00,65.25,65.36,65.06,65.06,20107.0,63.0258,63.1321,62.8423,62.8423,20107.0
2022-04-21 12:30:00,65.01,65.05,64.59,64.59,15900.0,62.794,62.8327,62.3883,62.3883,15900.0
2022-04-21 13:00:00,64.57,64.98,64.42,64.92,33486.0,62.369,62.765,62.2241,62.7071,33486.0
2022-04-21 13:30:00,64.89,64.98,64.46,64.46,17447.0,62.6781,62.765,62.2628,62.2628,17447.0
2022-04-21 14:00:00,64.43,64.61,64.16,64.46,45413.0,62.2338,62.4077,61.973,62.2628,45413.0
2022-04-21 14:30:00,64.43,64.66,64.05,64.11,45010.0,62.2338,62.456,61.8667,61.9247,45010.0
2022-04-21 15:00:00,64.09,64.35,63.77,64.34,37453.0,61.9054,62.1565,61.5963,62.1469,37453.0
2022-04-21 15:30:00,64.31,64.36,63.88,64.1,136732.0,62.1179,62.1662,61.7025,61.915,136732.0
2022-04-22 09:30:00,64.11,64.29,63.63,64.14,42943.0,61.9247,62.0986,61.4611,61.9537,42943.0
2022-04-22 10:00:00,64.19,64.42,63.67,63.67,18080.0,62.002,62.2241,61.4997,61.4997,18080.0
2022-04-22 10:30:00,63.64,63.91,63.19,63.19,21739.0,61.4707,61.7315,61.0361,61.0361,21739.0
2022-04-22 11:00:00,63.23,63.61,63.11,63.23,27932.0,61.0747,61.4417,60.9588,61.0747,27932.0
2022-04-22 11:30:00,63.26,63.3,62.76,62.83,25580.0,61.1037,61.1423,60.6207,60.6883,25580.0
2022-04-22 12:00:00,62.81,62.99,62.73,62.86,48202.0,60.669,60.8429,60.5917,60.7173,48202.0
2022-04-22 12:30:00,62.86,63.16,62.82,62.89,23893.0,60.7173,61.0071,60.6787,60.7463,23893.0
2022-04-22 13:00:00,62.93,63.05,62.8,62.91,18524.0,60.7849,60.9008,60.6594,60.7656,18524.0
2022-04-22 13:30:00,62.91,63.07,62.66,62.66,42235.0,60.7656,60.9202,60.5241,60.5241,42235.0
2022-04-22 14:00:00,62.66,63.06,62.62,62.84,32603.0,60.5241,60.9105,60.4855,60.698,32603.0
2022-04-22 14:30:00,62.79,62.79,62.4,62.49,29651.0,60.6497,60.6497,60.273,60.3599,29651.0
2022-04-22 15:00:00,62.5,62.85,62.33,62.79,50632.0,60.3696,60.7077,60.2054,60.6497,50632.0
2022-04-22 15:30:00,62.8,63.06,62.59,62.8,198002.0,60.6594,60.9105,60.4565,60.6594,198002.0
2022-04-25 09:30:00,61.7,62.42,61.51,61.75,104559.0,59.5969,60.2923,59.4133,59.6451,104559.0
2022-04-25 10:00:00,61.72,62.38,61.59,62.28,112272.0,59.6162,60.2537,59.4906,60.1571,112272.0
2022-04-25 10:30:00,62.25,62.55,61.9,61.92,141085.0,60.1281,60.4179,59.79,59.8094,141085.0
2022-04-25 11:00:00,61.96,62.5,61.8,62.36,24901.0,59.848,60.3696,59.6934,60.2344,24901.0
2022-04-25 11:30:00,62.33,62.52,61.99,62.22,36695.0,60.2054,60.3889,59.877,60.0991,36695.0
2022-04-25 12:00:00,62.17,63.06,62.09,63.01,21881.0,60.0508,60.9105,59.9736,60.8622,21881.0
2022-04-25 12:30:00,63.01,63.4,62.9,63.26,28337.0,60.8622,61.2389,60.7559,61.1037,28337.0
2022-04-25 13:00:00,63.25,63.61,63.05,63.39,16142.0,61.094,61.4417,60.9008,61.2292,16142.0
2022-04-25 13:30:00,63.45,63.6,63.29,63.3,31940.0,61.2872,61.4321,61.1327,61.1423,31940.0
2022-04-25 14:00:00,63.3,63.89,63.06,63.89,24941.0,61.1423,61.7122,60.9105,61.7122,24941.0
2022-04-25 14:30:00,63.9,64.15,63.71,63.91,50121.0,61.7219,61.9633,61.5383,61.7315,50121.0
2022-04-25 15:00:00,63.87,64.11,63.55,64.07,25170.0,61.6929,61.9247,61.3838,61.8861,25170.0
2022-04-25 15:30:00,64.08,64.31,63.97,64.14,136503.0,61.8957,62.1179,61.7895,61.9537,136503.0
2022-04-26 09:30:00,64.75,64.93,63.8,63.83,43176.0,62.5429,62.7168,61.6253,61.6542,43176.0
2022-04-26 10:00:00,63.92,63.98,62.95,63.19,62828.0,61.7412,61.7991,60.8042,61.0361,62828.0
2022-04-26 10:30:00,63.23,63.36,62.67,62.9,33673.0,61.0747,61.2003,60.5338,60.7559,33673.0
2022-04-26 11:00:00,62.84,62.85,62.36,62.64,42903.0,60.698,60.7077,60.2344,60.5048,42903.0
2022-04-26 11:30:00,62.66,62.71,62.19,62.22,19764.0,60.5241,60.5724,60.0701,60.0991,19764.0
2022-04-26 12:00:00,62.21,62.99,62.16,62.97,23124.0,60.0895,60.8429,60.0412,60.8236,23124.0
2022-04-26 12:30:00,62.97,63.11,62.75,63.08,43431.0,60.8236,60.9588,60.6111,60.9298,43431.0
2022-04-26 13:00:00,63.08,63.08,62.72,62.72,25957.0,60.9298,60.9298,60.5821,60.5821,25957.0
2022-04-26 13:30:00,62.69,62.82,62.48,62.69,16922.0,60.5531,60.6787,60.3503,60.5531,16922.0
2022-04-26 14:00:00,62.67,62.84,62.56,62.84,15086.0,60.5338,60.698,60.4275,60.698,15086.0
2022-04-26 14:30:00,62.85,62.99,62.52,62.83,59408.0,60.7077,60.8429,60.3889,60.6883,59408.0
2022-04-26 15:00:00,62.87,62.9,62.21,62.21,42669.0,60.727,60.7559,60.0895,60.0895,42669.0
2022-04-26 15:30:00,62.21,62.54,61.83,62.18,228828.0,60.0895,60.4082,59.7224,60.0605,228828.0
2022-04-27 09:30:00,63.42,64.87,61.3,61.68,98431.0,61.2582,62.6588,59.2105,59.5775,98431.0
2022-04-27 10:00:00,61.76,62.06,60.31,60.33,124929.0,59.6548,59.9446,58.2542,58.2735,124929.0
2022-04-27 10:30:00,60.32,60.96,59.61,60.1,84188.0,58.2639,58.8821,57.5781,58.0514,84188.0
2022-04-27 11:00:00,60.13,61.05,59.74,60.96,71308.0,58.0804,58.969,57.7037,58.8821,71308.0
2022-04-27 11:30:00,60.99,61.8,60.76,61.36,60648.0,58.9111,59.6934,58.6889,59.2684,60648.0
2022-04-27 12:00:00,61.37,61.89,61.15,61.77,31155.0,59.2781,59.7804,59.0656,59.6645,31155.0
2022-04-27 12:30:00,61.82,62.05,61.64,61.76,36517.0,59.7128,59.9349,59.5389,59.6548,36517.0
2022-04-27 13:00:00,61.71,62.0,60.99,61.38,61363.0,59.6065,59.8866,58.9111,59.2878,61363.0
2022-04-27 13:30:00,61.36,61.64,61.17,61.39,41697.0,59.2684,59.5389,59.0849,59.2974,41697.0
2022-04-27 14:00:00,61.38,61.54,60.72,60.79,55240.0,59.2878,59.4423,58.6503,58.7179,55240.0
2022-04-27 14:30:00,60.81,60.91,59.96,60.12,113748.0,58.7372,58.8338,57.9162,58.0707,113748.0
2022-04-27 15:00:00,60.12,60.27,59.58,59.81,86738.0,58.0707,58.2156,57.5491,57.7713,86738.0
2022-04-27 15:30:00,59.8,60.3,59.68,60.16,265696.0,57.7616,58.2446,57.6457,58.1093,265696.0
2022-04-28 09:30:00,60.72,61.62,60.43,60.93,78997.0,58.6503,59.5196,58.3701,58.8531,78997.0
2022-04-28 10:00:00,60.72,60.83,60.0,60.11,51694.0,58.6503,58.7565,57.9548,58.061,51694.0
2022-04-28 10:30:00,60.06,60.59,59.95,60.43,68033.0,58.0128,58.5247,57.9065,58.3701,68033.0
2022-04-28 11:00:00,60.41,60.72,60.3,60.49,33379.0,58.3508,58.6503,58.2446,58.4281,33379.0
2022-04-28 11:30:00,60.52,60.62,60.15,60.26,20584.0,58.4571,58.5537,58.0997,58.2059,20584.0
2022-04-28 12:00:00,60.2,60.8,60.11,60.7,21418.0,58.148,58.7275,58.061,58.6309,21418.0
2022-04-28 12:30:00,60.78,61.46,60.73,61.39,43915.0,58.7082,59.365,58.6599,59.2974,43915.0
2022-04-28 13:00:00,61.44,61.79,61.26,61.78,36788.0,59.3457,59.6838,59.1718,59.6741,36788.0
2022-04-28 13:30:00,61.82,61.94,61.63,61.85,26275.0,59.7128,59.8287,59.5292,59.7417,26275.0
2022-04-28 14:00:00,61.84,62.14,61.71,62.08,31267.0,59.7321,60.0219,59.6065,59.9639,31267.0
2022-04-28 14:30:00,62.05,62.3,61.98,62.15,25017.0,59.9349,60.1764,59.8673,60.0315,25017.0
2022-04-28 15:00:00,62.21,62.31,62.0,62.0,60709.0,60.0895,60.1861,59.8866,59.8866,60709.0
2022-04-28 15:30:00,62.0,62.12,61.7,61.78,138323.0,59.8866,60.0025,59.5969,59.6741,138323.0
2022-04-29 09:30:00,61.37,63.09,61.28,62.99,60095.0,59.2781,60.9395,59.1912,60.8429,60095.0
2022-04-29 10:00:00,63.04,63.16,61.97,62.09,37949.0,60.8912,61.0071,59.8576,59.9736,37949.0
2022-04-29 10:30:00,62.06,62.19,61.68,61.96,30906.0,59.9446,60.0701,59.5775,59.848,30906.0
2022-04-29 11:00:00,61.94,62.26,61.77,62.0,31251.0,59.8287,60.1378,59.6645,59.8866,31251.0
2022-04-29 11:30:00,62.05,62.41,61.91,61.95,17291.0,59.9349,60.2826,59.7997,59.8383,17291.0
2022-04-29 12:00:00,61.93,61.99,61.76,61.78,29500.0,59.819,59.877,59.6548,59.6741,29500.0
2022-04-29 12:30:00,61.78,61.85,61.69,61.84,47266.0,59.6741,59.7417,59.5872,59.7321,47266.0
2022-04-29 13:00:00,61.82,61.85,61.51,61.7,34195.0,59.7128,59.7417,59.4133,59.5969,34195.0
2022-04-29 13:30:00,61.71,61.89,61.32,61.5,19442.0,59.6065,59.7804,59.2298,59.4037,19442.0
2022-04-29 14:00:00,61.47,61.55,61.23,61.43,25252.0,59.3747,59.452,59.1429,59.3361,25252.0
2022-04-29 14:30:00,61.43,61.43,60.88,61.05,25977.0,59.3361,59.3361,58.8048,58.969,25977.0
2022-04-29 15:00:00,61.05,61.15,60.85,60.96,34601.0,58.969,59.0656,58.7758,58.8821,34601.0
2022-04-29 15:30:00,60.95,61.11,60.43,60.6,134526.0,58.8724,59.027,58.3701,58.5343,134526.0
2022-05-02 09:30:00,60.88,61.12,59.55,60.79,61183.0,58.8048,59.0366,57.5201,58.7179,61183.0
2022-05-02 10:00:00,60.76,60.88,59.86,60.2,71255.0,58.6889,58.8048,57.8196,58.148,71255.0
2022-05-02 10:30:00,60.18,60.64,60.08,60.1,31749.0,58.1287,58.573,58.0321,58.0514,31749.0
2022-05-02 11:00:00,60.01,60.13,59.73,59.94,48663.0,57.9645,58.0804,57.694,57.8968,48663.0
2022-05-02 11:30:00,60.0,60.42,59.85,60.35,46061.0,57.9548,58.3605,57.8099,58.2929,46061.0
2022-05-02 12:00:00,60.38,60.56,60.04,60.43,27948.0,58.3218,58.4957,57.9934,58.3701,27948.0
2022-05-02 12:30:00,60.46,60.47,59.9,59.95,56223.0,58.3991,58.4088,57.8582,57.9065,56223.0
2022-05-02 13:00:00,59.98,60.01,59.63,59.78,54216.0,57.9355,57.9645,57.5974,57.7423,54216.0
2022-05-02 13:30:00,59.77,59.89,59.25,59.42,72118.0,57.7326,57.8485,57.2304,57.3946,72118.0
2022-05-02 14:00:00,59.42,59.5,58.67,59.05,59934.0,57.3946,57.4718,56.6701,57.0372,59934.0
2022-05-02 14:30:00,59.03,59.4,58.92,59.12,57900.0,57.0179,57.3752,56.9116,57.1048,57900.0
2022-05-02 15:00:00,59.15,60.36,59.12,60.34,41098.0,57.1338,58.3025,57.1048,58.2832,41098.0
2022-05-02 15:30:00,60.34,61.09,60.34,61.0,229715.0,58.2832,59.0076,58.2832,58.9207,229715.0
2022-05-03 09:30:00,61.38,61.98,60.32,60.65,70506.0,59.2878,59.8673,58.2639,58.5826,70506.0
2022-05-03 10:00:00,60.84,61.15,60.3,60.75,44702.0,58.7662,59.0656,58.2446,58.6792,44702.0
2022-05-03 10:30:00,60.75,60.84,59.91,60.29,43089.0,58.6792,58.7662,57.8679,58.2349,43089.0
2022-05-03 11:00:00,60.32,60.89,60.31,60.78,25415.0,58.2639,58.8145,58.2542,58.7082,25415.0
2022-05-03 11:30:00,60.78,60.93,60.6,60.7,22014.0,58.7082,58.8531,58.5343,58.6309,22014.0
2022-05-03 12:00:00,60.68,60.85,60.38,60.56,74478.0,58.6116,58.7758,58.3218,58.4957,74478.0
2022-05-03 12:30:00,60.45,60.68,60.25,60.54,37551.0,58.3895,58.6116,58.1963,58.4764,37551.0
2022-05-03 13:00:00,60.53,61.04,60.53,60.76,23903.0,58.4667,58.9593,58.4667,58.6889,23903.0
2022-05-03 13:30:00,60.81,61.01,60.72,60.96,35541.0,58.7372,58.9304,58.6503,58.8821,35541.0
2022-05-03 14:00:00,60.94,60.97,60.37,60.64,45442.0,58.8628,58.8917,58.3122,58.573,45442.0
2022-05-03 14:30:00,60.63,61.17,60.49,61.16,40241.0,58.5633,59.0849,58.4281,59.0753,40241.0
2022-05-03 15:00:00,61.15,61.35,61.07,61.31,36688.0,59.0656,59.2588,58.9883,59.2201,36688.0
2022-05-03 15:30:00,61.29,61.33,61.02,61.18,127009.0,59.2008,59.2395,58.94,59.0946,127009.0
2022-05-04 09:30:00,61.34,61.64,60.65,60.86,105761.0,59.2491,59.5389,58.5826,58.7855,105761.0
2022-05-04 10:00:00,60.85,60.89,59.43,59.43,103767.0,58.7758,58.8145,57.4042,57.4042,103767.0
2022-05-04 10:30:00,59.38,59.38,58.75,58.85,35736.0,57.3559,57.3559,56.7474,56.844,35736.0
2022-05-04 11:00:00,58.84,58.84,57.91,57.91,38074.0,56.8343,56.8343,55.936,55.936,38074.0
2022-05-04 11:30:00,57.9,58.14,57.7,57.9,62967.0,55.9264,56.1582,55.7332,55.9264,62967.0
2022-05-04 12:00:00,57.91,58.47,57.78,58.47,37137.0,55.936,56.477,55.8105,56.477,37137.0
2022-05-04 12:30:00,58.49,58.56,57.92,58.04,65177.0,56.4963,56.5639,55.9457,56.0616,65177.0
2022-05-04 13:00:00,58.0,58.21,57.92,58.06,33736.0,56.023,56.2258,55.9457,56.0809,33736.0
2022-05-04 13:30:00,58.05,58.2,57.78,58.12,103993.0,56.0713,56.2162,55.8105,56.1389,103993.0
2022-05-04 14:00:00,58.11,58.47,57.39,57.87,68834.0,56.1292,56.477,55.4338,55.8974,68834.0
2022-05-04 14:30:00,57.88,58.78,57.02,58.73,142134.0,55.9071,56.7764,55.0764,56.7281,142134.0
2022-05-04 15:00:00,58.77,59.89,58.74,59.8,230809.0,56.7667,57.8485,56.7377,57.7616,230809.0
2022-05-04 15:30:00,59.83,59.95,59.52,59.67,306808.0,57.7906,57.9065,57.4912,57.636,306808.0
2022-05-05 09:30:00,58.73,59.62,58.5,59.42,80042.0,56.7281,57.5878,56.5059,57.3946,80042.0
2022-05-05 10:00:00,59.33,59.38,58.26,58.26,57757.0,57.3076,57.3559,56.2741,56.2741,57757.0
2022-05-05 10:30:00,58.27,58.45,57.52,58.13,83597.0,56.2838,56.4576,55.5593,56.1485,83597.0
2022-05-05 11:00:00,58.07,58.09,57.4,57.56,44310.0,56.0906,56.1099,55.4434,55.598,44310.0
2022-05-05 11:30:00,57.51,57.94,57.37,57.51,32642.0,55.5497,55.965,55.4144,55.5497,32642.0
2022-05-05 12:00:00,57.46,57.8,57.34,57.64,36184.0,55.5014,55.8298,55.3855,55.6752,36184.0
2022-05-05 12:30:00,57.64,57.81,57.43,57.81,26676.0,55.6752,55.8394,55.4724,55.8394,26676.0
2022-05-05 13:00:00,57.83,58.04,57.61,57.69,33331.0,55.8588,56.0616,55.6463,55.7235,33331.0
2022-05-05 13:30:00,57.67,57.83,57.54,57.6,37326.0,55.7042,55.8588,55.5787,55.6366,37326.0
2022-05-05 14:00:00,57.6,57.78,57.42,57.5,36161.0,55.6366,55.8105,55.4627,55.54,36161.0
2022-05-05 14:30:00,57.49,57.99,57.49,57.87,31943.0,55.5304,56.0133,55.5304,55.8974,31943.0
2022-05-05 15:00:00,57.92,57.97,57.73,57.83,67565.0,55.9457,55.994,55.7622,55.8588,67565.0
2022-05-05 15:30:00,57.81,58.46,57.7,58.44,220371.0,55.8394,56.4673,55.7332,56.448,220371.0
2022-05-06 09:30:00,58.24,58.24,56.5,56.77,51757.0,56.2548,56.2548,54.5741,54.8349,51757.0
2022-05-06 10:00:00,56.69,58.31,56.68,57.99,42159.0,54.7576,56.3224,54.748,56.0133,42159.0
2022-05-06 10:30:00,57.95,58.63,57.61,58.45,36952.0,55.9747,56.6315,55.6463,56.4576,36952.0
2022-05-06 11:00:00,58.38,58.73,58.33,58.57,29628.0,56.39,56.7281,56.3417,56.5735,29628.0
2022-05-06 11:30:00,58.62,58.67,58.14,58.19,18020.0,56.6218,56.6701,56.1582,56.2065,18020.0
2022-05-06 12:00:00,58.24,58.83,58.14,58.78,58980.0,56.2548,56.8247,56.1582,56.7764,58980.0
2022-05-06 12:30:00,58.74,59.24,58.57,59.23,33647.0,56.7377,57.2207,56.5735,57.211,33647.0
2022-05-06 13:00:00,59.21,59.29,58.28,58.48,38027.0,57.1917,57.269,56.2934,56.4866,38027.0
2022-05-06 13:30:00,58.48,58.57,58.1,58.15,17461.0,56.4866,56.5735,56.1196,56.1679,17461.0
2022-05-06 14:00:00,58.07,58.28,57.89,58.03,27110.0,56.0906,56.2934,55.9167,56.0519,27110.0
2022-05-06 14:30:00,58.06,58.4,57.88,58.22,32249.0,56.0809,56.4093,55.9071,56.2355,32249.0
2022-05-06 15:00:00,58.18,58.2,57.68,57.95,46405.0,56.1968,56.2162,55.7139,55.9747,46405.0
2022-05-06 15:30:00,57.96,58.6,57.95,58.39,175350.0,55.9843,56.6025,55.9747,56.3997,175350.0
2022-05-09 09:30:00,57.2,58.23,56.99,57.65,84514.0,55.2502,56.2451,55.0474,55.6849,84514.0
2022-05-09 10:00:00,57.61,57.81,57.08,57.08,48348.0,55.6463,55.8394,55.1343,55.1343,48348.0
2022-05-09 10:30:00,57.09,57.14,56.03,56.27,54798.0,55.144,55.1923,54.1201,54.3519,54798.0
2022-05-09 11:00:00,56.26,56.35,55.76,55.85,34910.0,54.3423,54.4292,53.8593,53.9463,34910.0
2022-05-09 11:30:00,55.85,56.33,55.64,56.24,26413.0,53.9463,54.4099,53.7434,54.323,26413.0
2022-05-09 12:00:00,56.18,56.85,56.02,56.42,24159.0,54.265,54.9122,54.1105,54.4968,24159.0
2022-05-09 12:30:00,56.44,56.53,55.99,56.01,24891.0,54.5161,54.6031,54.0815,54.1008,24891.0
2022-05-09 13:00:00,56.01,56.06,55.6,55.82,35513.0,54.1008,54.1491,53.7048,53.9173,35513.0
2022-05-09 13:30:00,55.84,55.93,55.42,55.43,23654.0,53.9366,54.0235,53.5309,53.5406,23654.0
2022-05-09 14:00:00,55.43,55.63,55.05,55.18,35727.0,53.5406,53.7338,53.1735,53.2991,35727.0
2022-05-09 14:30:00,55.15,55.55,54.85,55.48,59945.0,53.2701,53.6565,52.9803,53.5889,59945.0
2022-05-09 15:00:00,55.51,55.6,54.84,54.89,61929.0,53.6178,53.7048,52.9707,53.019,61929.0
2022-05-09 15:30:00,54.87,55.14,54.73,55.02,171112.0,52.9997,53.2605,52.8644,53.1445,171112.0
2022-05-10 09:30:00,55.47,56.15,54.38,55.54,55036.0,53.5792,54.236,52.5264,53.6468,55036.0
2022-05-10 10:00:00,55.53,56.24,55.34,55.87,65027.0,53.6372,54.323,53.4536,53.9656,65027.0
2022-05-10 10:30:00,55.82,55.82,54.66,54.66,44886.0,53.9173,53.9173,52.7968,52.7968,44886.0
2022-05-10 11:00:00,54.54,54.58,54.06,54.34,46903.0,52.6809,52.7195,52.2173,52.4877,46903.0
2022-05-10 11:30:00,54.44,54.58,54.08,54.18,44352.0,52.5843,52.7195,52.2366,52.3332,44352.0
2022-05-10 12:00:00,54.22,54.34,53.56,53.71,34287.0,52.3718,52.4877,51.7343,51.8792,34287.0
2022-05-10 12:30:00,53.71,53.94,53.4,53.47,31962.0,51.8792,52.1014,51.5798,51.6474,31962.0
2022-05-10 13:00:00,53.48,54.02,53.48,54.01,41682.0,51.657,52.1786,51.657,52.169,41682.0
2022-05-10 13:30:00,54.01,54.97,54.0,54.97,47012.0,52.169,53.0963,52.1593,53.0963,47012.0
2022-05-10 14:00:00,54.95,55.09,54.54,54.92,45817.0,53.0769,53.2122,52.6809,53.048,45817.0
2022-05-10 14:30:00,54.98,55.21,54.77,55.1,37523.0,53.1059,53.3281,52.9031,53.2218,37523.0
2022-05-10 15:00:00,55.13,55.42,54.97,55.17,41345.0,53.2508,53.5309,53.0963,53.2894,41345.0
2022-05-10 15:30:00,55.17,55.17,54.38,54.51,177517.0,53.2894,53.2894,52.5264,52.6519,177517.0
2022-05-11 09:30:00,54.45,55.52,53.67,55.52,45300.0,52.594,53.6275,51.8406,53.6275,45300.0
2022-05-11 10:00:00,55.55,56.28,55.18,56.15,41420.0,53.6565,54.3616,53.2991,54.236,41420.0
2022-05-11 10:30:00,56.16,56.39,55.58,55.75,31102.0,54.2457,54.4679,53.6855,53.8497,31102.0
2022-05-11 11:00:00,55.72,55.72,55.02,55.52,36423.0,53.8207,53.8207,53.1445,53.6275,36423.0
2022-05-11 11:30:00,55.43,55.84,55.32,55.38,20144.0,53.5406,53.9366,53.4343,53.4923,20144.0
2022-05-11 12:00:00,55.35,55.47,54.89,54.89,19861.0,53.4633,53.5792,53.019,53.019,19861.0
2022-05-11 12:30:00,54.92,55.08,54.59,54.71,41363.0,53.048,53.2025,52.7292,52.8451,41363.0
2022-05-11 13:00:00,54.76,54.79,54.32,54.32,20515.0,52.8934,52.9224,52.4684,52.4684,20515.0
2022-05-11 13:30:00,54.22,54.4,54.09,54.13,28107.0,52.3718,52.5457,52.2463,52.2849,28107.0
2022-05-11 14:00:00,54.19,54.5,53.86,54.14,53110.0,52.3428,52.6423,52.0241,52.2945,53110.0
2022-05-11 14:30:00,54.12,54.37,53.88,54.09,75868.0,52.2752,52.5167,52.0434,52.2463,75868.0
2022-05-11 15:00:00,54.11,54.14,53.48,53.56,47545.0,52.2656,52.2945,51.657,51.7343,47545.0
2022-05-11 15:30:00,53.6,53.62,52.98,53.33,278570.0,51.773,51.7923,51.1741,51.5122,278570.0
2022-05-12 09:30:00,53.22,53.69,52.69,53.31,72755.0,51.4059,51.8599,50.894,51.4928,72755.0
2022-05-12 10:00:00,53.29,54.45,53.04,54.18,66927.0,51.4735,52.594,51.232,52.3332,66927.0
2022-05-12 10:30:00,54.22,54.51,53.64,54.46,64879.0,52.3718,52.6519,51.8116,52.6036,64879.0
2022-05-12 11:00:00,54.4,54.67,53.99,54.02,60121.0,52.5457,52.8065,52.1497,52.1786,60121.0
2022-05-12 11:30:00,54.12,54.2,53.45,53.49,47475.0,52.2752,52.3525,51.6281,51.6667,47475.0
2022-05-12 12:00:00,53.46,54.01,53.25,53.8,29821.0,51.6377,52.169,51.4349,51.9661,29821.0
2022-05-12 12:30:00,54.01,54.22,53.73,53.74,24406.0,52.169,52.3718,51.8985,51.9082,24406.0
2022-05-12 13:00:00,53.73,54.0,53.57,53.61,20819.0,51.8985,52.1593,51.744,51.7826,20819.0
2022-05-12 13:30:00,53.57,53.75,52.82,52.97,26936.0,51.744,51.9178,51.0195,51.1644,26936.0
2022-05-12 14:00:00,53.04,53.21,52.73,52.87,39873.0,51.232,51.3962,50.9326,51.0678,39873.0
2022-05-12 14:30:00,52.87,52.92,52.6,52.82,34040.0,51.0678,51.1161,50.807,51.0195,34040.0
2022-05-12 15:00:00,52.79,53.81,52.63,53.44,149603.0,50.9906,51.9758,50.836,51.6184,149603.0
2022-05-12 15:30:00,53.41,54.01,53.41,54.0,138393.0,51.5894,52.169,51.5894,52.1593,138393.0
2022-05-13 09:30:00,54.92,56.44,54.92,56.01,51453.0,53.048,54.5161,53.048,54.1008,51453.0
2022-05-13 10:00:00,56.23,56.23,55.83,56.18,36626.0,54.3133,54.3133,53.9269,54.265,36626.0
2022-05-13 10:30:00,56.28,56.48,55.94,56.21,47126.0,54.3616,54.5548,54.0332,54.294,47126.0
2022-05-13 11:00:00,56.23,56.71,56.15,56.6,53813.0,54.3133,54.7769,54.236,54.6707,53813.0
2022-05-13 11:30:00,56.62,56.69,56.37,56.52,25073.0,54.69,54.7576,54.4485,54.5934,25073.0
2022-05-13 12:00:00,56.56,57.05,56.55,57.05,31974.0,54.6321,55.1054,54.6224,55.1054,31974.0
2022-05-13 12:30:00,57.05,57.29,56.85,57.06,32367.0,55.1054,55.3372,54.9122,55.115,32367.0
2022-05-13 13:00:00,57.13,57.13,56.68,56.93,20222.0,55.1826,55.1826,54.748,54.9894,20222.0
2022-05-13 13:30:00,56.92,56.95,56.29,56.29,54909.0,54.9798,55.0088,54.3713,54.3713,54909.0
2022-05-13 14:00:00,56.29,56.62,56.02,56.22,53941.0,54.3713,54.69,54.1105,54.3036,53941.0
2022-05-13 14:30:00,56.27,56.83,56.25,56.82,20099.0,54.3519,54.8929,54.3326,54.8832,20099.0
2022-05-13 15:00:00,56.84,57.01,56.74,56.9,34907.0,54.9025,55.0667,54.8059,54.9605,34907.0
2022-05-13 15:30:00,56.89,56.9,56.44,56.5,149778.0,54.9508,54.9605,54.5161,54.5741,149778.0
2022-05-16 09:30:00,55.93,56.64,55.74,56.3,49270.0,54.0235,54.7093,53.84,54.3809,49270.0
2022-05-16 10:00:00,56.44,57.16,56.16,57.01,33937.0,54.5161,55.2116,54.2457,55.0667,33937.0
2022-05-16 10:30:00,57.01,57.01,56.24,56.25,48032.0,55.0667,55.0667,54.323,54.3326,48032.0
2022-05-16 11:00:00,56.23,56.68,56.14,56.15,40209.0,54.3133,54.748,54.2264,54.236,40209.0
2022-05-16 11:30:00,56.14,56.48,55.89,56.48,30725.0,54.2264,54.5548,53.9849,54.5548,30725.0
2022-05-16 12:00:00,56.46,56.66,55.93,56.01,27569.0,54.5355,54.7286,54.0235,54.1008,27569.0
2022-05-16 12:30:00,55.95,56.08,55.67,55.87,67475.0,54.0428,54.1684,53.7724,53.9656,67475.0
2022-05-16 13:00:00,55.86,56.08,55.64,55.96,20176.0,53.9559,54.1684,53.7434,54.0525,20176.0
2022-05-16 13:30:00,56.01,56.08,55.54,55.72,68649.0,54.1008,54.1684,53.6468,53.8207,68649.0
2022-05-16 14:00:00,55.71,56.01,55.6,55.82,29867.0,53.811,54.1008,53.7048,53.9173,29867.0
2022-05-16 14:30:00,55.83,55.85,55.46,55.62,23829.0,53.9269,53.9463,53.5696,53.7241,23829.0
2022-05-16 15:00:00,55.57,55.6,55.15,55.35,34675.0,53.6758,53.7048,53.2701,53.4633,34675.0
2022-05-16 15:30:00,55.33,55.33,54.95,55.11,145344.0,53.444,53.444,53.0769,53.2315,145344.0
2022-05-17 09:30:00,56.4,57.02,56.4,56.64,46698.0,54.4775,55.0764,54.4775,54.7093,46698.0
2022-05-17 10:00:00,56.73,56.86,56.03,56.14,78939.0,54.7963,54.9218,54.1201,54.2264,78939.0
2022-05-17 10:30:00,56.03,56.14,55.59,55.84,32684.0,54.1201,54.2264,53.6951,53.9366,32684.0
2022-05-17 11:00:00,55.83,56.11,55.66,56.1,54273.0,53.9269,54.1974,53.7627,54.1877,54273.0
2022-05-17 11:30:00,56.09,56.37,56.09,56.16,18039.0,54.1781,54.4485,54.1781,54.2457,18039.0
2022-05-17 12:00:00,56.12,56.47,56.12,56.33,18052.0,54.2071,54.5451,54.2071,54.4099,18052.0
2022-05-17 12:30:00,56.29,56.59,56.21,56.29,22563.0,54.3713,54.661,54.294,54.3713,22563.0
2022-05-17 13:00:00,56.32,56.57,56.2,56.36,16083.0,54.4002,54.6417,54.2843,54.4389,16083.0
2022-05-17 13:30:00,56.41,56.45,56.18,56.39,15747.0,54.4872,54.5258,54.265,54.4679,15747.0
2022-05-17 14:00:00,56.43,56.5,55.87,56.13,42476.0,54.5065,54.5741,53.9656,54.2167,42476.0
2022-05-17 14:30:00,56.13,56.4,56.0,56.35,23468.0,54.2167,54.4775,54.0911,54.4292,23468.0
2022-05-17 15:00:00,56.32,56.63,56.32,56.57,31236.0,54.4002,54.6997,54.4002,54.6417,31236.0
2022-05-17 15:30:00,56.56,56.58,56.18,56.5,100587.0,54.6321,54.6514,54.265,54.5741,100587.0
2022-05-18 09:30:00,55.65,55.83,54.74,54.91,34401.0,53.7531,53.9269,52.8741,53.0383,34401.0
2022-05-18 10:00:00,54.98,55.41,54.86,54.86,33786.0,53.1059,53.5213,52.99,52.99,33786.0
2022-05-18 10:30:00,54.79,55.47,54.79,55.47,49098.0,52.9224,53.5792,52.9224,53.5792,49098.0
2022-05-18 11:00:00,55.46,55.46,54.41,54.41,72273.0,53.5696,53.5696,52.5553,52.5553,72273.0
2022-05-18 11:30:00,54.38,54.76,54.3,54.55,45680.0,52.5264,52.8934,52.4491,52.6906,45680.0
2022-05-18 12:00:00,54.48,54.48,53.85,53.91,29981.0,52.623,52.623,52.0144,52.0724,29981.0
2022-05-18 12:30:00,53.89,54.31,53.78,54.23,21906.0,52.0531,52.4588,51.9468,52.3815,21906.0
2022-05-18 13:00:00,54.22,54.29,53.94,53.97,87158.0,52.3718,52.4394,52.1014,52.1303,87158.0
2022-05-18 13:30:00,53.91,54.02,53.38,53.61,91019.0,52.0724,52.1786,51.5605,51.7826,91019.0
2022-05-18 14:00:00,53.65,53.81,53.48,53.64,58403.0,51.8212,51.9758,51.657,51.8116,58403.0
2022-05-18 14:30:00,53.64,53.74,53.31,53.5,46620.0,51.8116,51.9082,51.4928,51.6764,46620.0
2022-05-18 15:00:00,53.49,53.65,53.45,53.59,46374.0,51.6667,51.8212,51.6281,51.7633,46374.0
2022-05-18 15:30:00,53.62,54.28,53.59,54.09,256080.0,51.7923,52.4298,51.7633,52.2463,256080.0
2022-05-19 09:30:00,53.43,54.29,53.43,54.07,75572.0,51.6087,52.4394,51.6087,52.2269,75572.0
2022-05-19 10:00:00,54.14,54.76,53.91,53.91,29407.0,52.2945,52.8934,52.0724,52.0724,29407.0
2022-05-19 10:30:00,53.95,54.26,53.5,53.89,33183.0,52.111,52.4105,51.6764,52.0531,33183.0
2022-05-19 11:00:00,53.92,54.26,53.73,54.12,22785.0,52.082,52.4105,51.8985,52.2752,22785.0
2022-05-19 11:30:00,54.12,54.81,54.1,54.6,26505.0,52.2752,52.9417,52.2559,52.7389,26505.0
2022-05-19 12:00:00,54.6,54.72,54.24,54.66,27778.0,52.7389,52.8548,52.3911,52.7968,27778.0
2022-05-19 12:30:00,54.67,54.67,54.06,54.49,33818.0,52.8065,52.8065,52.2173,52.6326,33818.0
2022-05-19 13:00:00,54.5,54.68,54.14,54.62,36506.0,52.6423,52.8161,52.2945,52.7582,36506.0
2022-05-19 13:30:00,54.62,55.33,54.49,55.14,59472.0,52.7582,53.444,52.6326,53.2605,59472.0
2022-05-19 14:00:00,55.14,55.14,54.6,54.81,32633.0,53.2605,53.2605,52.7389,52.9417,32633.0
2022-05-19 14:30:00,54.78,55.0,54.62,54.93,42825.0,52.9127,53.1252,52.7582,53.0576,42825.0
2022-05-19 15:00:00,54.9,55.14,54.57,54.62,43524.0,53.0286,53.2605,52.7099,52.7582,43524.0
2022-05-19 15:30:00,54.6,54.97,54.47,54.5,193241.0,52.7389,53.0963,52.6133,52.6423,193241.0
2022-05-20 09:30:00,55.32,55.58,54.53,54.78,49390.0,53.4343,53.6855,52.6713,52.9127,49390.0
2022-05-20 10:00:00,54.75,55.02,54.29,54.95,44509.0,52.8838,53.1445,52.4394,53.0769,44509.0
2022-05-20 10:30:00,54.92,55.01,54.18,54.22,32297.0,53.048,53.1349,52.3332,52.3718,32297.0
2022-05-20 11:00:00,54.25,54.44,53.78,53.8,96173.0,52.4008,52.5843,51.9468,51.9661,96173.0
2022-05-20 11:30:00,53.78,53.94,53.51,53.77,59010.0,51.9468,52.1014,51.686,51.9372,59010.0
2022-05-20 12:00:00,53.73,53.95,53.44,53.69,30827.0,51.8985,52.111,51.6184,51.8599,30827.0
2022-05-20 12:30:00,53.7,53.81,53.44,53.65,31281.0,51.8695,51.9758,51.6184,51.8212,31281.0
2022-05-20 13:00:00,53.65,53.75,53.31,53.41,30304.0,51.8212,51.9178,51.4928,51.5894,30304.0
2022-05-20 13:30:00,53.43,54.23,53.43,54.1,36868.0,51.6087,52.3815,51.6087,52.2559,36868.0
2022-05-20 14:00:00,54.07,54.12,53.83,54.01,47691.0,52.2269,52.2752,51.9951,52.169,47691.0
2022-05-20 14:30:00,54.0,54.25,53.86,53.98,70373.0,52.1593,52.4008,52.0241,52.14,70373.0
2022-05-20 15:00:00,53.97,54.55,53.91,54.53,107343.0,52.1303,52.6906,52.0724,52.6713,107343.0
2022-05-20 15:30:00,54.53,55.15,54.43,55.01,184823.0,52.6713,53.2701,52.5747,53.1349,184823.0
2022-05-23 09:30:00,55.6,55.99,53.87,53.87,47365.0,53.7048,54.0815,52.0337,52.0337,47365.0
2022-05-23 10:00:00,53.77,54.39,53.51,54.39,47155.0,51.9372,52.536,51.686,52.536,47155.0
2022-05-23 10:30:00,54.59,54.81,53.74,54.14,59113.0,52.7292,52.9417,51.9082,52.2945,59113.0
2022-05-23 11:00:00,54.08,54.51,54.03,54.4,45210.0,52.2366,52.6519,52.1883,52.5457,45210.0
2022-05-23 11:30:00,54.43,55.08,54.37,54.75,97044.0,52.5747,53.2025,52.5167,52.8838,97044.0
2022-05-23 12:00:00,54.69,54.94,54.49,54.82,44183.0,52.8258,53.0673,52.6326,52.9514,44183.0
2022-05-23 12:30:00,54.87,54.89,54.57,54.66,46795.0,52.9997,53.019,52.7099,52.7968,46795.0
2022-05-23 13:00:00,54.65,54.79,54.22,54.32,155868.0,52.7872,52.9224,52.3718,52.4684,155868.0
2022-05-23 13:30:00,54.35,54.71,54.19,54.68,31835.0,52.4974,52.8451,52.3428,52.8161,31835.0
2022-05-23 14:00:00,54.72,54.99,54.53,54.86,40439.0,52.8548,53.1156,52.6713,52.99,40439.0
2022-05-23 14:30:00,54.84,54.89,54.55,54.57,46592.0,52.9707,53.019,52.6906,52.7099,46592.0
2022-05-23 15:00:00,54.55,54.72,54.41,54.54,77402.0,52.6906,52.8548,52.5553,52.6809,77402.0
2022-05-23 15:30:00,54.54,54.77,54.47,54.76,169523.0,52.6809,52.9031,52.6133,52.8934,169523.0
2022-05-24 09:30:00,54.22,54.22,53.53,53.7,85948.0,52.3718,52.3718,51.7053,51.8695,85948.0
2022-05-24 10:00:00,53.67,53.7,52.98,53.01,84613.0,51.8406,51.8695,51.1741,51.2031,84613.0
2022-05-24 10:30:00,52.9,52.98,52.07,52.15,61744.0,51.0968,51.1741,50.2951,50.3724,61744.0
2022-05-24 11:00:00,52.13,52.43,51.88,51.98,88281.0,50.3531,50.6428,50.1116,50.2082,88281.0
2022-05-24 11:30:00,52.0,52.38,51.8,52.33,59131.0,50.2275,50.5945,50.0343,50.5462,59131.0
2022-05-24 12:00:00,52.25,52.74,52.17,52.5,28002.0,50.469,50.9423,50.3917,50.7104,28002.0
2022-05-24 12:30:00,52.49,52.62,51.99,52.2,25524.0,50.7008,50.8264,50.2178,50.4207,25524.0
2022-05-24 13:00:00,52.19,52.28,51.86,52.28,23730.0,50.411,50.4979,50.0923,50.4979,23730.0
2022-05-24 13:30:00,52.27,52.48,52.12,52.34,46220.0,50.4883,50.6911,50.3434,50.5559,46220.0
2022-05-24 14:00:00,52.35,52.57,52.03,52.28,78057.0,50.5656,50.7781,50.2565,50.4979,78057.0
2022-05-24 14:30:00,52.26,52.42,51.79,51.82,52984.0,50.4786,50.6332,50.0246,50.0536,52984.0
2022-05-24 15:00:00,51.81,52.11,51.8,52.08,38302.0,50.044,50.3337,50.0343,50.3048,38302.0
2022-05-24 15:30:00,52.08,52.75,52.07,52.47,126053.0,50.3048,50.9519,50.2951,50.6815,126053.0
2022-05-25 09:30:00,52.11,53.56,52.11,53.56,32070.0,50.3337,51.7343,50.3337,51.7343,32070.0
2022-05-25 10:00:00,53.56,54.16,53.53,54.16,41135.0,51.7343,52.3139,51.7053,52.3139,41135.0
2022-05-25 10:30:00,54.11,54.6,54.04,54.55,50095.0,52.2656,52.7389,52.198,52.6906,50095.0
2022-05-25 11:00:00,54.54,54.74,54.24,54.36,46962.0,52.6809,52.8741,52.3911,52.507,46962.0
2022-05-25 11:30:00,54.34,54.79,54.06,54.62,40947.0,52.4877,52.9224,52.2173,52.7582,40947.0
2022-05-25 12:00:00,54.6,54.86,54.5,54.72,36507.0,52.7389,52.99,52.6423,52.8548,36507.0
2022-05-25 12:30:00,54.75,54.89,54.57,54.75,46405.0,52.8838,53.019,52.7099,52.8838,46405.0
2022-05-25 13:00:00,54.74,54.87,54.65,54.86,52405.0,52.8741,52.9997,52.7872,52.99,52405.0
2022-05-25 13:30:00,54.86,55.0,54.75,54.84,49721.0,52.99,53.1252,52.8838,52.9707,49721.0
2022-05-25 14:00:00,54.8,55.23,54.5,55.11,66336.0,52.932,53.3474,52.6423,53.2315,66336.0
2022-05-25 14:30:00,55.13,55.52,55.09,55.47,59271.0,53.2508,53.6275,53.2122,53.5792,59271.0
2022-05-25 15:00:00,55.46,56.17,55.44,56.13,114836.0,53.5696,54.2554,53.5502,54.2167,114836.0
2022-05-25 15:30:00,56.12,56.13,55.43,55.55,233933.0,54.2071,54.2167,53.5406,53.6565,233933.0
2022-05-26 09:30:00,56.19,58.15,56.19,58.15,146157.0,54.2747,56.1679,54.2747,56.1679,146157.0
2022-05-26 10:00:00,58.2,58.98,57.97,58.83,107168.0,56.2162,56.9696,55.994,56.8247,107168.0
2022-05-26 10:30:00,58.84,58.86,58.31,58.69,83406.0,56.8343,56.8537,56.3224,56.6895,83406.0
2022-05-26 11:00:00,58.67,58.76,58.4,58.65,55361.0,56.6701,56.7571,56.4093,56.6508,55361.0
2022-05-26 11:30:00,58.64,58.83,58.46,58.68,31752.0,56.6412,56.8247,56.4673,56.6798,31752.0
2022-05-26 12:00:00,58.64,59.15,58.63,59.02,32643.0,56.6412,57.1338,56.6315,57.0082,32643.0
2022-05-26 12:30:00,59.04,59.23,58.98,59.21,39589.0,57.0275,57.211,56.9696,57.1917,39589.0
2022-05-26 13:00:00,59.22,59.26,58.72,58.74,57697.0,57.2014,57.24,56.7184,56.7377,57697.0
2022-05-26 13:30:00,58.73,59.33,58.7,59.23,44884.0,56.7281,57.3076,56.6991,57.211,44884.0
2022-05-26 14:00:00,59.23,59.43,59.07,59.11,36121.0,57.211,57.4042,57.0565,57.0951,36121.0
2022-05-26 14:30:00,59.13,59.15,58.87,59.0,38056.0,57.1145,57.1338,56.8633,56.9889,38056.0
2022-05-26 15:00:00,59.02,59.08,58.81,58.99,89993.0,57.0082,57.0662,56.8054,56.9792,89993.0
2022-05-26 15:30:00,58.98,59.7,58.96,59.52,298548.0,56.9696,57.665,56.9502,57.4912,298548.0
2022-05-27 09:30:00,60.06,60.72,59.4,59.97,46357.0,58.0128,58.6503,57.3752,57.9258,46357.0
2022-05-27 10:00:00,60.0,60.0,58.94,59.16,55071.0,57.9548,57.9548,56.9309,57.1434,55071.0
2022-05-27 10:30:00,59.21,59.5,59.0,59.0,38819.0,57.1917,57.4718,56.9889,56.9889,38819.0
2022-05-27 11:00:00,59.0,59.17,58.78,59.09,29758.0,56.9889,57.1531,56.7764,57.0758,29758.0
2022-05-27 11:30:00,59.17,59.44,59.17,59.34,25126.0,57.1531,57.4139,57.1531,57.3173,25126.0
2022-05-27 12:00:00,59.37,59.46,59.15,59.17,30658.0,57.3463,57.4332,57.1338,57.1531,30658.0
2022-05-27 12:30:00,59.12,59.15,58.97,59.08,38044.0,57.1048,57.1338,56.9599,57.0662,38044.0
2022-05-27 13:00:00,59.09,59.09,58.77,58.87,40853.0,57.0758,57.0758,56.7667,56.8633,40853.0
2022-05-27 13:30:00,58.88,58.95,58.71,58.94,40261.0,56.873,56.9406,56.7088,56.9309,40261.0
2022-05-27 14:00:00,58.96,59.31,58.92,59.29,29528.0,56.9502,57.2883,56.9116,57.269,29528.0
2022-05-27 14:30:00,59.3,59.41,59.2,59.21,34223.0,57.2787,57.3849,57.1821,57.1917,34223.0
2022-05-27 15:00:00,59.2,59.42,59.11,59.16,51116.0,57.1821,57.3946,57.0951,57.1434,51116.0
2022-05-27 15:30:00,59.2,59.33,59.03,59.33,164746.0,57.1821,57.3076,57.0179,57.3076,164746.0
2022-05-31 09:30:00,59.06,59.58,58.37,58.63,32463.0,57.0468,57.5491,56.3804,56.6315,32463.0
2022-05-31 10:00:00,58.6,58.95,57.77,58.65,84503.0,56.6025,56.9406,55.8008,56.6508,84503.0
2022-05-31 10:30:00,58.61,58.86,58.37,58.7,33775.0,56.6122,56.8537,56.3804,56.6991,33775.0
2022-05-31 11:00:00,58.65,58.85,58.36,58.57,40025.0,56.6508,56.844,56.3707,56.5735,40025.0
2022-05-31 11:30:00,58.5,58.9,58.4,58.84,17936.0,56.5059,56.8923,56.4093,56.8343,17936.0
2022-05-31 12:00:00,58.86,59.0,58.46,58.57,23239.0,56.8537,56.9889,56.4673,56.5735,23239.0
2022-05-31 12:30:00,58.55,58.96,58.5,58.77,24564.0,56.5542,56.9502,56.5059,56.7667,24564.0
2022-05-31 13:00:00,58.78,58.88,58.5,58.57,28855.0,56.7764,56.873,56.5059,56.5735,28855.0
2022-05-31 13:30:00,58.57,59.18,58.56,59.18,29635.0,56.5735,57.1627,56.5639,57.1627,29635.0
2022-05-31 14:00:00,59.13,59.57,58.96,59.23,74962.0,57.1145,57.5395,56.9502,57.211,74962.0
2022-05-31 14:30:00,59.23,59.31,58.77,58.86,39721.0,57.211,57.2883,56.7667,56.8537,39721.0
2022-05-31 15:00:00,58.87,59.02,58.7,58.9,50523.0,56.8633,57.0082,56.6991,56.8923,50523.0
2022-05-31 15:30:00,58.9,59.05,58.55,58.72,176971.0,56.8923,57.0372,56.5542,56.7184,176971.0
2022-06-01 09:30:00,59.49,59.86,58.02,58.26,60269.0,57.4622,57.8196,56.0423,56.2741,60269.0
2022-06-01 10:00:00,58.25,58.34,57.51,57.68,110423.0,56.2644,56.3514,55.5497,55.7139,110423.0
2022-06-01 10:30:00,57.67,57.71,57.36,57.59,71315.0,55.7042,55.7429,55.4048,55.6269,71315.0
2022-06-01 11:00:00,57.58,57.58,56.91,57.12,34005.0,55.6173,55.6173,54.9701,55.173,34005.0
2022-06-01 11:30:00,57.12,57.15,56.74,56.74,31607.0,55.173,55.2019,54.8059,54.8059,31607.0
2022-06-01 12:00:00,56.73,56.83,56.49,56.73,33848.0,54.7963,54.8929,54.5644,54.7963,33848.0
2022-06-01 12:30:00,56.73,57.34,56.73,57.13,60961.0,54.7963,55.3855,54.7963,55.1826,60961.0
2022-06-01 13:00:00,57.17,57.71,57.16,57.69,50086.0,55.2213,55.7429,55.2116,55.7235,50086.0
2022-06-01 13:30:00,57.69,57.85,57.56,57.71,43776.0,55.7235,55.8781,55.598,55.7429,43776.0
2022-06-01 14:00:00,57.71,58.02,57.69,57.95,57224.0,55.7429,56.0423,55.7235,55.9747,57224.0
2022-06-01 14:30:00,57.95,58.05,57.77,57.83,80486.0,55.9747,56.0713,55.8008,55.8588,80486.0
2022-06-01 15:00:00,57.85,58.17,57.81,58.02,59278.0,55.8781,56.1872,55.8394,56.0423,59278.0
2022-06-01 15:30:00,58.01,58.19,57.67,57.72,200354.0,56.0326,56.2065,55.7042,55.7525,200354.0
2022-06-02 09:30:00,59.45,60.27,58.92,59.5,144460.0,57.4235,58.2156,56.9116,57.4718,144460.0
2022-06-02 10:00:00,59.47,59.78,59.09,59.19,93716.0,57.4429,57.7423,57.0758,57.1724,93716.0
2022-06-02 10:30:00,59.2,59.58,59.13,59.48,55645.0,57.1821,57.5491,57.1145,57.4525,55645.0
2022-06-02 11:00:00,59.46,59.83,59.41,59.71,67021.0,57.4332,57.7906,57.3849,57.6747,67021.0
2022-06-02 11:30:00,59.7,59.74,59.19,59.19,61444.0,57.665,57.7037,57.1724,57.1724,61444.0
2022-06-02 12:00:00,59.22,59.38,59.08,59.16,99855.0,57.2014,57.3559,57.0662,57.1434,99855.0
2022-06-02 12:30:00,59.15,59.28,58.86,59.22,104366.0,57.1338,57.2593,56.8537,57.2014,104366.0
2022-06-02 13:00:00,59.26,59.7,59.21,59.38,79532.0,57.24,57.665,57.1917,57.3559,79532.0
2022-06-02 13:30:00,59.39,59.75,59.38,59.59,53483.0,57.3656,57.7133,57.3559,57.5588,53483.0
2022-06-02 14:00:00,59.6,59.77,59.54,59.62,36006.0,57.5684,57.7326,57.5105,57.5878,36006.0
2022-06-02 14:30:00,59.64,59.79,59.33,59.42,58629.0,57.6071,57.752,57.3076,57.3946,58629.0
2022-06-02 15:00:00,59.41,59.81,59.41,59.67,55489.0,57.3849,57.7713,57.3849,57.636,55489.0
2022-06-02 15:30:00,59.67,59.93,59.55,59.92,173353.0,57.636,57.8872,57.5201,57.8775,173353.0
2022-06-03 09:30:00,59.03,60.08,58.98,60.0,48980.0,57.0179,58.0321,56.9696,57.9548,48980.0
2022-06-03 10:00:00,60.0,60.01,59.49,59.84,24455.0,57.9548,57.9645,57.4622,57.8003,24455.0
2022-06-03 10:30:00,59.8,59.94,59.47,59.49,33068.0,57.7616,57.8968,57.4429,57.4622,33068.0
2022-06-03 11:00:00,59.47,59.55,59.24,59.42,41457.0,57.4429,57.5201,57.2207,57.3946,41457.0
2022-06-03 11:30:00,59.5,59.58,59.24,59.37,33181.0,57.4718,57.5491,57.2207,57.3463,33181.0
2022-06-03 12:00:00,59.33,59.52,59.21,59.52,30000.0,57.3076,57.4912,57.1917,57.4912,30000.0
2022-06-03 12:30:00,59.55,59.86,59.48,59.83,42047.0,57.5201,57.8196,57.4525,57.7906,42047.0
2022-06-03 13:00:00,59.83,59.87,59.53,59.76,31380.0,57.7906,57.8292,57.5008,57.723,31380.0
2022-06-03 13:30:00,59.75,59.83,59.61,59.74,30260.0,57.7133,57.7906,57.5781,57.7037,30260.0
2022-06-03 14:00:00,59.76,59.85,59.67,59.85,25587.0,57.723,57.8099,57.636,57.8099,25587.0
2022-06-03 14:30:00,59.86,59.86,59.44,59.48,28444.0,57.8196,57.8196,57.4139,57.4525,28444.0
2022-06-03 15:00:00,59.49,59.57,59.22,59.44,38241.0,57.4622,57.5395,57.2014,57.4139,38241.0
2022-06-03 15:30:00,59.47,59.66,59.37,59.39,149931.0,57.4429,57.6264,57.3463,57.3656,149931.0
2022-06-06 09:30:00,59.91,60.33,59.21,60.0,52781.0,57.8679,58.2735,57.1917,57.9548,52781.0
2022-06-06 10:00:00,60.02,60.36,59.83,59.89,26478.0,57.9741,58.3025,57.7906,57.8485,26478.0
2022-06-06 10:30:00,59.9,59.97,59.67,59.78,27378.0,57.8582,57.9258,57.636,57.7423,27378.0
2022-06-06 11:00:00,59.78,60.12,59.6,60.12,60281.0,57.7423,58.0707,57.5684,58.0707,60281.0
2022-06-06 11:30:00,60.13,60.15,59.89,59.95,47337.0,58.0804,58.0997,57.8485,57.9065,47337.0
2022-06-06 12:00:00,59.98,59.99,59.52,59.6,46484.0,57.9355,57.9451,57.4912,57.5684,46484.0
2022-06-06 12:30:00,59.54,59.76,59.45,59.72,35667.0,57.5105,57.723,57.4235,57.6843,35667.0
2022-06-06 13:00:00,59.74,59.98,59.69,59.92,22021.0,57.7037,57.9355,57.6554,57.8775,22021.0
2022-06-06 13:30:00,59.94,60.17,59.94,60.14,50161.0,57.8968,58.119,57.8968,58.09,50161.0
2022-06-06 14:00:00,60.16,60.16,59.6,59.72,38216.0,58.1093,58.1093,57.5684,57.6843,38216.0
2022-06-06 14:30:00,59.72,59.91,59.55,59.86,24365.0,57.6843,57.8679,57.5201,57.8196,24365.0
2022-06-06 15:00:00,59.84,59.96,59.65,59.96,62313.0,57.8003,57.9162,57.6167,57.9162,62313.0
2022-06-06 15:30:00,59.96,60.29,59.81,60.19,167483.0,57.9162,58.2349,57.7713,58.1383,167483.0
2022-06-07 09:30:00,59.22,60.03,58.94,59.86,43388.0,57.2014,57.9838,56.9309,57.8196,43388.0
2022-06-07 10:00:00,59.74,60.42,59.65,60.36,53437.0,57.7037,58.3605,57.6167,58.3025,53437.0
2022-06-07 10:30:00,60.37,60.66,60.35,60.58,21282.0,58.3122,58.5923,58.2929,58.515,21282.0
2022-06-07 11:00:00,60.56,60.65,59.99,60.13,19540.0,58.4957,58.5826,57.9451,58.0804,19540.0
2022-06-07 11:30:00,60.11,60.25,59.86,60.04,19192.0,58.061,58.1963,57.8196,57.9934,19192.0
2022-06-07 12:00:00,60.05,60.15,59.78,59.83,21354.0,58.0031,58.0997,57.7423,57.7906,21354.0
2022-06-07 12:30:00,59.82,60.08,59.7,60.02,20565.0,57.7809,58.0321,57.665,57.9741,20565.0
2022-06-07 13:00:00,60.02,60.05,59.91,59.95,17264.0,57.9741,58.0031,57.8679,57.9065,17264.0
2022-06-07 13:30:00,59.94,59.97,59.82,59.82,15347.0,57.8968,57.9258,57.7809,57.7809,15347.0
2022-06-07 14:00:00,59.74,60.25,59.74,60.19,18562.0,57.7037,58.1963,57.7037,58.1383,18562.0
2022-06-07 14:30:00,60.18,60.22,59.98,60.11,21015.0,58.1287,58.1673,57.9355,58.061,21015.0
2022-06-07 15:00:00,60.08,60.28,60.08,60.27,26868.0,58.0321,58.2253,58.0321,58.2156,26868.0
2022-06-07 15:30:00,60.25,60.44,60.21,60.44,91296.0,58.1963,58.3798,58.1576,58.3798,91296.0
2022-06-08 09:30:00,60.13,61.15,59.74,60.95,71554.0,58.0804,59.0656,57.7037,58.8724,71554.0
2022-06-08 10:00:00,60.94,61.06,60.4,60.45,41618.0,58.8628,58.9787,58.3412,58.3895,41618.0
2022-06-08 10:30:00,60.48,60.62,60.28,60.39,23602.0,58.4184,58.5537,58.2253,58.3315,23602.0
2022-06-08 11:00:00,60.39,60.56,60.32,60.42,17661.0,58.3315,58.4957,58.2639,58.3605,17661.0
2022-06-08 11:30:00,60.41,60.57,60.32,60.41,18607.0,58.3508,58.5054,58.2639,58.3508,18607.0
2022-06-08 12:00:00,60.36,60.54,60.1,60.12,21710.0,58.3025,58.4764,58.0514,58.0707,21710.0
2022-06-08 12:30:00,60.16,60.25,59.86,60.25,26841.0,58.1093,58.1963,57.8196,58.1963,26841.0
2022-06-08 13:00:00,60.25,60.45,60.08,60.33,26456.0,58.1963,58.3895,58.0321,58.2735,26456.0
2022-06-08 13:30:00,60.33,60.33,59.91,60.11,21782.0,58.2735,58.2735,57.8679,58.061,21782.0
2022-06-08 14:00:00,60.11,60.2,60.04,60.12,18179.0,58.061,58.148,57.9934,58.0707,18179.0
2022-06-08 14:30:00,60.1,60.28,59.97,60.17,36727.0,58.0514,58.2253,57.9258,58.119,36727.0
2022-06-08 15:00:00,60.14,60.14,59.97,60.06,39456.0,58.09,58.09,57.9258,58.0128,39456.0
2022-06-08 15:30:00,60.05,60.21,59.79,59.82,105618.0,58.0031,58.1576,57.752,57.7809,105618.0
2022-06-09 09:30:00,59.06,59.12,58.01,58.57,52746.0,57.0468,57.1048,56.0326,56.5735,52746.0
2022-06-09 10:00:00,58.59,59.5,58.58,59.48,32888.0,56.5929,57.4718,56.5832,57.4525,32888.0
2022-06-09 10:30:00,59.56,59.7,58.9,59.18,30140.0,57.5298,57.665,56.8923,57.1627,30140.0
2022-06-09 11:00:00,59.13,59.24,58.88,59.1,23452.0,57.1145,57.2207,56.873,57.0855,23452.0
2022-06-09 11:30:00,59.11,59.37,58.95,59.24,16207.0,57.0951,57.3463,56.9406,57.2207,16207.0
2022-06-09 12:00:00,59.23,59.23,58.9,59.16,16687.0,57.211,57.211,56.8923,57.1434,16687.0
2022-06-09 12:30:00,59.2,59.3,59.02,59.24,22406.0,57.1821,57.2787,57.0082,57.2207,22406.0
2022-06-09 13:00:00,59.24,59.34,59.13,59.14,13813.0,57.2207,57.3173,57.1145,57.1241,13813.0
2022-06-09 13:30:00,59.12,59.31,59.0,59.31,17385.0,57.1048,57.2883,56.9889,57.2883,17385.0
2022-06-09 14:00:00,59.29,59.45,59.2,59.37,23786.0,57.269,57.4235,57.1821,57.3463,23786.0
2022-06-09 14:30:00,59.34,59.36,59.08,59.1,26937.0,57.3173,57.3366,57.0662,57.0855,26937.0
2022-06-09 15:00:00,59.07,59.14,58.89,58.9,32874.0,57.0565,57.1241,56.8826,56.8923,32874.0
2022-06-09 15:30:00,58.9,59.18,58.87,59.04,156256.0,56.8923,57.1627,56.8633,57.0275,156256.0
2022-06-10 09:30:00,57.87,58.37,57.2,57.55,74702.0,55.8974,56.3804,55.2502,55.5883,74702.0
2022-06-10 10:00:00,57.53,57.53,56.03,56.1,126593.0,55.569,55.569,54.1201,54.1877,126593.0
2022-06-10 10:30:00,56.07,56.27,55.7,55.7,73966.0,54.1588,54.3519,53.8014,53.8014,73966.0
2022-06-10 11:00:00,55.68,55.68,55.3,55.39,36599.0,53.7821,53.7821,53.415,53.5019,36599.0
2022-06-10 11:30:00,55.4,55.91,55.35,55.83,31703.0,53.5116,54.0042,53.4633,53.9269,31703.0
2022-06-10 12:00:00,55.83,56.1,55.58,55.69,47428.0,53.9269,54.1877,53.6855,53.7917,47428.0
2022-06-10 12:30:00,55.69,55.96,55.55,55.87,37478.0,53.7917,54.0525,53.6565,53.9656,37478.0
2022-06-10 13:00:00,55.86,56.26,55.74,56.26,146422.0,53.9559,54.3423,53.84,54.3423,146422.0
2022-06-10 13:30:00,56.26,56.26,55.74,55.81,86466.0,54.3423,54.3423,53.84,53.9076,86466.0
2022-06-10 14:00:00,55.8,55.98,55.67,55.77,60919.0,53.898,54.0718,53.7724,53.869,60919.0
2022-06-10 14:30:00,55.79,56.24,55.69,56.2,49742.0,53.8883,54.323,53.7917,54.2843,49742.0
2022-06-10 15:00:00,56.19,56.21,55.81,56.04,59728.0,54.2747,54.294,53.9076,54.1298,59728.0
2022-06-10 15:30:00,56.04,56.13,55.48,55.54,193976.0,54.1298,54.2167,53.5889,53.6468,193976.0
2022-06-13 09:30:00,53.26,53.94,51.9,51.9,91719.0,51.4445,52.1014,50.1309,50.1309,91719.0
2022-06-13 10:00:00,51.95,52.46,51.69,51.74,68337.0,50.1792,50.6718,49.9281,49.9764,68337.0
2022-06-13 10:30:00,51.68,51.68,50.79,51.07,52713.0,49.9184,49.9184,49.0587,49.3292,52713.0
2022-06-13 11:00:00,51.05,51.39,50.9,51.28,48986.0,49.3099,49.6383,49.165,49.532,48986.0
2022-06-13 11:30:00,51.23,51.58,51.12,51.34,57287.0,49.4837,49.8218,49.3775,49.59,57287.0
2022-06-13 12:00:00,51.32,51.43,51.08,51.26,54948.0,49.5707,49.6769,49.3389,49.5127,54948.0
2022-06-13 12:30:00,51.26,51.89,51.24,51.33,50819.0,49.5127,50.1212,49.4934,49.5803,50819.0
2022-06-13 13:00:00,51.32,51.32,50.91,50.96,35627.0,49.5707,49.5707,49.1746,49.2229,35627.0
2022-06-13 13:30:00,50.96,51.58,50.84,51.57,33364.0,49.2229,49.8218,49.107,49.8121,33364.0
2022-06-13 14:00:00,51.62,51.66,51.36,51.62,36385.0,49.8604,49.8991,49.6093,49.8604,36385.0
2022-06-13 14:30:00,51.62,52.0,51.42,51.84,121391.0,49.8604,50.2275,49.6673,50.0729,121391.0
2022-06-13 15:00:00,51.79,52.13,51.62,51.66,132309.0,50.0246,50.3531,49.8604,49.8991,132309.0
2022-06-13 15:30:00,51.64,51.71,51.2,51.42,209867.0,49.8798,49.9474,49.4548,49.6673,209867.0
2022-06-14 09:30:00,51.57,52.41,51.11,52.41,62504.0,49.8121,50.6235,49.3678,50.6235,62504.0
2022-06-14 10:00:00,52.36,52.79,51.57,51.67,86157.0,50.5752,50.9906,49.8121,49.9087,86157.0
2022-06-14 10:30:00,51.73,52.41,51.68,52.34,56335.0,49.9667,50.6235,49.9184,50.5559,56335.0
2022-06-14 11:00:00,52.32,52.44,51.51,51.78,43471.0,50.5366,50.6525,49.7542,50.015,43471.0
2022-06-14 11:30:00,51.76,52.58,51.68,52.57,28750.0,49.9957,50.7877,49.9184,50.7781,28750.0
2022-06-14 12:00:00,52.55,52.55,51.98,52.27,30505.0,50.7587,50.7587,50.2082,50.4883,30505.0
2022-06-14 12:30:00,52.3,52.32,52.13,52.3,29831.0,50.5173,50.5366,50.3531,50.5173,29831.0
2022-06-14 13:00:00,52.28,52.58,52.08,52.25,27872.0,50.4979,50.7877,50.3048,50.469,27872.0
2022-06-14 13:30:00,52.23,52.27,51.58,51.63,43436.0,50.4497,50.4883,49.8218,49.8701,43436.0
2022-06-14 14:00:00,51.63,52.12,51.63,52.03,87075.0,49.8701,50.3434,49.8701,50.2565,87075.0
2022-06-14 14:30:00,52.02,52.05,51.75,51.81,41776.0,50.2468,50.2758,49.986,50.044,41776.0
2022-06-14 15:00:00,51.78,51.89,51.55,51.86,64540.0,50.015,50.1212,49.7928,50.0923,64540.0
2022-06-14 15:30:00,51.87,52.41,51.86,52.11,249446.0,50.1019,50.6235,50.0923,50.3337,249446.0
2022-06-15 09:30:00,52.63,53.13,52.43,52.89,57104.0,50.836,51.319,50.6428,51.0872,57104.0
2022-06-15 10:00:00,52.86,53.52,52.85,53.44,30086.0,51.0582,51.6957,51.0485,51.6184,30086.0
2022-06-15 10:30:00,53.44,53.49,53.16,53.26,26559.0,51.6184,51.6667,51.348,51.4445,26559.0
2022-06-15 11:00:00,53.35,53.41,53.1,53.21,25274.0,51.5315,51.5894,51.29,51.3962,25274.0
2022-06-15 11:30:00,53.19,53.75,53.19,53.52,36480.0,51.3769,51.9178,51.3769,51.6957,36480.0
2022-06-15 12:00:00,53.55,53.99,53.52,53.81,26263.0,51.7247,52.1497,51.6957,51.9758,26263.0
2022-06-15 12:30:00,53.83,53.9,53.45,53.47,40423.0,51.9951,52.0627,51.6281,51.6474,40423.0
2022-06-15 13:00:00,53.49,53.79,53.49,53.77,35383.0,51.6667,51.9565,51.6667,51.9372,35383.0
2022-06-15 13:30:00,53.78,53.81,53.33,53.7,29489.0,51.9468,51.9758,51.5122,51.8695,29489.0
2022-06-15 14:00:00,53.65,53.94,52.78,52.99,41333.0,51.8212,52.1014,50.9809,51.1837,41333.0
2022-06-15 14:30:00,53.02,54.06,52.5,53.13,87817.0,51.2127,52.2173,50.7104,51.319,87817.0
2022-06-15 15:00:00,53.12,53.53,52.86,53.5,93542.0,51.3093,51.7053,51.0582,51.6764,93542.0
2022-06-15 15:30:00,53.5,53.76,52.93,53.2,171232.0,51.6764,51.9275,51.1258,51.3866,171232.0
2022-06-16 09:30:00,51.68,51.89,51.0,51.43,80742.0,49.9184,50.1212,49.2616,49.6769,80742.0
2022-06-16 10:00:00,51.39,51.39,50.92,51.34,91016.0,49.6383,49.6383,49.1843,49.59,91016.0
2022-06-16 10:30:00,51.32,51.33,50.55,50.55,50406.0,49.5707,49.5803,48.8269,48.8269,50406.0
2022-06-16 11:00:00,50.57,51.06,50.52,50.97,59877.0,48.8462,49.3195,48.7979,49.2326,59877.0
2022-06-16 11:30:00,50.98,51.04,50.6,50.83,38034.0,49.2423,49.3002,48.8752,49.0974,38034.0
2022-06-16 12:00:00,50.9,50.9,50.49,50.68,47531.0,49.165,49.165,48.769,48.9525,47531.0
2022-06-16 12:30:00,50.68,50.84,50.41,50.69,45865.0,48.9525,49.107,48.6917,48.9621,45865.0
2022-06-16 13:00:00,50.67,50.79,50.39,50.72,44295.0,48.9428,49.0587,48.6724,48.9911,44295.0
2022-06-16 13:30:00,50.72,50.81,50.35,50.43,49890.0,48.9911,49.0781,48.6337,48.711,49890.0
2022-06-16 14:00:00,50.44,50.45,50.27,50.38,75394.0,48.7207,48.7303,48.5565,48.6627,75394.0
2022-06-16 14:30:00,50.38,50.56,49.96,50.12,122593.0,48.6627,48.8366,48.257,48.4116,122593.0
2022-06-16 15:00:00,50.11,50.35,49.99,50.11,82710.0,48.4019,48.6337,48.286,48.4019,82710.0
2022-06-16 15:30:00,50.09,50.13,49.75,50.13,211840.0,48.3826,48.4212,48.0542,48.4212,211840.0
2022-06-17 09:30:00,50.59,51.28,50.16,51.16,157778.0,48.8656,49.532,48.4502,49.4161,157778.0
2022-06-17 10:00:00,51.15,51.15,50.01,50.22,54248.0,49.4065,49.4065,48.3053,48.5082,54248.0
2022-06-17 10:30:00,50.12,50.5,49.92,50.46,52957.0,48.4116,48.7786,48.2184,48.74,52957.0
2022-06-17 11:00:00,50.44,51.16,50.23,51.1,53145.0,48.7207,49.4161,48.5178,49.3582,53145.0
2022-06-17 11:30:00,51.11,51.22,50.95,51.07,36619.0,49.3678,49.4741,49.2133,49.3292,36619.0
2022-06-17 12:00:00,50.99,51.3,50.8,51.29,43066.0,49.2519,49.5514,49.0684,49.5417,43066.0
2022-06-17 12:30:00,51.33,51.36,51.03,51.14,24635.0,49.5803,49.6093,49.2906,49.3968,24635.0
2022-06-17 13:00:00,51.13,51.66,51.09,51.48,43274.0,49.3871,49.8991,49.3485,49.7252,43274.0
2022-06-17 13:30:00,51.52,51.74,51.41,51.57,36551.0,49.7639,49.9764,49.6576,49.8121,36551.0
2022-06-17 14:00:00,51.63,51.99,51.62,51.89,68851.0,49.8701,50.2178,49.8604,50.1212,68851.0
2022-06-17 14:30:00,51.86,52.07,51.57,51.71,45602.0,50.0923,50.2951,49.8121,49.9474,45602.0
2022-06-17 15:00:00,51.7,51.84,51.4,51.76,67805.0,49.9377,50.0729,49.6479,49.9957,67805.0
2022-06-17 15:30:00,51.76,51.83,51.46,51.67,234823.0,49.9957,50.0633,49.7059,49.9087,234823.0
2022-06-21 09:30:00,52.8,53.07,51.33,52.11,43965.0,51.0002,51.261,49.5803,50.3337,43965.0
2022-06-21 10:00:00,52.25,52.44,51.82,51.92,74243.0,50.469,50.6525,50.0536,50.1502,74243.0
2022-06-21 10:30:00,51.91,52.14,51.81,51.96,25330.0,50.1406,50.3627,50.044,50.1889,25330.0
2022-06-21 11:00:00,51.85,51.93,51.59,51.61,21503.0,50.0826,50.1599,49.8315,49.8508,21503.0
2022-06-21 11:30:00,51.57,51.59,51.22,51.27,24427.0,49.8121,49.8315,49.4741,49.5224,24427.0
2022-06-21 12:00:00,51.23,51.3,51.1,51.26,21287.0,49.4837,49.5514,49.3582,49.5127,21287.0
2022-06-21 12:30:00,51.26,51.68,51.24,51.63,17833.0,49.5127,49.9184,49.4934,49.8701,17833.0
2022-06-21 13:00:00,51.63,51.63,51.32,51.42,26005.0,49.8701,49.8701,49.5707,49.6673,26005.0
2022-06-21 13:30:00,51.43,51.57,51.31,51.41,17905.0,49.6769,49.8121,49.561,49.6576,17905.0
2022-06-21 14:00:00,51.41,51.41,51.16,51.27,23291.0,49.6576,49.6576,49.4161,49.5224,23291.0
2022-06-21 14:30:00,51.28,51.42,51.2,51.21,27273.0,49.532,49.6673,49.4548,49.4644,27273.0
2022-06-21 15:00:00,51.2,51.27,51.07,51.16,43339.0,49.4548,49.5224,49.3292,49.4161,43339.0
2022-06-21 15:30:00,51.18,51.18,50.7,50.8,141375.0,49.4354,49.4354,48.9718,49.0684,141375.0
2022-06-22 09:30:00,50.29,50.9,49.99,50.37,30764.0,48.5758,49.165,48.286,48.6531,30764.0
2022-06-22 10:00:00,50.34,50.77,50.0,50.75,22701.0,48.6241,49.0394,48.2957,49.0201,22701.0
2022-06-22 10:30:00,50.81,51.24,50.8,50.83,37220.0,49.0781,49.4934,49.0684,49.0974,37220.0
2022-06-22 11:00:00,50.91,50.91,50.57,50.79,17694.0,49.1746,49.1746,48.8462,49.0587,17694.0
2022-06-22 11:30:00,50.79,50.88,50.31,50.33,49786.0,49.0587,49.1457,48.5951,48.6144,49786.0
2022-06-22 12:00:00,50.4,50.59,50.34,50.53,24291.0,48.682,48.8656,48.6241,48.8076,24291.0
2022-06-22 12:30:00,50.51,50.73,50.47,50.73,16785.0,48.7883,49.0008,48.7496,49.0008,16785.0
2022-06-22 13:00:00,50.75,50.82,50.63,50.7,36077.0,49.0201,49.0877,48.9042,48.9718,36077.0
2022-06-22 13:30:00,50.7,50.72,50.39,50.41,38169.0,48.9718,48.9911,48.6724,48.6917,38169.0
2022-06-22 14:00:00,50.44,50.58,50.32,50.32,30509.0,48.7207,48.8559,48.6048,48.6048,30509.0
2022-06-22 14:30:00,50.28,50.35,50.07,50.13,36346.0,48.5661,48.6337,48.3633,48.4212,36346.0
2022-06-22 15:00:00,50.13,50.17,49.6,49.64,133482.0,48.4212,48.4599,47.9093,47.9479,133482.0
2022-06-22 15:30:00,49.63,49.92,49.59,49.74,300690.0,47.9383,48.2184,47.8996,48.0445,300690.0
2022-06-23 09:30:00,50.12,50.24,48.55,48.97,75178.0,48.4116,48.5275,46.8951,47.3008,75178.0
2022-06-23 10:00:00,48.98,49.02,48.3,48.63,51996.0,47.3104,47.3491,46.6536,46.9724,51996.0
2022-06-23 10:30:00,48.66,48.96,48.54,48.78,57293.0,47.0013,47.2911,46.8854,47.1173,57293.0
2022-06-23 11:00:00,48.7,49.22,48.69,49.03,62422.0,47.04,47.5423,47.0303,47.3587,62422.0
2022-06-23 11:30:00,49.04,49.08,48.66,48.83,38510.0,47.3684,47.407,47.0013,47.1655,38510.0
2022-06-23 12:00:00,48.84,48.86,48.55,48.65,43016.0,47.1752,47.1945,46.8951,46.9917,43016.0
2022-06-23 12:30:00,48.65,48.69,48.11,48.26,85750.0,46.9917,47.0303,46.4701,46.615,85750.0
2022-06-23 13:00:00,48.24,48.26,47.88,47.9,57812.0,46.5957,46.615,46.2479,46.2672,57812.0
2022-06-23 13:30:00,47.92,47.96,47.66,47.89,51075.0,46.2866,46.3252,46.0354,46.2576,51075.0
2022-06-23 14:00:00,47.86,48.02,47.69,48.02,35039.0,46.2286,46.3832,46.0644,46.3832,35039.0
2022-06-23 14:30:00,48.02,48.52,48.01,48.49,50727.0,46.3832,46.8661,46.3735,46.8371,50727.0
2022-06-23 15:00:00,48.49,48.79,48.44,48.77,51828.0,46.8371,47.1269,46.7888,47.1076,51828.0
2022-06-23 15:30:00,48.81,49.1,48.8,49.06,184635.0,47.1462,47.4263,47.1366,47.3877,184635.0
2022-06-24 09:30:00,49.67,51.3,49.36,51.3,67085.0,47.9769,49.5514,47.6775,49.5514,67085.0
2022-06-24 10:00:00,51.22,51.6,51.15,51.23,64414.0,49.4741,49.8411,49.4065,49.4837,64414.0
2022-06-24 10:30:00,51.26,51.37,51.06,51.15,181539.0,49.5127,49.619,49.3195,49.4065,181539.0
2022-06-24 11:00:00,51.11,51.47,50.89,51.47,62409.0,49.3678,49.7156,49.1553,49.7156,62409.0
2022-06-24 11:30:00,51.47,51.48,51.13,51.28,94504.0,49.7156,49.7252,49.3871,49.532,94504.0
2022-06-24 12:00:00,51.28,51.89,51.27,51.88,123885.0,49.532,50.1212,49.5224,50.1116,123885.0
2022-06-24 12:30:00,51.88,51.96,51.76,51.8,21769.0,50.1116,50.1889,49.9957,50.0343,21769.0
2022-06-24 13:00:00,51.83,51.95,51.67,51.72,43908.0,50.0633,50.1792,49.9087,49.957,43908.0
2022-06-24 13:30:00,51.71,52.15,51.71,52.15,42749.0,49.9474,50.3724,49.9474,50.3724,42749.0
2022-06-24 14:00:00,52.16,52.33,52.14,52.3,42430.0,50.382,50.5462,50.3627,50.5173,42430.0
2022-06-24 14:30:00,52.33,52.51,52.31,52.42,40668.0,50.5462,50.7201,50.5269,50.6332,40668.0
2022-06-24 15:00:00,52.42,52.66,52.4,52.57,80358.0,50.6332,50.865,50.6139,50.7781,80358.0
2022-06-24 15:30:00,52.58,53.38,52.51,53.38,551203.0,50.7877,51.5605,50.7201,51.5605,551203.0
2022-06-27 09:30:00,53.46,53.69,52.35,52.55,64655.0,51.6377,51.8599,50.5656,50.7587,64655.0
2022-06-27 10:00:00,52.67,52.72,52.02,52.11,55657.0,50.8747,50.9229,50.2468,50.3337,55657.0
2022-06-27 10:30:00,52.13,53.11,52.13,52.98,24363.0,50.3531,51.2997,50.3531,51.1741,24363.0
2022-06-27 11:00:00,53.03,53.22,52.77,53.21,27988.0,51.2224,51.4059,50.9712,51.3962,27988.0
2022-06-27 11:30:00,53.18,53.18,52.86,52.95,24575.0,51.3673,51.3673,51.0582,51.1451,24575.0
2022-06-27 12:00:00,52.97,52.97,52.49,52.54,26839.0,51.1644,51.1644,50.7008,50.7491,26839.0
2022-06-27 12:30:00,52.48,52.82,52.48,52.82,32300.0,50.6911,51.0195,50.6911,51.0195,32300.0
2022-06-27 13:00:00,52.8,52.8,52.54,52.56,27707.0,51.0002,51.0002,50.7491,50.7684,27707.0
2022-06-27 13:30:00,52.54,52.57,52.44,52.5,15281.0,50.7491,50.7781,50.6525,50.7104,15281.0
2022-06-27 14:00:00,52.49,52.58,52.38,52.5,33772.0,50.7008,50.7877,50.5945,50.7104,33772.0
2022-06-27 14:30:00,52.5,52.74,52.43,52.5,37493.0,50.7104,50.9423,50.6428,50.7104,37493.0
2022-06-27 15:00:00,52.5,52.61,52.4,52.5,44651.0,50.7104,50.8167,50.6139,50.7104,44651.0
2022-06-27 15:30:00,52.48,52.58,52.2,52.44,160456.0,50.6911,50.7877,50.4207,50.6525,160456.0
2022-06-28 09:30:00,53.47,54.58,53.29,53.86,91409.0,51.6474,52.7195,51.4735,52.0241,91409.0
2022-06-28 10:00:00,53.83,54.25,53.49,53.93,59090.0,51.9951,52.4008,51.6667,52.0917,59090.0
2022-06-28 10:30:00,53.91,53.98,53.1,53.48,54575.0,52.0724,52.14,51.29,51.657,54575.0
2022-06-28 11:00:00,53.47,53.53,52.64,52.71,45672.0,51.6474,51.7053,50.8457,50.9133,45672.0
2022-06-28 11:30:00,52.69,52.88,52.33,52.5,28881.0,50.894,51.0775,50.5462,50.7104,28881.0
2022-06-28 12:00:00,52.44,52.63,52.34,52.51,17515.0,50.6525,50.836,50.5559,50.7201,17515.0
2022-06-28 12:30:00,52.53,52.81,52.39,52.58,38945.0,50.7394,51.0099,50.6042,50.7877,38945.0
2022-06-28 13:00:00,52.53,52.75,52.37,52.64,61224.0,50.7394,50.9519,50.5849,50.8457,61224.0
2022-06-28 13:30:00,52.63,52.72,52.27,52.29,22884.0,50.836,50.9229,50.4883,50.5076,22884.0
2022-06-28 14:00:00,52.31,52.5,52.29,52.4,27225.0,50.5269,50.7104,50.5076,50.6139,27225.0
2022-06-28 14:30:00,52.39,52.39,52.16,52.16,26565.0,50.6042,50.6042,50.382,50.382,26565.0
2022-06-28 15:00:00,52.16,52.32,52.04,52.25,26577.0,50.382,50.5366,50.2661,50.469,26577.0
2022-06-28 15:30:00,52.21,52.27,51.78,51.79,259353.0,50.4303,50.4883,50.015,50.0246,259353.0
2022-06-29 09:30:00,51.56,51.65,50.9,50.9,41598.0,49.9502,50.0374,49.3108,49.3108,41598.0
2022-06-29 10:00:00,50.89,51.18,50.28,50.41,25720.0,49.3011,49.582,48.7101,48.8361,25720.0
2022-06-29 10:30:00,50.38,50.7,50.2,50.39,29092.0,48.807,49.117,48.6326,48.8167,29092.0
2022-06-29 11:00:00,50.39,50.46,50.23,50.44,10355.0,48.8167,48.8845,48.6617,48.8652,10355.0
2022-06-29 11:30:00,50.42,50.83,50.37,50.74,20570.0,48.8458,49.243,48.7973,49.1558,20570.0
2022-06-29 12:00:00,50.77,50.77,50.28,50.29,20902.0,49.1848,49.1848,48.7101,48.7198,20902.0
2022-06-29 12:30:00,50.31,50.51,50.2,50.27,34381.0,48.7392,48.933,48.6326,48.7005,34381.0
2022-06-29 13:00:00,50.25,50.37,49.95,50.1,44324.0,48.6811,48.7973,48.3905,48.5358,44324.0
2022-06-29 13:30:00,50.11,50.26,50.03,50.26,34001.0,48.5455,48.6908,48.468,48.6908,34001.0
2022-06-29 14:00:00,50.26,50.57,50.25,50.51,38188.0,48.6908,48.9911,48.6811,48.933,38188.0
2022-06-29 14:30:00,50.49,50.5,50.32,50.39,43139.0,48.9136,48.9233,48.7489,48.8167,43139.0
2022-06-29 15:00:00,50.4,50.61,50.26,50.61,34726.0,48.8264,49.0298,48.6908,49.0298,34726.0
2022-06-29 15:30:00,50.6,50.7,50.4,50.57,135418.0,49.0202,49.117,48.8264,48.9911,135418.0
2022-06-30 09:30:00,49.73,49.73,49.03,49.17,57332.0,48.1773,48.1773,47.4992,47.6348,57332.0
2022-06-30 10:00:00,49.18,49.18,48.72,48.79,66296.0,47.6445,47.6445,47.1989,47.2667,66296.0
2022-06-30 10:30:00,48.75,49.04,48.58,48.96,49522.0,47.2279,47.5089,47.0632,47.4314,49522.0
2022-06-30 11:00:00,48.95,49.58,48.93,49.55,43480.0,47.4217,48.032,47.4023,48.0029,43480.0
2022-06-30 11:30:00,49.55,50.03,49.46,49.98,20107.0,48.0029,48.468,47.9158,48.4195,20107.0
2022-06-30 12:00:00,49.96,50.45,49.76,50.45,26524.0,48.4001,48.8748,48.2064,48.8748,26524.0
2022-06-30 12:30:00,50.47,50.61,50.2,50.27,19571.0,48.8942,49.0298,48.6326,48.7005,19571.0
2022-06-30 13:00:00,50.3,50.35,49.89,50.08,22109.0,48.7295,48.778,48.3323,48.5164,22109.0
2022-06-30 13:30:00,50.1,50.41,50.02,50.12,25323.0,48.5358,48.8361,48.4583,48.5551,25323.0
2022-06-30 14:00:00,50.13,50.13,49.86,50.0,33383.0,48.5648,48.5648,48.3033,48.4389,33383.0
2022-06-30 14:30:00,50.04,50.08,49.69,49.78,20257.0,48.4776,48.5164,48.1386,48.2258,20257.0
2022-06-30 15:00:00,49.74,49.82,49.49,49.72,37339.0,48.187,48.2645,47.9448,48.1676,37339.0
2022-06-30 15:30:00,49.71,49.98,49.49,49.78,175701.0,48.1579,48.4195,47.9448,48.2258,175701.0
2022-07-01 09:30:00,49.57,51.21,49.57,50.94,50580.0,48.0223,49.6111,48.0223,49.3495,50580.0
2022-07-01 10:00:00,50.96,51.06,50.4,50.4,39727.0,49.3689,49.4658,48.8264,48.8264,39727.0
2022-07-01 10:30:00,50.37,50.44,49.84,50.15,26568.0,48.7973,48.8652,48.2839,48.5842,26568.0
2022-07-01 11:00:00,50.15,50.72,50.15,50.36,17375.0,48.5842,49.1364,48.5842,48.7877,17375.0
2022-07-01 11:30:00,50.45,50.46,49.99,50.1,54534.0,48.8748,48.8845,48.4292,48.5358,54534.0
2022-07-01 12:00:00,50.15,50.49,50.15,50.46,16897.0,48.5842,48.9136,48.5842,48.8845,16897.0
2022-07-01 12:30:00,50.46,50.5,50.19,50.19,15736.0,48.8845,48.9233,48.623,48.623,15736.0
2022-07-01 13:00:00,50.19,50.55,50.19,50.55,24877.0,48.623,48.9717,48.623,48.9717,24877.0
2022-07-01 13:30:00,50.55,50.8,50.54,50.8,25270.0,48.9717,49.2139,48.962,49.2139,25270.0
2022-07-01 14:00:00,50.8,51.05,50.64,50.96,16666.0,49.2139,49.4561,49.0589,49.3689,16666.0
2022-07-01 14:30:00,50.97,51.11,50.92,50.98,23164.0,49.3786,49.5142,49.3302,49.3883,23164.0
2022-07-01 15:00:00,51.0,51.03,50.79,50.86,28516.0,49.4077,49.4367,49.2042,49.272,28516.0
2022-07-01 15:30:00,50.88,51.15,50.88,51.12,110311.0,49.2914,49.553,49.2914,49.5239,110311.0
2022-07-05 09:30:00,49.78,49.93,49.11,49.58,42501.0,48.2258,48.3711,47.5767,48.032,42501.0
2022-07-05 10:00:00,49.48,50.24,49.31,49.89,30984.0,47.9351,48.6714,47.7704,48.3323,30984.0
2022-07-05 10:30:00,49.9,50.85,49.89,50.33,31908.0,48.342,49.2624,48.3323,48.7586,31908.0
2022-07-05 11:00:00,50.29,50.41,50.17,50.34,17809.0,48.7198,48.8361,48.6036,48.7683,17809.0
2022-07-05 11:30:00,50.32,51.09,50.26,50.99,53507.0,48.7489,49.4949,48.6908,49.398,53507.0
2022-07-05 12:00:00,50.99,51.28,50.97,51.22,29312.0,49.398,49.6789,49.3786,49.6208,29312.0
2022-07-05 12:30:00,51.23,51.28,50.92,51.1,21151.0,49.6305,49.6789,49.3302,49.5045,21151.0
2022-07-05 13:00:00,51.08,51.64,51.06,51.59,33444.0,49.4852,50.0277,49.4658,49.9792,33444.0
2022-07-05 13:30:00,51.6,51.8,51.55,51.71,51055.0,49.9889,50.1827,49.9405,50.0955,51055.0
2022-07-05 14:00:00,51.71,51.74,51.48,51.53,27177.0,50.0955,50.1246,49.8727,49.9211,27177.0
2022-07-05 14:30:00,51.54,51.72,51.51,51.53,31108.0,49.9308,50.1052,49.9017,49.9211,31108.0
2022-07-05 15:00:00,51.53,51.83,51.52,51.82,52134.0,49.9211,50.2118,49.9114,50.2021,52134.0
2022-07-05 15:30:00,51.82,52.02,51.74,51.87,137099.0,50.2021,50.3958,50.1246,50.2505,137099.0
2022-07-06 09:30:00,51.54,52.43,51.09,51.26,72155.0,49.9308,50.793,49.4949,49.6596,72155.0
2022-07-06 10:00:00,51.23,51.38,50.28,50.37,39816.0,49.6305,49.7758,48.7101,48.7973,39816.0
2022-07-06 10:30:00,50.35,50.41,50.05,50.12,36046.0,48.778,48.8361,48.4873,48.5551,36046.0
2022-07-06 11:00:00,50.13,50.2,49.84,49.93,33122.0,48.5648,48.6326,48.2839,48.3711,33122.0
2022-07-06 11:30:00,49.94,50.08,49.73,49.87,56813.0,48.3808,48.5164,48.1773,48.3129,56813.0
2022-07-06 12:00:00,49.86,49.91,49.69,49.8,34045.0,48.3033,48.3517,48.1386,48.2451,34045.0
2022-07-06 12:30:00,49.75,49.83,49.55,49.7,32437.0,48.1967,48.2742,48.0029,48.1483,32437.0
2022-07-06 13:00:00,49.71,49.83,49.68,49.69,33213.0,48.1579,48.2742,48.1289,48.1386,33213.0
2022-07-06 13:30:00,49.68,50.03,49.66,49.97,16474.0,48.1289,48.468,48.1095,48.4098,16474.0
2022-07-06 14:00:00,49.82,50.07,49.64,49.88,31883.0,48.2645,48.5067,48.0901,48.3226,31883.0
2022-07-06 14:30:00,49.96,50.29,49.81,50.21,49427.0,48.4001,48.7198,48.2548,48.6423,49427.0
2022-07-06 15:00:00,50.22,50.46,50.1,50.46,48327.0,48.652,48.8845,48.5358,48.8845,48327.0
2022-07-06 15:30:00,50.46,50.54,50.29,50.47,204488.0,48.8845,48.962,48.7198,48.8942,204488.0
2022-07-07 09:30:00,50.96,52.18,50.59,51.79,93666.0,49.3689,50.5508,49.0105,50.173,93666.0
2022-07-07 10:00:00,51.76,51.79,50.96,51.28,83321.0,50.1439,50.173,49.3689,49.6789,83321.0
2022-07-07 10:30:00,51.28,51.52,51.13,51.43,22112.0,49.6789,49.9114,49.5336,49.8242,22112.0
2022-07-07 11:00:00,51.47,51.6,51.3,51.47,23072.0,49.863,49.9889,49.6983,49.863,23072.0
2022-07-07 11:30:00,51.47,51.49,51.08,51.19,16666.0,49.863,49.8824,49.4852,49.5917,16666.0
2022-07-07 12:00:00,51.22,51.26,51.11,51.16,10849.0,49.6208,49.6596,49.5142,49.5627,10849.0
2022-07-07 12:30:00,51.14,51.31,51.14,51.16,19706.0,49.5433,49.708,49.5433,49.5627,19706.0
2022-07-07 13:00:00,51.15,51.26,51.02,51.11,18809.0,49.553,49.6596,49.427,49.5142,18809.0
2022-07-07 13:30:00,51.12,51.3,51.12,51.3,17847.0,49.5239,49.6983,49.5239,49.6983,17847.0
2022-07-07 14:00:00,51.29,51.47,51.24,51.38,26554.0,49.6886,49.863,49.6402,49.7758,26554.0
2022-07-07 14:30:00,51.38,51.42,51.24,51.38,28750.0,49.7758,49.8146,49.6402,49.7758,28750.0
2022-07-07 15:00:00,51.4,51.42,51.19,51.2,35590.0,49.7952,49.8146,49.5917,49.6014,35590.0
2022-07-07 15:30:00,51.19,51.2,50.9,50.99,127988.0,49.5917,49.6014,49.3108,49.398,127988.0
2022-07-08 09:30:00,50.49,50.6,49.56,49.59,30073.0,48.9136,49.0202,48.0126,48.0417,30073.0
2022-07-08 10:00:00,49.57,49.95,49.12,49.95,42824.0,48.0223,48.3905,47.5864,48.3905,42824.0
2022-07-08 10:30:00,49.97,50.31,49.94,50.13,21985.0,48.4098,48.7392,48.3808,48.5648,21985.0
2022-07-08 11:00:00,50.17,50.29,49.98,50.11,24843.0,48.6036,48.7198,48.4195,48.5455,24843.0
2022-07-08 11:30:00,50.13,50.16,49.74,49.94,24878.0,48.5648,48.5939,48.187,48.3808,24878.0
2022-07-08 12:00:00,49.97,49.97,49.37,49.4,16637.0,48.4098,48.4098,47.8286,47.8576,16637.0
2022-07-08 12:30:00,49.32,49.36,49.18,49.3,15662.0,47.7801,47.8189,47.6445,47.7607,15662.0
2022-07-08 13:00:00,49.33,49.49,49.23,49.48,11010.0,47.7898,47.9448,47.6929,47.9351,11010.0
2022-07-08 13:30:00,49.44,49.79,49.41,49.64,34788.0,47.8964,48.2354,47.8673,48.0901,34788.0
2022-07-08 14:00:00,49.65,49.73,49.56,49.71,22475.0,48.0998,48.1773,48.0126,48.1579,22475.0
2022-07-08 14:30:00,49.7,49.73,49.58,49.67,49574.0,48.1483,48.1773,48.032,48.1192,49574.0
2022-07-08 15:00:00,49.67,49.7,49.51,49.55,18977.0,48.1192,48.1483,47.9642,48.0029,18977.0
2022-07-08 15:30:00,49.55,49.71,49.5,49.59,101310.0,48.0029,48.1579,47.9545,48.0417,101310.0
2022-07-11 09:30:00,49.36,49.36,48.02,48.69,82831.0,47.8189,47.8189,46.5207,47.1698,82831.0
2022-07-11 10:00:00,48.78,49.11,48.4,48.7,46229.0,47.257,47.5767,46.8888,47.1795,46229.0
2022-07-11 10:30:00,48.69,48.84,48.55,48.56,21949.0,47.1698,47.3151,47.0342,47.0439,21949.0
2022-07-11 11:00:00,48.56,48.69,48.42,48.57,27302.0,47.0439,47.1698,46.9082,47.0535,27302.0
2022-07-11 11:30:00,48.59,48.65,48.45,48.46,14671.0,47.0729,47.131,46.9373,46.947,14671.0
2022-07-11 12:00:00,48.45,48.61,48.34,48.48,16081.0,46.9373,47.0923,46.8307,46.9663,16081.0
2022-07-11 12:30:00,48.5,48.67,48.47,48.67,16709.0,46.9857,47.1504,46.9567,47.1504,16709.0
2022-07-11 13:00:00,48.66,48.82,48.64,48.79,11421.0,47.1407,47.2957,47.1214,47.2667,11421.0
2022-07-11 13:30:00,48.79,48.94,48.78,48.89,13598.0,47.2667,47.412,47.257,47.3635,13598.0
2022-07-11 14:00:00,48.89,48.93,48.81,48.91,13752.0,47.3635,47.4023,47.286,47.3829,13752.0
2022-07-11 14:30:00,48.92,49.13,48.9,49.12,23783.0,47.3926,47.5961,47.3732,47.5864,23783.0
2022-07-11 15:00:00,49.1,49.2,48.95,49.17,26641.0,47.567,47.6639,47.4217,47.6348,26641.0
2022-07-11 15:30:00,49.15,49.15,48.87,48.99,102897.0,47.6154,47.6154,47.3442,47.4604,102897.0
2022-07-12 09:30:00,48.91,50.94,48.91,50.5,90219.0,47.3829,49.3495,47.3829,48.9233,90219.0
2022-07-12 10:00:00,50.47,51.14,50.39,50.64,32109.0,48.8942,49.5433,48.8167,49.0589,32109.0
2022-07-12 10:30:00,50.64,50.81,50.29,50.77,28210.0,49.0589,49.2236,48.7198,49.1848,28210.0
2022-07-12 11:00:00,50.85,50.87,50.26,50.44,19862.0,49.2624,49.2817,48.6908,48.8652,19862.0
2022-07-12 11:30:00,50.47,50.77,50.44,50.48,30015.0,48.8942,49.1848,48.8652,48.9039,30015.0
2022-07-12 12:00:00,50.48,50.6,50.29,50.45,16524.0,48.9039,49.0202,48.7198,48.8748,16524.0
2022-07-12 12:30:00,50.48,50.55,50.27,50.55,15066.0,48.9039,48.9717,48.7005,48.9717,15066.0
2022-07-12 13:00:00,50.54,50.59,50.35,50.36,22834.0,48.962,49.0105,48.778,48.7877,22834.0
2022-07-12 13:30:00,50.36,50.53,50.34,50.48,15517.0,48.7877,48.9523,48.7683,48.9039,15517.0
2022-07-12 14:00:00,50.49,50.57,50.39,50.5,23691.0,48.9136,48.9911,48.8167,48.9233,23691.0
2022-07-12 14:30:00,50.5,50.51,50.03,50.04,16506.0,48.9233,48.933,48.468,48.4776,16506.0
2022-07-12 15:00:00,50.01,50.02,49.65,49.69,26271.0,48.4486,48.4583,48.0998,48.1386,26271.0
2022-07-12 15:30:00,49.69,49.98,49.61,49.91,92086.0,48.1386,48.4195,48.0611,48.3517,92086.0
2022-07-13 09:30:00,48.74,49.54,48.38,49.21,79441.0,47.2182,47.9933,46.8695,47.6736,79441.0
2022-07-13 10:00:00,49.21,49.38,48.75,49.11,41586.0,47.6736,47.8382,47.2279,47.5767,41586.0
2022-07-13 10:30:00,49.19,49.97,49.15,49.91,43689.0,47.6542,48.4098,47.6154,48.3517,43689.0
2022-07-13 11:00:00,49.88,50.18,49.83,49.84,15309.0,48.3226,48.6133,48.2742,48.2839,15309.0
2022-07-13 11:30:00,49.79,49.94,49.69,49.78,9870.0,48.2354,48.3808,48.1386,48.2258,9870.0
2022-07-13 12:00:00,49.79,49.98,49.69,49.88,14957.0,48.2354,48.4195,48.1386,48.3226,14957.0
2022-07-13 12:30:00,49.89,50.2,49.84,50.2,16009.0,48.3323,48.6326,48.2839,48.6326,16009.0
2022-07-13 13:00:00,50.2,50.25,49.84,49.97,30997.0,48.6326,48.6811,48.2839,48.4098,30997.0
2022-07-13 13:30:00,49.96,50.23,49.88,50.1,16047.0,48.4001,48.6617,48.3226,48.5358,16047.0
2022-07-13 14:00:00,50.07,50.22,49.79,50.19,28429.0,48.5067,48.652,48.2354,48.623,28429.0
2022-07-13 14:30:00,50.22,50.42,50.19,50.42,19261.0,48.652,48.8458,48.623,48.8458,19261.0
2022-07-13 15:00:00,50.41,50.6,50.27,50.39,30985.0,48.8361,49.0202,48.7005,48.8167,30985.0
2022-07-13 15:30:00,50.39,50.4,50.19,50.29,76553.0,48.8167,48.8264,48.623,48.7198,76553.0
2022-07-14 09:30:00,49.5,49.96,48.96,49.9,37126.0,47.9545,48.4001,47.4314,48.342,37126.0
2022-07-14 10:00:00,49.73,49.75,49.08,49.41,72983.0,48.1773,48.1967,47.5476,47.8673,72983.0
2022-07-14 10:30:00,49.39,49.71,49.09,49.26,41900.0,47.8479,48.1579,47.5573,47.722,41900.0
2022-07-14 11:00:00,49.29,49.63,49.29,49.49,30046.0,47.7511,48.0804,47.7511,47.9448,30046.0
2022-07-14 11:30:00,49.51,49.76,49.31,49.59,40166.0,47.9642,48.2064,47.7704,48.0417,40166.0
2022-07-14 12:00:00,49.63,49.7,49.33,49.36,39757.0,48.0804,48.1483,47.7898,47.8189,39757.0
2022-07-14 12:30:00,49.32,49.41,49.1,49.34,25295.0,47.7801,47.8673,47.567,47.7995,25295.0
2022-07-14 13:00:00,49.35,49.59,49.22,49.53,17956.0,47.8092,48.0417,47.6832,47.9836,17956.0
2022-07-14 13:30:00,49.5,49.71,49.38,49.68,25416.0,47.9545,48.1579,47.8382,48.1289,25416.0
2022-07-14 14:00:00,49.68,50.1,49.67,50.03,29810.0,48.1289,48.5358,48.1192,48.468,29810.0
2022-07-14 14:30:00,50.08,50.28,49.81,49.84,43970.0,48.5164,48.7101,48.2548,48.2839,43970.0
2022-07-14 15:00:00,49.85,49.92,49.51,49.89,44805.0,48.2936,48.3614,47.9642,48.3323,44805.0
2022-07-14 15:30:00,49.9,49.93,49.67,49.7,147251.0,48.342,48.3711,48.1192,48.1483,147251.0
2022-07-15 09:30:00,50.69,51.5,50.5,50.72,64789.0,49.1073,49.8921,48.9233,49.1364,64789.0
2022-07-15 10:00:00,50.78,51.74,50.78,51.73,42487.0,49.1945,50.1246,49.1945,50.1149,42487.0
2022-07-15 10:30:00,51.76,51.84,51.32,51.42,13144.0,50.1439,50.2214,49.7177,49.8146,13144.0
2022-07-15 11:00:00,51.42,51.96,51.4,51.8,23177.0,49.8146,50.3377,49.7952,50.1827,23177.0
2022-07-15 11:30:00,51.82,51.94,51.72,51.88,15290.0,50.2021,50.3183,50.1052,50.2602,15290.0
2022-07-15 12:00:00,51.88,52.25,51.85,52.25,23132.0,50.2602,50.6186,50.2311,50.6186,23132.0
2022-07-15 12:30:00,52.27,52.46,52.2,52.33,21811.0,50.638,50.8221,50.5702,50.6961,21811.0
2022-07-15 13:00:00,52.31,52.4,52.27,52.36,18321.0,50.6768,50.764,50.638,50.7252,18321.0
2022-07-15 13:30:00,52.33,52.35,52.15,52.19,12110.0,50.6961,50.7155,50.5218,50.5605,12110.0
2022-07-15 14:00:00,52.22,52.26,51.97,52.07,15062.0,50.5896,50.6283,50.3474,50.4443,15062.0
2022-07-15 14:30:00,52.08,52.2,51.89,51.91,48939.0,50.4539,50.5702,50.2699,50.2893,48939.0
2022-07-15 15:00:00,51.87,52.05,51.81,52.01,24911.0,50.2505,50.4249,50.1924,50.3861,24911.0
2022-07-15 15:30:00,52.01,52.24,51.97,52.15,152695.0,50.3861,50.609,50.3474,50.5218,152695.0
2022-07-18 09:30:00,52.77,53.79,52.77,53.64,39784.0,51.1224,52.1106,51.1224,51.9652,39784.0
2022-07-18 10:00:00,53.65,53.66,52.95,53.2,33270.0,51.9749,51.9846,51.2968,51.539,33270.0
2022-07-18 10:30:00,53.29,53.61,53.22,53.56,22045.0,51.6262,51.9362,51.5584,51.8877,22045.0
2022-07-18 11:00:00,53.73,53.73,53.37,53.48,27728.0,52.0524,52.0524,51.7037,51.8102,27728.0
2022-07-18 11:30:00,53.5,53.61,53.4,53.61,11197.0,51.8296,51.9362,51.7327,51.9362,11197.0
2022-07-18 12:00:00,53.63,53.63,53.5,53.59,15018.0,51.9556,51.9556,51.8296,51.9168,15018.0
2022-07-18 12:30:00,53.58,53.58,53.36,53.37,18195.0,51.9071,51.9071,51.694,51.7037,18195.0
2022-07-18 13:00:00,53.37,53.49,53.35,53.48,14850.0,51.7037,51.8199,51.6843,51.8102,14850.0
2022-07-18 13:30:00,53.46,53.47,52.93,52.98,31417.0,51.7909,51.8005,51.2774,51.3258,31417.0
2022-07-18 14:00:00,52.94,53.05,52.79,52.81,19526.0,51.2871,51.3937,51.1418,51.1612,19526.0
2022-07-18 14:30:00,52.78,52.97,52.74,52.83,47578.0,51.1321,51.3162,51.0933,51.1805,47578.0
2022-07-18 15:00:00,52.87,52.99,52.74,52.76,26351.0,51.2193,51.3355,51.0933,51.1127,26351.0
2022-07-18 15:30:00,52.75,52.77,52.51,52.75,134836.0,51.103,51.1224,50.8705,51.103,134836.0
2022-07-19 09:30:00,53.77,54.57,53.67,54.22,36911.0,52.0912,52.8662,51.9943,52.5271,36911.0
2022-07-19 10:00:00,54.19,54.9,54.18,54.9,34754.0,52.4981,53.1859,52.4884,53.1859,34754.0
2022-07-19 10:30:00,54.84,54.93,54.54,54.77,61683.0,53.1278,53.215,52.8371,53.06,61683.0
2022-07-19 11:00:00,54.76,54.79,54.27,54.47,15620.0,53.0503,53.0793,52.5756,52.7693,15620.0
2022-07-19 11:30:00,54.47,54.69,54.47,54.6,16202.0,52.7693,52.9825,52.7693,52.8953,16202.0
2022-07-19 12:00:00,54.56,54.61,54.37,54.37,23218.0,52.8565,52.905,52.6724,52.6724,23218.0
2022-07-19 12:30:00,54.36,54.7,54.36,54.66,26250.0,52.6628,52.9921,52.6628,52.9534,26250.0
2022-07-19 13:00:00,54.67,54.67,54.33,54.51,24663.0,52.9631,52.9631,52.6337,52.8081,24663.0
2022-07-19 13:30:00,54.52,54.93,54.51,54.91,33871.0,52.8178,53.215,52.8081,53.1956,33871.0
2022-07-19 14:00:00,54.91,54.99,54.76,54.79,42071.0,53.1956,53.2731,53.0503,53.0793,42071.0
2022-07-19 14:30:00,54.76,54.77,54.54,54.65,27985.0,53.0503,53.06,52.8371,52.9437,27985.0
2022-07-19 15:00:00,54.63,54.74,54.57,54.59,28284.0,52.9243,53.0309,52.8662,52.8856,28284.0
2022-07-19 15:30:00,54.6,54.6,54.36,54.5,126128.0,52.8953,52.8953,52.6628,52.7984,126128.0
2022-07-20 09:30:00,54.21,54.94,54.1,54.2,32936.0,52.5174,53.2247,52.4109,52.5078,32936.0
2022-07-20 10:00:00,54.26,55.1,54.26,55.0,19607.0,52.5659,53.3797,52.5659,53.2828,19607.0
2022-07-20 10:30:00,54.9,55.43,54.79,55.4,31125.0,53.1859,53.6994,53.0793,53.6703,31125.0
2022-07-20 11:00:00,55.41,55.57,55.3,55.52,30150.0,53.68,53.835,53.5734,53.7865,30150.0
2022-07-20 11:30:00,55.53,55.59,55.33,55.45,17793.0,53.7962,53.8544,53.6025,53.7187,17793.0
2022-07-20 12:00:00,55.42,55.46,55.2,55.34,17586.0,53.6897,53.7284,53.4765,53.6122,17586.0
2022-07-20 12:30:00,55.36,55.38,54.99,55.16,6375.0,53.6315,53.6509,53.2731,53.4378,6375.0
2022-07-20 13:00:00,55.14,55.17,54.71,54.94,27580.0,53.4184,53.4475,53.0018,53.2247,27580.0
2022-07-20 13:30:00,54.96,55.13,54.85,54.87,7090.0,53.244,53.4087,53.1375,53.1568,7090.0
2022-07-20 14:00:00,54.91,55.08,54.85,55.05,11636.0,53.1956,53.3603,53.1375,53.3312,11636.0
2022-07-20 14:30:00,55.05,55.14,54.89,54.98,12714.0,53.3312,53.4184,53.1762,53.2634,12714.0
2022-07-20 15:00:00,55.0,55.17,54.99,55.15,23773.0,53.2828,53.4475,53.2731,53.4281,23773.0
2022-07-20 15:30:00,55.16,55.16,54.83,54.97,102943.0,53.4378,53.4378,53.1181,53.2537,102943.0
2022-07-21 09:30:00,54.57,55.09,54.12,54.98,46018.0,52.8662,53.37,52.4303,53.2634,46018.0
2022-07-21 10:00:00,54.95,55.15,54.48,54.63,38559.0,53.2343,53.4281,52.779,52.9243,38559.0
2022-07-21 10:30:00,54.62,55.07,54.57,55.07,20513.0,52.9146,53.3506,52.8662,53.3506,20513.0
2022-07-21 11:00:00,55.04,55.17,54.82,55.03,25615.0,53.3215,53.4475,53.1084,53.3118,25615.0
2022-07-21 11:30:00,55.03,55.24,54.95,55.15,27486.0,53.3118,53.5153,53.2343,53.4281,27486.0
2022-07-21 12:00:00,55.2,55.22,55.04,55.18,22736.0,53.4765,53.4959,53.3215,53.4572,22736.0
2022-07-21 12:30:00,55.27,55.49,55.24,55.47,20372.0,53.5443,53.7575,53.5153,53.7381,20372.0
2022-07-21 13:00:00,55.48,55.48,55.24,55.3,12937.0,53.7478,53.7478,53.5153,53.5734,12937.0
2022-07-21 13:30:00,55.32,55.34,55.09,55.17,16754.0,53.5928,53.6122,53.37,53.4475,16754.0
2022-07-21 14:00:00,55.2,55.4,55.2,55.39,17651.0,53.4765,53.6703,53.4765,53.6606,17651.0
2022-07-21 14:30:00,55.37,55.39,55.25,55.35,20029.0,53.6412,53.6606,53.525,53.6219,20029.0
2022-07-21 15:00:00,55.36,55.48,55.31,55.43,34398.0,53.6315,53.7478,53.5831,53.6994,34398.0
2022-07-21 15:30:00,55.43,55.77,55.35,55.69,118714.0,53.6994,54.0287,53.6219,53.9512,118714.0
2022-07-22 09:30:00,55.79,56.0,55.17,55.27,30435.0,54.0481,54.2516,53.4475,53.5443,30435.0
2022-07-22 10:00:00,55.2,55.56,55.11,55.44,32775.0,53.4765,53.8253,53.3893,53.709,32775.0
2022-07-22 10:30:00,55.43,55.44,55.2,55.32,20406.0,53.6994,53.709,53.4765,53.5928,20406.0
2022-07-22 11:00:00,55.32,55.39,55.05,55.06,17221.0,53.5928,53.6606,53.3312,53.3409,17221.0
2022-07-22 11:30:00,55.06,55.1,54.71,54.77,23665.0,53.3409,53.3797,53.0018,53.06,23665.0
2022-07-22 12:00:00,54.78,54.8,54.4,54.53,42730.0,53.0696,53.089,52.7015,52.8275,42730.0
2022-07-22 12:30:00,54.54,54.71,54.51,54.52,18906.0,52.8371,53.0018,52.8081,52.8178,18906.0
2022-07-22 13:00:00,54.53,54.53,54.17,54.27,25250.0,52.8275,52.8275,52.4787,52.5756,25250.0
2022-07-22 13:30:00,54.25,54.25,54.01,54.18,36269.0,52.5562,52.5562,52.3237,52.4884,36269.0
2022-07-22 14:00:00,54.17,54.21,54.03,54.1,56080.0,52.4787,52.5174,52.3431,52.4109,56080.0
2022-07-22 14:30:00,54.08,54.3,54.06,54.23,23877.0,52.3915,52.6046,52.3721,52.5368,23877.0
2022-07-22 15:00:00,54.22,54.5,54.21,54.5,36530.0,52.5271,52.7984,52.5174,52.7984,36530.0
2022-07-22 15:30:00,54.5,54.65,54.3,54.65,164176.0,52.7984,52.9437,52.6046,52.9437,164176.0
2022-07-25 09:30:00,54.9,55.47,54.04,55.35,51816.0,53.1859,53.7381,52.3528,53.6219,51816.0
2022-07-25 10:00:00,55.33,55.43,55.09,55.21,46805.0,53.6025,53.6994,53.37,53.4862,46805.0
2022-07-25 10:30:00,55.23,55.44,55.15,55.27,56222.0,53.5056,53.709,53.4281,53.5443,56222.0
2022-07-25 11:00:00,55.26,55.26,54.91,55.11,76317.0,53.5347,53.5347,53.1956,53.3893,76317.0
2022-07-25 11:30:00,55.18,55.33,55.06,55.19,41288.0,53.4572,53.6025,53.3409,53.4668,41288.0
2022-07-25 12:00:00,55.19,55.19,54.97,55.03,21604.0,53.4668,53.4668,53.2537,53.3118,21604.0
2022-07-25 12:30:00,55.05,55.27,55.02,55.18,34062.0,53.3312,53.5443,53.3022,53.4572,34062.0
2022-07-25 13:00:00,55.17,55.3,54.96,54.98,33620.0,53.4475,53.5734,53.244,53.2634,33620.0
2022-07-25 13:30:00,54.99,55.12,54.97,54.98,27841.0,53.2731,53.399,53.2537,53.2634,27841.0
2022-07-25 14:00:00,54.97,54.98,54.83,54.87,30403.0,53.2537,53.2634,53.1181,53.1568,30403.0
2022-07-25 14:30:00,54.86,54.97,54.74,54.75,33822.0,53.1472,53.2537,53.0309,53.0406,33822.0
2022-07-25 15:00:00,54.73,54.91,54.68,54.89,46709.0,53.0212,53.1956,52.9728,53.1762,46709.0
2022-07-25 15:30:00,54.89,55.23,54.88,55.16,205277.0,53.1762,53.5056,53.1665,53.4378,205277.0
2022-07-26 09:30:00,54.7,54.85,53.76,53.89,71951.0,52.9921,53.1375,52.0815,52.2074,71951.0
2022-07-26 10:00:00,53.96,54.06,53.55,53.57,62537.0,52.2753,52.3721,51.8781,51.8974,62537.0
2022-07-26 10:30:00,53.63,54.4,53.37,54.37,127040.0,51.9556,52.7015,51.7037,52.6724,127040.0
2022-07-26 11:00:00,54.39,54.52,54.02,54.08,65136.0,52.6918,52.8178,52.3334,52.3915,65136.0
2022-07-26 11:30:00,54.05,54.19,53.99,53.99,32904.0,52.3624,52.4981,52.3043,52.3043,32904.0
2022-07-26 12:00:00,53.96,54.15,53.9,54.03,35182.0,52.2753,52.4593,52.2171,52.3431,35182.0
2022-07-26 12:30:00,54.05,54.24,54.0,54.22,26036.0,52.3624,52.5465,52.314,52.5271,26036.0
2022-07-26 13:00:00,54.22,54.39,54.03,54.37,44791.0,52.5271,52.6918,52.3431,52.6724,44791.0
2022-07-26 13:30:00,54.36,54.36,54.15,54.3,22472.0,52.6628,52.6628,52.4593,52.6046,22472.0
2022-07-26 14:00:00,54.31,54.52,54.17,54.21,38197.0,52.6143,52.8178,52.4787,52.5174,38197.0
2022-07-26 14:30:00,54.2,54.47,54.16,54.47,84242.0,52.5078,52.7693,52.469,52.7693,84242.0
2022-07-26 15:00:00,54.45,54.61,54.19,54.2,128751.0,52.75,52.905,52.4981,52.5078,128751.0
2022-07-26 15:30:00,54.21,54.32,53.97,54.23,243531.0,52.5174,52.624,52.2849,52.5368,243531.0
2022-07-27 09:30:00,55.0,56.39,54.21,55.48,107948.0,53.2828,54.6294,52.5174,53.7478,107948.0
2022-07-27 10:00:00,55.48,55.48,54.36,54.54,78291.0,53.7478,53.7478,52.6628,52.8371,78291.0
2022-07-27 10:30:00,54.5,55.14,54.41,55.11,68867.0,52.7984,53.4184,52.7112,53.3893,68867.0
2022-07-27 11:00:00,55.12,55.44,54.84,54.99,80386.0,53.399,53.709,53.1278,53.2731,80386.0
2022-07-27 11:30:00,54.96,55.07,54.78,54.78,29003.0,53.244,53.3506,53.0696,53.0696,29003.0
2022-07-27 12:00:00,54.81,54.9,54.62,54.87,80332.0,53.0987,53.1859,52.9146,53.1568,80332.0
2022-07-27 12:30:00,54.86,54.88,54.55,54.65,36023.0,53.1472,53.1665,52.8468,52.9437,36023.0
2022-07-27 13:00:00,54.62,54.64,54.37,54.55,32945.0,52.9146,52.934,52.6724,52.8468,32945.0
2022-07-27 13:30:00,54.55,54.69,54.51,54.62,29868.0,52.8468,52.9825,52.8081,52.9146,29868.0
2022-07-27 14:00:00,54.6,54.78,54.36,54.7,45935.0,52.8953,53.0696,52.6628,52.9921,45935.0
2022-07-27 14:30:00,54.66,55.61,54.5,55.48,88945.0,52.9534,53.8737,52.7984,53.7478,88945.0
2022-07-27 15:00:00,55.49,55.89,55.49,55.85,94061.0,53.7575,54.145,53.7575,54.1062,94061.0
2022-07-27 15:30:00,55.83,56.07,55.62,55.64,273444.0,54.0869,54.3194,53.8834,53.9028,273444.0
2022-07-28 09:30:00,55.53,56.09,54.5,54.79,56913.0,53.7962,54.3387,52.7984,53.0793,56913.0
2022-07-28 10:00:00,54.8,54.81,54.08,54.29,55693.0,53.089,53.0987,52.3915,52.5949,55693.0
2022-07-28 10:30:00,54.29,54.95,54.18,54.95,26473.0,52.5949,53.2343,52.4884,53.2343,26473.0
2022-07-28 11:00:00,54.92,55.25,54.83,55.25,24394.0,53.2053,53.525,53.1181,53.525,24394.0
2022-07-28 11:30:00,55.25,55.73,55.25,55.6,21946.0,53.525,53.99,53.525,53.864,21946.0
2022-07-28 12:00:00,55.62,55.66,55.36,55.54,23888.0,53.8834,53.9222,53.6315,53.8059,23888.0
2022-07-28 12:30:00,55.51,55.54,55.26,55.36,12219.0,53.7769,53.8059,53.5347,53.6315,12219.0
2022-07-28 13:00:00,55.36,55.36,54.97,55.23,25246.0,53.6315,53.6315,53.2537,53.5056,25246.0
2022-07-28 13:30:00,55.2,55.32,55.14,55.29,22081.0,53.4765,53.5928,53.4184,53.5637,22081.0
2022-07-28 14:00:00,55.23,55.41,55.22,55.41,23773.0,53.5056,53.68,53.4959,53.68,23773.0
2022-07-28 14:30:00,55.42,55.49,55.37,55.48,20008.0,53.6897,53.7575,53.6412,53.7478,20008.0
2022-07-28 15:00:00,55.47,55.7,55.45,55.69,46985.0,53.7381,53.9609,53.7187,53.9512,46985.0
2022-07-28 15:30:00,55.68,55.74,55.54,55.69,137684.0,53.9415,53.9997,53.8059,53.9512,137684.0
2022-07-29 09:30:00,55.41,55.44,53.86,54.57,55847.0,53.68,53.709,52.1784,52.8662,55847.0
2022-07-29 10:00:00,54.54,55.12,54.38,54.98,51095.0,52.8371,53.399,52.6821,53.2634,51095.0
2022-07-29 10:30:00,54.85,55.04,54.67,54.84,37044.0,53.1375,53.3215,52.9631,53.1278,37044.0
2022-07-29 11:00:00,54.84,55.09,54.79,54.95,55809.0,53.1278,53.37,53.0793,53.2343,55809.0
2022-07-29 11:30:00,54.96,54.99,54.7,54.79,33927.0,53.244,53.2731,52.9921,53.0793,33927.0
2022-07-29 12:00:00,54.77,54.84,54.63,54.72,27259.0,53.06,53.1278,52.9243,53.0115,27259.0
2022-07-29 12:30:00,54.68,54.73,54.52,54.56,35179.0,52.9728,53.0212,52.8178,52.8565,35179.0
2022-07-29 13:00:00,54.55,54.79,54.51,54.79,47155.0,52.8468,53.0793,52.8081,53.0793,47155.0
2022-07-29 13:30:00,54.77,55.02,54.76,54.97,20535.0,53.06,53.3022,53.0503,53.2537,20535.0
2022-07-29 14:00:00,54.97,55.32,54.97,55.24,24276.0,53.2537,53.5928,53.2537,53.5153,24276.0
2022-07-29 14:30:00,55.27,55.47,55.21,55.46,20646.0,53.5443,53.7381,53.4862,53.7284,20646.0
2022-07-29 15:00:00,55.45,55.5,55.34,55.42,37742.0,53.7187,53.7672,53.6122,53.6897,37742.0
2022-07-29 15:30:00,55.41,55.57,55.4,55.5,129392.0,53.68,53.835,53.6703,53.7672,129392.0
2022-08-01 09:30:00,54.88,55.18,54.37,54.88,79270.0,53.1665,53.4572,52.6724,53.1665,79270.0
2022-08-01 10:00:00,54.84,55.3,54.59,54.62,64012.0,53.1278,53.5734,52.8856,52.9146,64012.0
2022-08-01 10:30:00,54.61,55.55,54.56,55.55,70961.0,52.905,53.8156,52.8565,53.8156,70961.0
2022-08-01 11:00:00,55.56,55.77,55.22,55.38,46251.0,53.8253,54.0287,53.4959,53.6509,46251.0
2022-08-01 11:30:00,55.36,55.38,55.1,55.17,27812.0,53.6315,53.6509,53.3797,53.4475,27812.0
2022-08-01 12:00:00,55.16,55.25,54.95,55.14,33919.0,53.4378,53.525,53.2343,53.4184,33919.0
2022-08-01 12:30:00,55.14,55.41,55.1,55.31,25426.0,53.4184,53.68,53.3797,53.5831,25426.0
2022-08-01 13:00:00,55.31,55.31,55.06,55.11,39232.0,53.5831,53.5831,53.3409,53.3893,39232.0
2022-08-01 13:30:00,55.1,55.12,54.91,55.04,33769.0,53.3797,53.399,53.1956,53.3215,33769.0
2022-08-01 14:00:00,55.04,55.25,54.96,55.21,59922.0,53.3215,53.525,53.244,53.4862,59922.0
2022-08-01 14:30:00,55.22,55.41,55.1,55.34,47414.0,53.4959,53.68,53.3797,53.6122,47414.0
2022-08-01 15:00:00,55.33,55.5,55.19,55.2,57416.0,53.6025,53.7672,53.4668,53.4765,57416.0
2022-08-01 15:30:00,55.19,55.28,55.0,55.01,143267.0,53.4668,53.554,53.2828,53.2925,143267.0
2022-08-02 09:30:00,54.46,54.82,54.1,54.1,71252.0,52.7596,53.1084,52.4109,52.4109,71252.0
2022-08-02 10:00:00,54.1,54.24,53.62,54.18,78379.0,52.4109,52.5465,51.9459,52.4884,78379.0
2022-08-02 10:30:00,54.23,54.61,54.17,54.56,61200.0,52.5368,52.905,52.4787,52.8565,61200.0
2022-08-02 11:00:00,54.6,55.13,54.59,54.99,50569.0,52.8953,53.4087,52.8856,53.2731,50569.0
2022-08-02 11:30:00,54.98,54.98,54.69,54.69,27914.0,53.2634,53.2634,52.9825,52.9825,27914.0
2022-08-02 12:00:00,54.69,55.05,54.65,54.98,30899.0,52.9825,53.3312,52.9437,53.2634,30899.0
2022-08-02 12:30:00,54.98,55.03,54.86,54.97,31819.0,53.2634,53.3118,53.1472,53.2537,31819.0
2022-08-02 13:00:00,54.96,55.25,54.9,55.06,59327.0,53.244,53.525,53.1859,53.3409,59327.0
2022-08-02 13:30:00,55.04,55.04,54.68,54.86,48565.0,53.3215,53.3215,52.9728,53.1472,48565.0
2022-08-02 14:00:00,54.84,55.06,54.8,55.04,47054.0,53.1278,53.3409,53.089,53.3215,47054.0
2022-08-02 14:30:00,55.05,55.18,54.98,55.0,47638.0,53.3312,53.4572,53.2634,53.2828,47638.0
2022-08-02 15:00:00,55.0,55.15,54.89,55.11,68938.0,53.2828,53.4281,53.1762,53.3893,68938.0
2022-08-02 15:30:00,55.11,55.16,54.91,54.93,207281.0,53.3893,53.4378,53.1956,53.215,207281.0
2022-08-03 09:30:00,55.37,55.92,55.2,55.54,55769.0,53.6412,54.1741,53.4765,53.8059,55769.0
2022-08-03 10:00:00,55.54,55.6,54.77,55.01,45364.0,53.8059,53.864,53.06,53.2925,45364.0
2022-08-03 10:30:00,55.04,55.05,54.31,54.33,96094.0,53.3215,53.3312,52.6143,52.6337,96094.0
2022-08-03 11:00:00,54.35,54.85,54.28,54.78,44823.0,52.6531,53.1375,52.5853,53.0696,44823.0
2022-08-03 11:30:00,54.76,54.91,54.66,54.91,35179.0,53.0503,53.1956,52.9534,53.1956,35179.0
2022-08-03 12:00:00,54.89,54.89,54.63,54.66,39133.0,53.1762,53.1762,52.9243,52.9534,39133.0
2022-08-03 12:30:00,54.66,54.92,54.61,54.79,32338.0,52.9534,53.2053,52.905,53.0793,32338.0
2022-08-03 13:00:00,54.81,55.06,54.81,55.0,36420.0,53.0987,53.3409,53.0987,53.2828,36420.0
2022-08-03 13:30:00,55.0,55.46,54.99,55.32,71571.0,53.2828,53.7284,53.2731,53.5928,71571.0
2022-08-03 14:00:00,55.32,55.76,55.32,55.51,55094.0,53.5928,54.0191,53.5928,53.7769,55094.0
2022-08-03 14:30:00,55.52,55.58,55.36,55.39,71424.0,53.7865,53.8447,53.6315,53.6606,71424.0
2022-08-03 15:00:00,55.4,55.47,55.35,55.45,73471.0,53.6703,53.7381,53.6219,53.7187,73471.0
2022-08-03 15:30:00,55.45,55.6,55.22,55.23,237126.0,53.7187,53.864,53.4959,53.5056,237126.0
2022-08-04 09:30:00,55.52,56.16,55.32,56.1,42199.0,53.7865,54.4066,53.5928,54.3484,42199.0
2022-08-04 10:00:00,56.01,56.5,55.91,56.32,71309.0,54.2612,54.7359,54.1644,54.5616,71309.0
2022-08-04 10:30:00,56.35,56.53,55.72,55.87,40752.0,54.5906,54.765,53.9803,54.1256,40752.0
2022-08-04 11:00:00,55.98,56.36,55.97,56.23,27553.0,54.2322,54.6003,54.2225,54.4744,27553.0
2022-08-04 11:30:00,56.24,56.25,55.92,56.14,31088.0,54.4841,54.4938,54.1741,54.3872,31088.0
2022-08-04 12:00:00,56.13,56.29,56.05,56.09,23968.0,54.3775,54.5325,54.3,54.3387,23968.0
2022-08-04 12:30:00,56.04,56.07,55.7,55.86,18159.0,54.2903,54.3194,53.9609,54.1159,18159.0
2022-08-04 13:00:00,55.89,55.98,55.66,55.84,25717.0,54.145,54.2322,53.9222,54.0966,25717.0
2022-08-04 13:30:00,55.83,55.89,55.68,55.68,25474.0,54.0869,54.145,53.9415,53.9415,25474.0
2022-08-04 14:00:00,55.69,55.78,55.56,55.64,21287.0,53.9512,54.0384,53.8253,53.9028,21287.0
2022-08-04 14:30:00,55.66,55.71,55.46,55.69,43027.0,53.9222,53.9706,53.7284,53.9512,43027.0
2022-08-04 15:00:00,55.69,55.75,55.59,55.59,26564.0,53.9512,54.0094,53.8544,53.8544,26564.0
2022-08-04 15:30:00,55.6,55.64,55.38,55.5,117487.0,53.864,53.9028,53.6509,53.7672,117487.0
2022-08-05 09:30:00,54.7,55.2,54.59,55.11,40832.0,52.9921,53.4765,52.8856,53.3893,40832.0
2022-08-05 10:00:00,55.15,55.36,54.89,55.09,77940.0,53.4281,53.6315,53.1762,53.37,77940.0
2022-08-05 10:30:00,55.05,55.21,54.71,54.73,28684.0,53.3312,53.4862,53.0018,53.0212,28684.0
2022-08-05 11:00:00,54.78,54.78,54.04,54.05,29598.0,53.0696,53.0696,52.3528,52.3624,29598.0
2022-08-05 11:30:00,54.03,54.29,54.03,54.11,20245.0,52.3431,52.5949,52.3431,52.4206,20245.0
2022-08-05 12:00:00,54.16,54.3,54.11,54.2,70355.0,52.469,52.6046,52.4206,52.5078,70355.0
2022-08-05 12:30:00,54.18,54.42,54.03,54.42,42105.0,52.4884,52.7209,52.3431,52.7209,42105.0
2022-08-05 13:00:00,54.44,54.55,54.35,54.35,19194.0,52.7403,52.8468,52.6531,52.6531,19194.0
2022-08-05 13:30:00,54.35,54.47,54.11,54.19,29786.0,52.6531,52.7693,52.4206,52.4981,29786.0
2022-08-05 14:00:00,54.17,54.2,53.97,54.02,28023.0,52.4787,52.5078,52.2849,52.3334,28023.0
2022-08-05 14:30:00,53.99,54.09,53.87,53.89,23087.0,52.3043,52.4012,52.1881,52.2074,23087.0
2022-08-05 15:00:00,53.91,53.96,53.77,53.86,34504.0,52.2268,52.2753,52.0912,52.1784,34504.0
2022-08-05 15:30:00,53.87,54.25,53.77,54.21,120883.0,52.1881,52.5562,52.0912,52.5174,120883.0
2022-08-08 09:30:00,54.87,56.08,54.78,56.01,61566.0,53.1568,54.3291,53.0696,54.2612,61566.0
2022-08-08 10:00:00,56.01,56.59,55.96,56.54,82308.0,54.2612,54.8231,54.2128,54.7747,82308.0
2022-08-08 10:30:00,56.55,56.64,56.23,56.23,43985.0,54.7844,54.8716,54.4744,54.4744,43985.0
2022-08-08 11:00:00,56.26,56.34,55.76,55.76,27815.0,54.5034,54.5809,54.0191,54.0191,27815.0
2022-08-08 11:30:00,55.75,55.75,55.25,55.7,24798.0,54.0094,54.0094,53.525,53.9609,24798.0
2022-08-08 12:00:00,55.7,55.81,55.32,55.43,48977.0,53.9609,54.0675,53.5928,53.6994,48977.0
2022-08-08 12:30:00,55.43,55.47,55.17,55.45,30930.0,53.6994,53.7381,53.4475,53.7187,30930.0
2022-08-08 13:00:00,55.45,55.82,55.38,55.52,29980.0,53.7187,54.0772,53.6509,53.7865,29980.0
2022-08-08 13:30:00,55.54,55.7,55.44,55.64,26615.0,53.8059,53.9609,53.709,53.9028,26615.0
2022-08-08 14:00:00,55.62,55.74,55.5,55.54,32421.0,53.8834,53.9997,53.7672,53.8059,32421.0
2022-08-08 14:30:00,55.56,55.6,55.32,55.38,38792.0,53.8253,53.864,53.5928,53.6509,38792.0
2022-08-08 15:00:00,55.37,55.48,55.23,55.39,51602.0,53.6412,53.7478,53.5056,53.6606,51602.0
2022-08-08 15:30:00,55.39,55.52,55.21,55.23,119266.0,53.6606,53.7865,53.4862,53.5056,119266.0
2022-08-09 09:30:00,54.7,54.7,54.12,54.18,52826.0,52.9921,52.9921,52.4303,52.4884,52826.0
2022-08-09 10:00:00,54.18,54.66,54.01,54.37,54774.0,52.4884,52.9534,52.3237,52.6724,54774.0
2022-08-09 10:30:00,54.32,54.45,53.94,54.37,51541.0,52.624,52.75,52.2559,52.6724,51541.0
2022-08-09 11:00:00,54.38,54.64,54.14,54.49,35865.0,52.6821,52.934,52.4496,52.7887,35865.0
2022-08-09 11:30:00,54.48,54.7,54.46,54.61,27954.0,52.779,52.9921,52.7596,52.905,27954.0
2022-08-09 12:00:00,54.59,54.73,54.44,54.63,28719.0,52.8856,53.0212,52.7403,52.9243,28719.0
2022-08-09 12:30:00,54.63,54.74,54.58,54.73,23320.0,52.9243,53.0309,52.8759,53.0212,23320.0
2022-08-09 13:00:00,54.72,54.8,54.61,54.76,29672.0,53.0115,53.089,52.905,53.0503,29672.0
2022-08-09 13:30:00,54.74,55.02,54.64,55.01,25467.0,53.0309,53.3022,52.934,53.2925,25467.0
2022-08-09 14:00:00,55.01,55.08,54.96,55.04,32092.0,53.2925,53.3603,53.244,53.3215,32092.0
2022-08-09 14:30:00,55.05,55.23,55.04,55.19,32344.0,53.3312,53.5056,53.3215,53.4668,32344.0
2022-08-09 15:00:00,55.19,55.28,55.04,55.2,36998.0,53.4668,53.554,53.3215,53.4765,36998.0
2022-08-09 15:30:00,55.2,55.31,54.96,55.04,248595.0,53.4765,53.5831,53.244,53.3215,248595.0
2022-08-10 09:30:00,56.31,56.92,55.98,56.08,51357.0,54.5519,55.1428,54.2322,54.3291,51357.0
2022-08-10 10:00:00,56.05,56.27,55.32,55.75,30350.0,54.3,54.5131,53.5928,54.0094,30350.0
2022-08-10 10:30:00,55.75,56.11,55.7,56.1,22309.0,54.0094,54.3581,53.9609,54.3484,22309.0
2022-08-10 11:00:00,56.09,56.32,56.09,56.32,17237.0,54.3387,54.5616,54.3387,54.5616,17237.0
2022-08-10 11:30:00,56.34,56.39,56.14,56.33,13661.0,54.5809,54.6294,54.3872,54.5713,13661.0
2022-08-10 12:00:00,56.36,56.5,56.2,56.34,17300.0,54.6003,54.7359,54.4453,54.5809,17300.0
2022-08-10 12:30:00,56.35,56.4,56.21,56.26,15806.0,54.5906,54.6391,54.455,54.5034,15806.0
2022-08-10 13:00:00,56.24,56.34,56.11,56.17,25252.0,54.4841,54.5809,54.3581,54.4162,25252.0
2022-08-10 13:30:00,56.19,56.31,56.1,56.24,27805.0,54.4356,54.5519,54.3484,54.4841,27805.0
2022-08-10 14:00:00,56.22,56.24,56.15,56.16,24393.0,54.4647,54.4841,54.3969,54.4066,24393.0
2022-08-10 14:30:00,56.15,56.26,55.93,56.1,124712.0,54.3969,54.5034,54.1837,54.3484,124712.0
2022-08-10 15:00:00,56.11,56.26,55.97,56.22,57126.0,54.3581,54.5034,54.2225,54.4647,57126.0
2022-08-10 15:30:00,56.21,56.39,56.16,56.26,162448.0,54.455,54.6294,54.4066,54.5034,162448.0
2022-08-11 09:30:00,57.2,57.65,56.57,57.03,31507.0,55.4141,55.85,54.8038,55.2494,31507.0
2022-08-11 10:00:00,56.99,57.59,56.99,57.46,34764.0,55.2106,55.7919,55.2106,55.666,34764.0
2022-08-11 10:30:00,57.46,57.72,57.33,57.47,23117.0,55.666,55.9179,55.54,55.6757,23117.0
2022-08-11 11:00:00,57.5,57.52,56.96,57.2,27334.0,55.7047,55.7241,55.1816,55.4141,27334.0
2022-08-11 11:30:00,57.15,57.15,56.87,56.95,14333.0,55.3657,55.3657,55.0944,55.1719,14333.0
2022-08-11 12:00:00,56.95,57.05,56.82,57.04,10925.0,55.1719,55.2688,55.046,55.2591,10925.0
2022-08-11 12:30:00,57.1,57.25,57.01,57.23,11016.0,55.3172,55.4625,55.23,55.4432,11016.0
2022-08-11 13:00:00,57.24,57.38,57.17,57.25,14969.0,55.4528,55.5885,55.385,55.4625,14969.0
2022-08-11 13:30:00,57.32,57.49,57.26,57.4,16219.0,55.5303,55.695,55.4722,55.6078,16219.0
2022-08-11 14:00:00,57.41,57.41,57.04,57.07,32915.0,55.6175,55.6175,55.2591,55.2881,32915.0
2022-08-11 14:30:00,57.04,57.04,56.84,56.86,26413.0,55.2591,55.2591,55.0653,55.0847,26413.0
2022-08-11 15:00:00,56.88,56.94,56.77,56.87,34092.0,55.1041,55.1622,54.9975,55.0944,34092.0
2022-08-11 15:30:00,56.87,56.87,56.58,56.6,149945.0,55.0944,55.0944,54.8134,54.8328,149945.0
2022-08-12 09:30:00,56.62,57.24,56.59,56.86,28669.0,54.8522,55.4528,54.8231,55.0847,28669.0
2022-08-12 10:00:00,56.85,57.38,56.65,57.22,14395.0,55.075,55.5885,54.8813,55.4335,14395.0
2022-08-12 10:30:00,57.26,57.3,56.92,57.2,25123.0,55.4722,55.511,55.1428,55.4141,25123.0
2022-08-12 11:00:00,57.17,57.31,57.02,57.24,25018.0,55.385,55.5207,55.2397,55.4528,25018.0
2022-08-12 11:30:00,57.24,57.31,57.08,57.17,29738.0,55.4528,55.5207,55.2978,55.385,29738.0
2022-08-12 12:00:00,57.17,57.38,57.16,57.36,46101.0,55.385,55.5885,55.3753,55.5691,46101.0
2022-08-12 12:30:00,57.34,57.45,57.28,57.4,31624.0,55.5497,55.6563,55.4916,55.6078,31624.0
2022-08-12 13:00:00,57.4,57.55,57.33,57.33,42510.0,55.6078,55.7532,55.54,55.54,42510.0
2022-08-12 13:30:00,57.39,57.51,57.35,57.37,28610.0,55.5982,55.7144,55.5594,55.5788,28610.0
2022-08-12 14:00:00,57.35,57.47,57.26,57.33,26977.0,55.5594,55.6757,55.4722,55.54,26977.0
2022-08-12 14:30:00,57.33,57.53,57.33,57.44,21218.0,55.54,55.7338,55.54,55.6466,21218.0
2022-08-12 15:00:00,57.45,57.68,57.43,57.65,24571.0,55.6563,55.8791,55.6369,55.85,24571.0
2022-08-12 15:30:00,57.64,57.79,57.58,57.78,85062.0,55.8404,55.9857,55.7822,55.976,85062.0
2022-08-15 09:30:00,57.36,58.33,57.36,58.27,31690.0,55.5691,56.5088,55.5691,56.4507,31690.0
2022-08-15 10:00:00,58.25,58.34,57.62,57.71,25929.0,56.4313,56.5185,55.821,55.9082,25929.0
2022-08-15 10:30:00,57.7,57.96,57.69,57.89,17545.0,55.8985,56.1504,55.8888,56.0825,17545.0
2022-08-15 11:00:00,57.88,57.98,57.62,57.64,15966.0,56.0729,56.1697,55.821,55.8404,15966.0
2022-08-15 11:30:00,57.64,57.96,57.61,57.85,21742.0,55.8404,56.1504,55.8113,56.0438,21742.0
2022-08-15 12:00:00,57.85,57.87,57.79,57.8,16522.0,56.0438,56.0632,55.9857,55.9954,16522.0
2022-08-15 12:30:00,57.79,57.81,57.65,57.78,18543.0,55.9857,56.005,55.85,55.976,18543.0
2022-08-15 13:00:00,57.79,57.84,57.56,57.56,16984.0,55.9857,56.0341,55.7629,55.7629,16984.0
2022-08-15 13:30:00,57.53,57.59,57.46,57.51,16359.0,55.7338,55.7919,55.666,55.7144,16359.0
2022-08-15 14:00:00,57.51,57.65,57.5,57.64,13359.0,55.7144,55.85,55.7047,55.8404,13359.0
2022-08-15 14:30:00,57.63,57.77,57.63,57.73,15973.0,55.8307,55.9663,55.8307,55.9275,15973.0
2022-08-15 15:00:00,57.74,57.89,57.72,57.84,20475.0,55.9372,56.0825,55.9179,56.0341,20475.0
2022-08-15 15:30:00,57.85,57.89,57.74,57.77,68167.0,56.0438,56.0825,55.9372,55.9663,68167.0
2022-08-16 09:30:00,57.56,58.01,57.41,57.73,31551.0,55.7629,56.1988,55.6175,55.9275,31551.0
2022-08-16 10:00:00,57.73,57.85,57.54,57.75,19713.0,55.9275,56.0438,55.7435,55.9469,19713.0
2022-08-16 10:30:00,57.71,57.92,57.43,57.71,14271.0,55.9082,56.1116,55.6369,55.9082,14271.0
2022-08-16 11:00:00,57.72,57.95,57.59,57.95,11867.0,55.9179,56.1407,55.7919,56.1407,11867.0
2022-08-16 11:30:00,57.9,58.03,57.89,58.01,12813.0,56.0922,56.2182,56.0825,56.1988,12813.0
2022-08-16 12:00:00,58.01,58.32,58.0,58.22,29490.0,56.1988,56.4991,56.1891,56.4022,29490.0
2022-08-16 12:30:00,58.2,58.31,58.07,58.31,32817.0,56.3829,56.4894,56.2569,56.4894,32817.0
2022-08-16 13:00:00,58.32,58.35,58.19,58.23,44102.0,56.4991,56.5282,56.3732,56.4119,44102.0
2022-08-16 13:30:00,58.23,58.5,58.2,58.47,22446.0,56.4119,56.6735,56.3829,56.6444,22446.0
2022-08-16 14:00:00,58.48,58.6,58.43,58.52,25438.0,56.6541,56.7704,56.6057,56.6929,25438.0
2022-08-16 14:30:00,58.5,58.5,58.06,58.24,30137.0,56.6735,56.6735,56.2472,56.4216,30137.0
2022-08-16 15:00:00,58.23,58.27,58.07,58.26,36777.0,56.4119,56.4507,56.2569,56.441,36777.0
2022-08-16 15:30:00,58.26,58.37,58.25,58.32,129200.0,56.441,56.5476,56.4313,56.4991,129200.0
2022-08-17 09:30:00,57.45,57.83,57.14,57.42,26113.0,55.6563,56.0244,55.356,55.6272,26113.0
2022-08-17 10:00:00,57.42,57.51,57.1,57.15,34179.0,55.6272,55.7144,55.3172,55.3657,34179.0
2022-08-17 10:30:00,57.11,57.19,56.82,56.89,20861.0,55.3269,55.4044,55.046,55.1138,20861.0
2022-08-17 11:00:00,56.91,57.02,56.72,56.74,16723.0,55.1331,55.2397,54.9491,54.9685,16723.0
2022-08-17 11:30:00,56.76,56.8,56.56,56.66,14008.0,54.9878,55.0266,54.7941,54.891,14008.0
2022-08-17 12:00:00,56.68,56.88,56.67,56.85,9834.0,54.9103,55.1041,54.9006,55.075,9834.0
2022-08-17 12:30:00,56.86,56.94,56.76,56.8,11780.0,55.0847,55.1622,54.9878,55.0266,11780.0
2022-08-17 13:00:00,56.79,56.95,56.72,56.95,9031.0,55.0169,55.1719,54.9491,55.1719,9031.0
2022-08-17 13:30:00,56.97,57.04,56.85,56.94,15420.0,55.1913,55.2591,55.075,55.1622,15420.0
2022-08-17 14:00:00,56.95,57.3,56.86,57.22,24989.0,55.1719,55.511,55.0847,55.4335,24989.0
2022-08-17 14:30:00,57.25,57.32,57.02,57.05,11457.0,55.4625,55.5303,55.2397,55.2688,11457.0
2022-08-17 15:00:00,57.04,57.16,56.91,57.03,29223.0,55.2591,55.3753,55.1331,55.2494,29223.0
2022-08-17 15:30:00,57.03,57.09,56.94,57.0,74540.0,55.2494,55.3075,55.1622,55.2203,74540.0
2022-08-18 09:30:00,56.91,56.99,56.55,56.85,13489.0,55.1331,55.2106,54.7844,55.075,13489.0
2022-08-18 10:00:00,56.78,57.06,56.74,57.06,12493.0,55.0072,55.2785,54.9685,55.2785,12493.0
2022-08-18 10:30:00,57.08,57.22,56.96,57.12,18638.0,55.2978,55.4335,55.1816,55.3366,18638.0
2022-08-18 11:00:00,57.13,57.15,56.91,57.06,22597.0,55.3463,55.3657,55.1331,55.2785,22597.0
2022-08-18 11:30:00,57.1,57.27,57.07,57.23,14915.0,55.3172,55.4819,55.2881,55.4432,14915.0
2022-08-18 12:00:00,57.27,57.31,57.13,57.18,10639.0,55.4819,55.5207,55.3463,55.3947,10639.0
2022-08-18 12:30:00,57.17,57.21,57.08,57.14,10015.0,55.385,55.4238,55.2978,55.356,10015.0
2022-08-18 13:00:00,57.15,57.35,57.14,57.34,16110.0,55.3657,55.5594,55.356,55.5497,16110.0
2022-08-18 13:30:00,57.35,57.35,57.19,57.23,19577.0,55.5594,55.5594,55.4044,55.4432,19577.0
2022-08-18 14:00:00,57.27,57.38,57.21,57.34,12724.0,55.4819,55.5885,55.4238,55.5497,12724.0
2022-08-18 14:30:00,57.28,57.39,57.22,57.38,12965.0,55.4916,55.5982,55.4335,55.5885,12965.0
2022-08-18 15:00:00,57.4,57.51,57.39,57.47,18839.0,55.6078,55.7144,55.5982,55.6757,18839.0
2022-08-18 15:30:00,57.48,57.52,57.29,57.39,65171.0,55.6853,55.7241,55.5013,55.5982,65171.0
2022-08-19 09:30:00,56.84,56.93,56.17,56.5,34839.0,55.0653,55.1525,54.4162,54.7359,34839.0
2022-08-19 10:00:00,56.46,56.63,56.25,56.52,29676.0,54.6972,54.8619,54.4938,54.7553,29676.0
2022-08-19 10:30:00,56.57,56.7,56.14,56.14,40202.0,54.8038,54.9297,54.3872,54.3872,40202.0
2022-08-19 11:00:00,56.17,56.17,55.62,55.83,68512.0,54.4162,54.4162,53.8834,54.0869,68512.0
2022-08-19 11:30:00,55.83,55.89,55.65,55.85,17130.0,54.0869,54.145,53.9125,54.1062,17130.0
2022-08-19 12:00:00,55.85,55.88,55.59,55.64,34337.0,54.1062,54.1353,53.8544,53.9028,34337.0
2022-08-19 12:30:00,55.63,55.92,55.63,55.84,21587.0,53.8931,54.1741,53.8931,54.0966,21587.0
2022-08-19 13:00:00,55.82,56.12,55.82,56.0,22456.0,54.0772,54.3678,54.0772,54.2516,22456.0
2022-08-19 13:30:00,55.93,55.98,55.86,55.93,14309.0,54.1837,54.2322,54.1159,54.1837,14309.0
2022-08-19 14:00:00,55.91,55.91,55.79,55.83,13352.0,54.1644,54.1644,54.0481,54.0869,13352.0
2022-08-19 14:30:00,55.83,56.03,55.82,55.92,21047.0,54.0869,54.2806,54.0772,54.1741,21047.0
2022-08-19 15:00:00,55.92,55.97,55.79,55.92,28836.0,54.1741,54.2225,54.0481,54.1741,28836.0
2022-08-19 15:30:00,55.91,56.02,55.8,55.84,117652.0,54.1644,54.2709,54.0578,54.0966,117652.0
2022-08-22 09:30:00,54.8,55.03,54.4,55.02,30406.0,53.089,53.3118,52.7015,53.3022,30406.0
2022-08-22 10:00:00,55.01,55.02,54.62,54.75,43452.0,53.2925,53.3022,52.9146,53.0406,43452.0
2022-08-22 10:30:00,54.73,55.16,54.73,55.02,24032.0,53.0212,53.4378,53.0212,53.3022,24032.0
2022-08-22 11:00:00,55.04,55.34,55.04,55.31,20354.0,53.3215,53.6122,53.3215,53.5831,20354.0
2022-08-22 11:30:00,55.31,55.49,55.26,55.45,19824.0,53.5831,53.7575,53.5347,53.7187,19824.0
2022-08-22 12:00:00,55.45,55.45,55.22,55.23,19700.0,53.7187,53.7187,53.4959,53.5056,19700.0
2022-08-22 12:30:00,55.22,55.25,55.08,55.1,23881.0,53.4959,53.525,53.3603,53.3797,23881.0
2022-08-22 13:00:00,55.12,55.12,54.91,54.91,34626.0,53.399,53.399,53.1956,53.1956,34626.0
2022-08-22 13:30:00,54.91,55.1,54.88,55.04,25867.0,53.1956,53.3797,53.1665,53.3215,25867.0
2022-08-22 14:00:00,55.05,55.19,55.03,55.17,26653.0,53.3312,53.4668,53.3118,53.4475,26653.0
2022-08-22 14:30:00,55.15,55.18,54.96,55.0,33452.0,53.4281,53.4572,53.244,53.2828,33452.0
2022-08-22 15:00:00,55.01,55.13,54.98,55.03,25437.0,53.2925,53.4087,53.2634,53.3118,25437.0
2022-08-22 15:30:00,55.04,55.1,54.92,55.07,78673.0,53.3215,53.3797,53.2053,53.3506,78673.0
2022-08-23 09:30:00,55.25,55.88,55.0,55.76,26352.0,53.525,54.1353,53.2828,54.0191,26352.0
2022-08-23 10:00:00,55.71,56.04,55.55,55.85,21534.0,53.9706,54.2903,53.8156,54.1062,21534.0
2022-08-23 10:30:00,55.87,55.95,55.5,55.5,17913.0,54.1256,54.2031,53.7672,53.7672,17913.0
2022-08-23 11:00:00,55.55,55.72,55.41,55.52,18221.0,53.8156,53.9803,53.68,53.7865,18221.0
2022-08-23 11:30:00,55.52,55.64,55.47,55.62,14997.0,53.7865,53.9028,53.7381,53.8834,14997.0
2022-08-23 12:00:00,55.62,55.62,55.35,55.41,15073.0,53.8834,53.8834,53.6219,53.68,15073.0
2022-08-23 12:30:00,55.4,55.59,55.4,55.58,12315.0,53.6703,53.8544,53.6703,53.8447,12315.0
2022-08-23 13:00:00,55.57,55.57,55.28,55.35,13416.0,53.835,53.835,53.554,53.6219,13416.0
2022-08-23 13:30:00,55.36,55.43,55.22,55.25,16915.0,53.6315,53.6994,53.4959,53.525,16915.0
2022-08-23 14:00:00,55.25,55.57,55.24,55.54,21224.0,53.525,53.835,53.5153,53.8059,21224.0
2022-08-23 14:30:00,55.55,55.6,55.49,55.53,21515.0,53.8156,53.864,53.7575,53.7962,21515.0
2022-08-23 15:00:00,55.54,55.69,55.48,55.67,28659.0,53.8059,53.9512,53.7478,53.9319,28659.0
2022-08-23 15:30:00,55.68,55.72,55.49,55.55,84776.0,53.9415,53.9803,53.7575,53.8156,84776.0
2022-08-24 09:30:00,55.15,55.62,54.99,55.5,30842.0,53.4281,53.8834,53.2731,53.7672,30842.0
2022-08-24 10:00:00,55.51,55.88,55.45,55.83,20965.0,53.7769,54.1353,53.7187,54.0869,20965.0
2022-08-24 10:30:00,55.81,55.98,55.64,55.91,14926.0,54.0675,54.2322,53.9028,54.1644,14926.0
2022-08-24 11:00:00,55.9,56.48,55.9,56.33,38732.0,54.1547,54.7166,54.1547,54.5713,38732.0
2022-08-24 11:30:00,56.35,56.54,56.34,56.46,16930.0,54.5906,54.7747,54.5809,54.6972,16930.0
2022-08-24 12:00:00,56.41,56.54,56.34,56.34,19307.0,54.6488,54.7747,54.5809,54.5809,19307.0
2022-08-24 12:30:00,56.3,56.33,56.06,56.18,17109.0,54.5422,54.5713,54.3097,54.4259,17109.0
2022-08-24 13:00:00,56.18,56.26,55.98,56.03,15432.0,54.4259,54.5034,54.2322,54.2806,15432.0
2022-08-24 13:30:00,56.02,56.17,55.98,56.1,16101.0,54.2709,54.4162,54.2322,54.3484,16101.0
2022-08-24 14:00:00,56.14,56.21,56.08,56.11,12098.0,54.3872,54.455,54.3291,54.3581,12098.0
2022-08-24 14:30:00,56.09,56.1,55.94,55.97,20448.0,54.3387,54.3484,54.1934,54.2225,20448.0
2022-08-24 15:00:00,55.93,56.05,55.84,55.89,31667.0,54.1837,54.3,54.0966,54.145,31667.0
2022-08-24 15:30:00,55.88,56.13,55.86,55.99,76985.0,54.1353,54.3775,54.1159,54.2419,76985.0
2022-08-25 09:30:00,56.63,57.3,56.46,57.28,48716.0,54.8619,55.511,54.6972,55.4916,48716.0
2022-08-25 10:00:00,57.32,57.41,57.12,57.32,36936.0,55.5303,55.6175,55.3366,55.5303,36936.0
2022-08-25 10:30:00,57.32,57.58,56.93,57.12,24196.0,55.5303,55.7822,55.1525,55.3366,24196.0
2022-08-25 11:00:00,57.09,57.12,56.83,56.97,23259.0,55.3075,55.3366,55.0556,55.1913,23259.0
2022-08-25 11:30:00,56.98,56.98,56.71,56.82,15403.0,55.201,55.201,54.9394,55.046,15403.0
2022-08-25 12:00:00,56.81,56.84,56.55,56.76,28797.0,55.0363,55.0653,54.7844,54.9878,28797.0
2022-08-25 12:30:00,56.75,56.79,56.65,56.77,16571.0,54.9781,55.0169,54.8813,54.9975,16571.0
2022-08-25 13:00:00,56.74,56.89,56.71,56.89,18959.0,54.9685,55.1138,54.9394,55.1138,18959.0
2022-08-25 13:30:00,56.89,57.06,56.88,57.04,23132.0,55.1138,55.2785,55.1041,55.2591,23132.0
2022-08-25 14:00:00,57.05,57.28,57.04,57.27,15901.0,55.2688,55.4916,55.2591,55.4819,15901.0
2022-08-25 14:30:00,57.29,57.32,57.09,57.3,25385.0,55.5013,55.5303,55.3075,55.511,25385.0
2022-08-25 15:00:00,57.34,57.39,57.23,57.23,27307.0,55.5497,55.5982,55.4432,55.4432,27307.0
2022-08-25 15:30:00,57.24,57.35,57.15,57.25,126475.0,55.4528,55.5594,55.3657,55.4625,126475.0
2022-08-26 09:30:00,57.46,57.47,57.17,57.43,15277.0,55.666,55.6757,55.385,55.6369,15277.0
2022-08-26 10:00:00,57.35,57.45,56.47,56.47,19710.0,55.5594,55.6563,54.7069,54.7069,19710.0
2022-08-26 10:30:00,56.45,56.51,56.07,56.28,67170.0,54.6875,54.7456,54.3194,54.5228,67170.0
2022-08-26 11:00:00,56.22,56.3,55.96,56.21,39618.0,54.4647,54.5422,54.2128,54.455,39618.0
2022-08-26 11:30:00,56.22,56.52,56.15,56.44,25100.0,54.4647,54.7553,54.3969,54.6778,25100.0
2022-08-26 12:00:00,56.44,56.51,56.32,56.44,29420.0,54.6778,54.7456,54.5616,54.6778,29420.0
2022-08-26 12:30:00,56.43,56.52,56.31,56.51,31419.0,54.6681,54.7553,54.5519,54.7456,31419.0
2022-08-26 13:00:00,56.52,56.63,56.41,56.55,25903.0,54.7553,54.8619,54.6488,54.7844,25903.0
2022-08-26 13:30:00,56.55,56.55,56.37,56.39,27458.0,54.7844,54.7844,54.61,54.6294,27458.0
2022-08-26 14:00:00,56.43,56.43,56.26,56.36,27177.0,54.6681,54.6681,54.5034,54.6003,27177.0
2022-08-26 14:30:00,56.36,56.36,56.22,56.27,33244.0,54.6003,54.6003,54.4647,54.5131,33244.0
2022-08-26 15:00:00,56.27,56.35,56.21,56.26,49380.0,54.5131,54.5906,54.455,54.5034,49380.0
2022-08-26 15:30:00,56.25,56.25,55.94,56.03,153202.0,54.4938,54.4938,54.1934,54.2806,153202.0
2022-08-29 09:30:00,55.09,55.94,54.93,55.88,41821.0,53.37,54.1934,53.215,54.1353,41821.0
2022-08-29 10:00:00,55.82,55.92,55.56,55.82,32157.0,54.0772,54.1741,53.8253,54.0772,32157.0
2022-08-29 10:30:00,55.79,55.84,55.46,55.6,25991.0,54.0481,54.0966,53.7284,53.864,25991.0
2022-08-29 11:00:00,55.58,55.87,55.51,55.76,20442.0,53.8447,54.1256,53.7769,54.0191,20442.0
2022-08-29 11:30:00,55.76,55.9,55.67,55.85,13049.0,54.0191,54.1547,53.9319,54.1062,13049.0
2022-08-29 12:00:00,55.86,55.96,55.73,55.93,34277.0,54.1159,54.2128,53.99,54.1837,34277.0
2022-08-29 12:30:00,55.93,55.96,55.76,55.96,19421.0,54.1837,54.2128,54.0191,54.2128,19421.0
2022-08-29 13:00:00,55.97,56.06,55.87,55.95,18113.0,54.2225,54.3097,54.1256,54.2031,18113.0
2022-08-29 13:30:00,55.95,56.27,55.95,56.25,22183.0,54.2031,54.5131,54.2031,54.4938,22183.0
2022-08-29 14:00:00,56.21,56.21,56.02,56.05,23022.0,54.455,54.455,54.2709,54.3,23022.0
2022-08-29 14:30:00,56.06,56.25,56.02,56.16,25621.0,54.3097,54.4938,54.2709,54.4066,25621.0
2022-08-29 15:00:00,56.21,56.27,56.17,56.22,33310.0,54.455,54.5131,54.4162,54.4647,33310.0
2022-08-29 15:30:00,56.2,56.2,55.86,55.91,126774.0,54.4453,54.4453,54.1159,54.1644,126774.0
2022-08-30 09:30:00,56.52,56.89,56.15,56.15,71727.0,54.7553,55.1138,54.3969,54.3969,71727.0
2022-08-30 10:00:00,56.14,56.15,55.38,55.47,33847.0,54.3872,54.3969,53.6509,53.7381,33847.0
2022-08-30 10:30:00,55.52,55.55,54.93,55.05,26402.0,53.7865,53.8156,53.215,53.3312,26402.0
2022-08-30 11:00:00,55.08,55.11,54.63,54.82,40050.0,53.3603,53.3893,52.9243,53.1084,40050.0
2022-08-30 11:30:00,54.83,55.15,54.8,54.95,25260.0,53.1181,53.4281,53.089,53.2343,25260.0
2022-08-30 12:00:00,54.92,55.19,54.89,55.02,38777.0,53.2053,53.4668,53.1762,53.3022,38777.0
2022-08-30 12:30:00,54.99,54.99,54.65,54.67,24806.0,53.2731,53.2731,52.9437,52.9631,24806.0
2022-08-30 13:00:00,54.67,54.72,54.38,54.45,28713.0,52.9631,53.0115,52.6821,52.75,28713.0
2022-08-30 13:30:00,54.44,54.58,54.38,54.44,29117.0,52.7403,52.8759,52.6821,52.7403,29117.0
2022-08-30 14:00:00,54.46,54.7,54.43,54.6,19553.0,52.7596,52.9921,52.7306,52.8953,19553.0
2022-08-30 14:30:00,54.61,54.79,54.61,54.72,81112.0,52.905,53.0793,52.905,53.0115,81112.0
2022-08-30 15:00:00,54.73,54.98,54.71,54.73,38659.0,53.0212,53.2634,53.0018,53.0212,38659.0
2022-08-30 15:30:00,54.73,54.83,54.56,54.69,124074.0,53.0212,53.1181,52.8565,52.9825,124074.0
2022-08-31 09:30:00,55.19,55.64,54.68,55.17,42722.0,53.4668,53.9028,52.9728,53.4475,42722.0
2022-08-31 10:00:00,55.11,55.32,54.69,54.71,50351.0,53.3893,53.5928,52.9825,53.0018,50351.0
2022-08-31 10:30:00,54.74,55.09,54.6,54.86,26832.0,53.0309,53.37,52.8953,53.1472,26832.0
2022-08-31 11:00:00,54.85,54.94,54.64,54.85,25061.0,53.1375,53.2247,52.934,53.1375,25061.0
2022-08-31 11:30:00,54.81,55.1,54.81,55.1,15309.0,53.0987,53.3797,53.0987,53.3797,15309.0
2022-08-31 12:00:00,55.12,55.39,55.08,55.2,24497.0,53.399,53.6606,53.3603,53.4765,24497.0
2022-08-31 12:30:00,55.18,55.25,55.04,55.12,15329.0,53.4572,53.525,53.3215,53.399,15329.0
2022-08-31 13:00:00,55.15,55.3,55.01,55.05,17726.0,53.4281,53.5734,53.2925,53.3312,17726.0
2022-08-31 13:30:00,55.05,55.17,54.9,54.91,23639.0,53.3312,53.4475,53.1859,53.1956,23639.0
2022-08-31 14:00:00,54.92,54.99,54.74,54.83,33779.0,53.2053,53.2731,53.0309,53.1181,33779.0
2022-08-31 14:30:00,54.8,54.8,54.48,54.57,23170.0,53.089,53.089,52.779,52.8662,23170.0
2022-08-31 15:00:00,54.58,54.75,54.44,54.62,47572.0,52.8759,53.0406,52.7403,52.9146,47572.0
2022-08-31 15:30:00,54.62,54.8,54.3,54.42,158995.0,52.9146,53.089,52.6046,52.7209,158995.0
2022-09-01 09:30:00,53.84,53.84,53.08,53.08,38541.0,52.159,52.159,51.4227,51.4227,38541.0
2022-09-01 10:00:00,53.13,53.34,52.66,53.25,30178.0,51.4712,51.6746,51.0158,51.5874,30178.0
2022-09-01 10:30:00,53.24,53.26,52.97,53.05,36891.0,51.5777,51.5971,51.3162,51.3937,36891.0
2022-09-01 11:00:00,53.06,53.1,52.82,52.82,44214.0,51.4034,51.4421,51.1708,51.1708,44214.0
2022-09-01 11:30:00,52.81,53.09,52.5,52.57,28512.0,51.1612,51.4324,50.8608,50.9286,28512.0
2022-09-01 12:00:00,52.59,52.89,52.59,52.84,24176.0,50.948,51.2387,50.948,51.1902,24176.0
2022-09-01 12:30:00,52.83,52.9,52.57,52.75,27161.0,51.1805,51.2483,50.9286,51.103,27161.0
2022-09-01 13:00:00,52.76,53.11,52.74,53.11,24145.0,51.1127,51.4518,51.0933,51.4518,24145.0
2022-09-01 13:30:00,53.11,53.15,52.82,52.88,24129.0,51.4518,51.4905,51.1708,51.229,24129.0
2022-09-01 14:00:00,52.89,53.38,52.79,53.29,36892.0,51.2387,51.7134,51.1418,51.6262,36892.0
2022-09-01 14:30:00,53.32,53.46,53.26,53.3,34506.0,51.6552,51.7909,51.5971,51.6359,34506.0
2022-09-01 15:00:00,53.28,53.68,53.27,53.44,45733.0,51.6165,52.004,51.6068,51.7715,45733.0
2022-09-01 15:30:00,53.43,53.6,53.29,53.56,142490.0,51.7618,51.9265,51.6262,51.8877,142490.0
2022-09-02 09:30:00,54.2,54.26,53.09,53.29,55649.0,52.5078,52.5659,51.4324,51.6262,55649.0
2022-09-02 10:00:00,53.27,53.77,53.13,53.7,57391.0,51.6068,52.0912,51.4712,52.0234,57391.0
2022-09-02 10:30:00,53.76,54.23,53.73,54.09,34058.0,52.0815,52.5368,52.0524,52.4012,34058.0
2022-09-02 11:00:00,54.08,54.34,54.06,54.14,29290.0,52.3915,52.6434,52.3721,52.4496,29290.0
2022-09-02 11:30:00,54.14,54.26,54.04,54.23,24593.0,52.4496,52.5659,52.3528,52.5368,24593.0
2022-09-02 12:00:00,54.23,54.34,53.8,53.85,30638.0,52.5368,52.6434,52.1202,52.1687,30638.0
2022-09-02 12:30:00,53.85,53.88,53.42,53.55,23996.0,52.1687,52.1977,51.7521,51.8781,23996.0
2022-09-02 13:00:00,53.55,53.55,53.06,53.13,24923.0,51.8781,51.8781,51.4034,51.4712,24923.0
2022-09-02 13:30:00,53.14,53.3,53.0,53.14,28110.0,51.4809,51.6359,51.3452,51.4809,28110.0
2022-09-02 14:00:00,53.14,53.39,53.14,53.39,37109.0,51.4809,51.723,51.4809,51.723,37109.0
2022-09-02 14:30:00,53.39,53.48,53.29,53.34,35913.0,51.723,51.8102,51.6262,51.6746,35913.0
2022-09-02 15:00:00,53.33,53.57,53.26,53.38,42055.0,51.6649,51.8974,51.5971,51.7134,42055.0
2022-09-02 15:30:00,53.36,53.36,53.02,53.23,124826.0,51.694,51.694,51.3646,51.568,124826.0
2022-09-06 09:30:00,53.82,54.18,53.16,53.3,59605.0,52.1396,52.4884,51.5002,51.6359,59605.0
2022-09-06 10:00:00,53.27,53.28,52.51,52.84,44561.0,51.6068,51.6165,50.8705,51.1902,44561.0
2022-09-06 10:30:00,52.84,53.12,52.46,53.03,38836.0,51.1902,51.4615,50.8221,51.3743,38836.0
2022-09-06 11:00:00,53.02,53.34,52.99,53.13,47675.0,51.3646,51.6746,51.3355,51.4712,47675.0
2022-09-06 11:30:00,53.12,53.72,53.12,53.65,35931.0,51.4615,52.0427,51.4615,51.9749,35931.0
2022-09-06 12:00:00,53.64,53.71,53.22,53.36,16582.0,51.9652,52.0331,51.5584,51.694,16582.0
2022-09-06 12:30:00,53.37,53.54,53.33,53.43,15183.0,51.7037,51.8684,51.6649,51.7618,15183.0
2022-09-06 13:00:00,53.42,53.42,53.12,53.19,15570.0,51.7521,51.7521,51.4615,51.5293,15570.0
2022-09-06 13:30:00,53.18,53.29,53.06,53.25,24943.0,51.5196,51.6262,51.4034,51.5874,24943.0
2022-09-06 14:00:00,53.25,53.33,53.05,53.05,41869.0,51.5874,51.6649,51.3937,51.3937,41869.0
2022-09-06 14:30:00,53.07,53.11,52.93,53.0,61183.0,51.413,51.4518,51.2774,51.3452,61183.0
2022-09-06 15:00:00,53.02,53.21,52.9,53.15,58761.0,51.3646,51.5487,51.2483,51.4905,58761.0
2022-09-06 15:30:00,53.14,53.28,52.98,53.13,195037.0,51.4809,51.6165,51.3258,51.4712,195037.0
2022-09-07 09:30:00,53.03,53.85,52.72,53.54,60518.0,51.3743,52.1687,51.074,51.8684,60518.0
2022-09-07 10:00:00,53.46,53.73,53.37,53.62,43080.0,51.7909,52.0524,51.7037,51.9459,43080.0
2022-09-07 10:30:00,53.63,53.94,53.63,53.83,39466.0,51.9556,52.2559,51.9556,52.1493,39466.0
2022-09-07 11:00:00,53.81,54.07,53.78,54.01,22624.0,52.1299,52.3818,52.1009,52.3237,22624.0
2022-09-07 11:30:00,54.06,54.11,53.96,53.98,20706.0,52.3721,52.4206,52.2753,52.2946,20706.0
2022-09-07 12:00:00,53.99,54.06,53.83,53.96,17957.0,52.3043,52.3721,52.1493,52.2753,17957.0
2022-09-07 12:30:00,53.99,54.37,53.87,54.19,39228.0,52.3043,52.6724,52.1881,52.4981,39228.0
2022-09-07 13:00:00,54.16,54.26,54.08,54.16,21920.0,52.469,52.5659,52.3915,52.469,21920.0
2022-09-07 13:30:00,54.16,54.5,54.14,54.44,44692.0,52.469,52.7984,52.4496,52.7403,44692.0
2022-09-07 14:00:00,54.45,54.6,54.42,54.6,26094.0,52.75,52.8953,52.7209,52.8953,26094.0
2022-09-07 14:30:00,54.62,54.81,54.57,54.8,43876.0,52.9146,53.0987,52.8662,53.089,43876.0
2022-09-07 15:00:00,54.79,55.0,54.75,54.95,64952.0,53.0793,53.2828,53.0406,53.2343,64952.0
2022-09-07 15:30:00,54.96,55.06,54.76,54.79,162235.0,53.244,53.3409,53.0503,53.0793,162235.0
2022-09-08 09:30:00,54.15,54.79,53.5,54.67,83896.0,52.4593,53.0793,51.8296,52.9631,83896.0
2022-09-08 10:00:00,54.69,54.89,54.38,54.53,25212.0,52.9825,53.1762,52.6821,52.8275,25212.0
2022-09-08 10:30:00,54.5,54.86,54.5,54.81,13429.0,52.7984,53.1472,52.7984,53.0987,13429.0
2022-09-08 11:00:00,54.81,54.93,54.53,54.65,35755.0,53.0987,53.215,52.8275,52.9437,35755.0
2022-09-08 11:30:00,54.63,54.7,54.49,54.52,18714.0,52.9243,52.9921,52.7887,52.8178,18714.0
2022-09-08 12:00:00,54.55,54.55,54.04,54.18,19408.0,52.8468,52.8468,52.3528,52.4884,19408.0
2022-09-08 12:30:00,54.16,54.59,54.16,54.59,14511.0,52.469,52.8856,52.469,52.8856,14511.0
2022-09-08 13:00:00,54.57,54.75,54.44,54.65,24887.0,52.8662,53.0406,52.7403,52.9437,24887.0
2022-09-08 13:30:00,54.67,54.73,54.47,54.61,30160.0,52.9631,53.0212,52.7693,52.905,30160.0
2022-09-08 14:00:00,54.63,54.73,54.59,54.73,39685.0,52.9243,53.0212,52.8856,53.0212,39685.0
2022-09-08 14:30:00,54.73,54.83,54.49,54.62,35836.0,53.0212,53.1181,52.7887,52.9146,35836.0
2022-09-08 15:00:00,54.62,55.01,54.55,55.0,55304.0,52.9146,53.2925,52.8468,53.2828,55304.0
2022-09-08 15:30:00,55.0,55.12,54.69,55.08,133137.0,53.2828,53.399,52.9825,53.3603,133137.0
2022-09-09 09:30:00,55.88,56.25,55.7,56.25,39330.0,54.1353,54.4938,53.9609,54.4938,39330.0
2022-09-09 10:00:00,56.23,56.89,56.21,56.7,34682.0,54.4744,55.1138,54.455,54.9297,34682.0
2022-09-09 10:30:00,56.71,56.91,56.56,56.78,35486.0,54.9394,55.1331,54.7941,55.0072,35486.0
2022-09-09 11:00:00,56.76,56.81,56.48,56.74,21924.0,54.9878,55.0363,54.7166,54.9685,21924.0
2022-09-09 11:30:00,56.71,56.8,56.65,56.73,15555.0,54.9394,55.0266,54.8813,54.9588,15555.0
2022-09-09 12:00:00,56.73,56.75,56.55,56.68,16777.0,54.9588,54.9781,54.7844,54.9103,16777.0
2022-09-09 12:30:00,56.68,56.78,56.65,56.71,26560.0,54.9103,55.0072,54.8813,54.9394,26560.0
2022-09-09 13:00:00,56.71,56.83,56.62,56.73,67746.0,54.9394,55.0556,54.8522,54.9588,67746.0
2022-09-09 13:30:00,56.74,56.84,56.58,56.63,19764.0,54.9685,55.0653,54.8134,54.8619,19764.0
2022-09-09 14:00:00,56.63,56.7,56.49,56.68,19759.0,54.8619,54.9297,54.7263,54.9103,19759.0
2022-09-09 14:30:00,56.66,56.67,56.45,56.61,28694.0,54.891,54.9006,54.6875,54.8425,28694.0
2022-09-09 15:00:00,56.61,56.73,56.52,56.72,29644.0,54.8425,54.9588,54.7553,54.9491,29644.0
2022-09-09 15:30:00,56.71,56.83,56.6,56.79,115566.0,54.9394,55.0556,54.8328,55.0169,115566.0
2022-09-12 09:30:00,57.2,58.09,57.02,58.03,81253.0,55.4141,56.2763,55.2397,56.2182,81253.0
2022-09-12 10:00:00,58.05,58.13,57.41,57.41,24509.0,56.2376,56.3151,55.6175,55.6175,24509.0
2022-09-12 10:30:00,57.4,57.59,57.15,57.15,24432.0,55.6078,55.7919,55.3657,55.3657,24432.0
2022-09-12 11:00:00,57.14,57.38,56.9,57.38,38634.0,55.356,55.5885,55.1235,55.5885,38634.0
2022-09-12 11:30:00,57.42,57.42,56.91,56.99,25376.0,55.6272,55.6272,55.1331,55.2106,25376.0
2022-09-12 12:00:00,57.02,57.08,56.88,57.03,19054.0,55.2397,55.2978,55.1041,55.2494,19054.0
2022-09-12 12:30:00,57.02,57.28,56.91,57.24,25732.0,55.2397,55.4916,55.1331,55.4528,25732.0
2022-09-12 13:00:00,57.25,57.43,57.14,57.29,101099.0,55.4625,55.6369,55.356,55.5013,101099.0
2022-09-12 13:30:00,57.31,57.45,57.23,57.35,24969.0,55.5207,55.6563,55.4432,55.5594,24969.0
2022-09-12 14:00:00,57.37,57.38,57.17,57.22,28564.0,55.5788,55.5885,55.385,55.4335,28564.0
2022-09-12 14:30:00,57.22,57.22,57.1,57.18,32748.0,55.4335,55.4335,55.3172,55.3947,32748.0
2022-09-12 15:00:00,57.2,57.35,57.18,57.22,29525.0,55.4141,55.5594,55.3947,55.4335,29525.0
2022-09-12 15:30:00,57.22,57.3,57.0,57.26,132166.0,55.4335,55.511,55.2203,55.4722,132166.0
2022-09-13 09:30:00,55.5,56.53,55.3,56.41,43591.0,53.7672,54.765,53.5734,54.6488,43591.0
2022-09-13 10:00:00,56.42,56.44,55.55,55.55,26320.0,54.6584,54.6778,53.8156,53.8156,26320.0
2022-09-13 10:30:00,55.51,55.53,55.18,55.31,73133.0,53.7769,53.7962,53.4572,53.5831,73133.0
2022-09-13 11:00:00,55.3,55.51,54.99,55.5,37691.0,53.5734,53.7769,53.2731,53.7672,37691.0
2022-09-13 11:30:00,55.51,55.73,55.3,55.37,48914.0,53.7769,53.99,53.5734,53.6412,48914.0
2022-09-13 12:00:00,55.35,55.61,55.28,55.33,83308.0,53.6219,53.8737,53.554,53.6025,83308.0
2022-09-13 12:30:00,55.33,55.56,55.3,55.42,61503.0,53.6025,53.8253,53.5734,53.6897,61503.0
2022-09-13 13:00:00,55.39,55.53,55.32,55.5,20506.0,53.6606,53.7962,53.5928,53.7672,20506.0
2022-09-13 13:30:00,55.5,55.6,55.27,55.36,24390.0,53.7672,53.864,53.5443,53.6315,24390.0
2022-09-13 14:00:00,55.36,55.38,55.08,55.12,33212.0,53.6315,53.6509,53.3603,53.399,33212.0
2022-09-13 14:30:00,55.14,55.17,55.0,55.04,29706.0,53.4184,53.4475,53.2828,53.3215,29706.0
2022-09-13 15:00:00,55.06,55.11,54.5,54.54,52097.0,53.3409,53.3893,52.7984,52.8371,52097.0
2022-09-13 15:30:00,54.53,54.6,54.34,54.41,192379.0,52.8275,52.8953,52.6434,52.7112,192379.0
2022-09-14 09:30:00,54.69,54.79,53.54,53.8,47159.0,52.9825,53.0793,51.8684,52.1202,47159.0
2022-09-14 10:00:00,53.86,54.01,52.88,52.94,48966.0,52.1784,52.3237,51.229,51.2871,48966.0
2022-09-14 10:30:00,52.91,53.75,52.84,53.69,59499.0,51.258,52.0718,51.1902,52.0137,59499.0
2022-09-14 11:00:00,53.69,54.22,53.6,54.15,52547.0,52.0137,52.5271,51.9265,52.4593,52547.0
2022-09-14 11:30:00,54.14,54.41,54.07,54.25,29496.0,52.4496,52.7112,52.3818,52.5562,29496.0
2022-09-14 12:00:00,54.28,54.45,54.05,54.34,26677.0,52.5853,52.75,52.3624,52.6434,26677.0
2022-09-14 12:30:00,54.35,54.45,54.25,54.43,32370.0,52.6531,52.75,52.5562,52.7306,32370.0
2022-09-14 13:00:00,54.43,54.65,54.43,54.55,30799.0,52.7306,52.9437,52.7306,52.8468,30799.0
2022-09-14 13:30:00,54.54,54.58,54.25,54.27,56373.0,52.8371,52.8759,52.5562,52.5756,56373.0
2022-09-14 14:00:00,54.27,54.31,54.06,54.09,41015.0,52.5756,52.6143,52.3721,52.4012,41015.0
2022-09-14 14:30:00,54.09,54.32,54.05,54.14,55850.0,52.4012,52.624,52.3624,52.4496,55850.0
2022-09-14 15:00:00,54.13,54.21,53.88,54.0,68923.0,52.4399,52.5174,52.1977,52.314,68923.0
2022-09-14 15:30:00,54.0,54.57,53.85,54.57,181395.0,52.314,52.8662,52.1687,52.8662,181395.0
2022-09-15 09:30:00,54.43,55.72,54.32,55.47,37213.0,52.7306,53.9803,52.624,53.7381,37213.0
2022-09-15 10:00:00,55.61,55.81,55.05,55.1,64765.0,53.8737,54.0675,53.3312,53.3797,64765.0
2022-09-15 10:30:00,55.03,55.64,54.73,54.82,87752.0,53.3118,53.9028,53.0212,53.1084,87752.0
2022-09-15 11:00:00,54.78,54.93,54.62,54.84,42643.0,53.0696,53.215,52.9146,53.1278,42643.0
2022-09-15 11:30:00,54.84,54.88,54.52,54.6,37325.0,53.1278,53.1665,52.8178,52.8953,37325.0
2022-09-15 12:00:00,54.59,54.67,54.44,54.47,34062.0,52.8856,52.9631,52.7403,52.7693,34062.0
2022-09-15 12:30:00,54.47,54.67,54.4,54.62,46767.0,52.7693,52.9631,52.7015,52.9146,46767.0
2022-09-15 13:00:00,54.62,54.84,54.62,54.73,68885.0,52.9146,53.1278,52.9146,53.0212,68885.0
2022-09-15 13:30:00,54.73,54.77,54.51,54.58,30516.0,53.0212,53.06,52.8081,52.8759,30516.0
2022-09-15 14:00:00,54.57,54.57,54.2,54.45,43438.0,52.8662,52.8662,52.5078,52.75,43438.0
2022-09-15 14:30:00,54.44,54.5,54.26,54.26,23213.0,52.7403,52.7984,52.5659,52.5659,23213.0
2022-09-15 15:00:00,54.26,54.26,53.55,53.79,78487.0,52.5659,52.5659,51.8781,52.1106,78487.0
2022-09-15 15:30:00,53.78,54.08,53.69,53.76,279140.0,52.1009,52.3915,52.0137,52.0815,279140.0
2022-09-16 09:30:00,53.02,53.22,52.75,52.85,113512.0,51.3646,51.5584,51.103,51.1999,113512.0
2022-09-16 10:00:00,52.87,53.53,52.87,53.38,32066.0,51.2193,51.8587,51.2193,51.7134,32066.0
2022-09-16 10:30:00,53.41,53.66,53.4,53.47,30975.0,51.7424,51.9846,51.7327,51.8005,30975.0
2022-09-16 11:00:00,53.45,53.59,52.92,52.93,25296.0,51.7812,51.9168,51.2677,51.2774,25296.0
2022-09-16 11:30:00,52.9,53.12,52.88,52.97,22669.0,51.2483,51.4615,51.229,51.3162,22669.0
2022-09-16 12:00:00,52.96,52.96,52.34,52.48,28105.0,51.3065,51.3065,50.7058,50.8415,28105.0
2022-09-16 12:30:00,52.46,52.61,52.41,52.6,25286.0,50.8221,50.9674,50.7736,50.9577,25286.0
2022-09-16 13:00:00,52.61,52.63,52.28,52.28,18947.0,50.9674,50.9868,50.6477,50.6477,18947.0
2022-09-16 13:30:00,52.28,52.4,52.09,52.09,42440.0,50.6477,50.764,50.4636,50.4636,42440.0
2022-09-16 14:00:00,52.09,52.14,51.79,51.97,56538.0,50.4636,50.5121,50.173,50.3474,56538.0
2022-09-16 14:30:00,51.98,52.24,51.97,52.03,47421.0,50.3571,50.609,50.3474,50.4055,47421.0
2022-09-16 15:00:00,52.04,52.18,51.87,51.88,95993.0,50.4152,50.5508,50.2505,50.2602,95993.0
2022-09-16 15:30:00,51.88,52.1,51.65,51.85,384966.0,50.2602,50.4733,50.0374,50.2311,384966.0
2022-09-19 09:30:00,51.15,53.19,51.15,53.11,57098.0,49.553,51.5293,49.553,51.4518,57098.0
2022-09-19 10:00:00,53.12,53.17,52.72,52.81,61485.0,51.4615,51.5099,51.074,51.1612,61485.0
2022-09-19 10:30:00,52.79,53.02,52.53,52.68,51894.0,51.1418,51.3646,50.8899,51.0352,51894.0
2022-09-19 11:00:00,52.68,53.04,52.54,52.64,39361.0,51.0352,51.384,50.8996,50.9965,39361.0
2022-09-19 11:30:00,52.68,52.68,52.42,52.42,19065.0,51.0352,51.0352,50.7833,50.7833,19065.0
2022-09-19 12:00:00,52.43,52.65,52.4,52.46,31884.0,50.793,51.0062,50.764,50.8221,31884.0
2022-09-19 12:30:00,52.46,52.71,52.45,52.66,30127.0,50.8221,51.0643,50.8124,51.0158,30127.0
2022-09-19 13:00:00,52.66,52.78,52.6,52.68,31228.0,51.0158,51.1321,50.9577,51.0352,31228.0
2022-09-19 13:30:00,52.7,52.71,52.46,52.46,41355.0,51.0546,51.0643,50.8221,50.8221,41355.0
2022-09-19 14:00:00,52.48,52.53,52.37,52.44,29124.0,50.8415,50.8899,50.7349,50.8027,29124.0
2022-09-19 14:30:00,52.45,52.54,52.42,52.52,30593.0,50.8124,50.8996,50.7833,50.8802,30593.0
2022-09-19 15:00:00,52.55,52.89,52.54,52.82,38541.0,50.9093,51.2387,50.8996,51.1708,38541.0
2022-09-19 15:30:00,52.83,52.93,52.64,52.71,137013.0,51.1805,51.2774,50.9965,51.0643,137013.0
2022-09-20 09:30:00,52.73,52.95,52.27,52.62,66880.0,51.0837,51.2968,50.638,50.9771,66880.0
2022-09-20 10:00:00,52.71,52.9,52.52,52.56,34302.0,51.0643,51.2483,50.8802,50.919,34302.0
2022-09-20 10:30:00,52.54,52.58,52.26,52.5,36536.0,50.8996,50.9383,50.6283,50.8608,36536.0
2022-09-20 11:00:00,52.55,52.86,52.5,52.78,39283.0,50.9093,51.2096,50.8608,51.1321,39283.0
2022-09-20 11:30:00,52.81,52.85,52.57,52.64,66080.0,51.1612,51.1999,50.9286,50.9965,66080.0
2022-09-20 12:00:00,52.66,52.84,52.48,52.53,46701.0,51.0158,51.1902,50.8415,50.8899,46701.0
2022-09-20 12:30:00,52.51,52.54,52.22,52.25,27281.0,50.8705,50.8996,50.5896,50.6186,27281.0
2022-09-20 13:00:00,52.23,52.24,51.99,52.0,19505.0,50.5993,50.609,50.3668,50.3764,19505.0
2022-09-20 13:30:00,52.0,52.08,51.82,51.88,22279.0,50.3764,50.4539,50.2021,50.2602,22279.0
2022-09-20 14:00:00,51.9,52.0,51.79,51.96,20524.0,50.2796,50.3764,50.173,50.3377,20524.0
2022-09-20 14:30:00,51.93,52.13,51.84,52.08,22782.0,50.3086,50.5024,50.2214,50.4539,22782.0
2022-09-20 15:00:00,52.11,52.32,52.09,52.27,30361.0,50.483,50.6865,50.4636,50.638,30361.0
2022-09-20 15:30:00,52.25,52.49,52.2,52.22,128530.0,50.6186,50.8511,50.5702,50.5896,128530.0
2022-09-21 09:30:00,52.23,52.23,51.19,51.23,34701.0,50.5993,50.5993,49.5917,49.6305,34701.0
2022-09-21 10:00:00,51.23,51.28,50.44,51.1,56706.0,49.6305,49.6789,48.8652,49.5045,56706.0
2022-09-21 10:30:00,51.0,51.62,51.0,51.62,34953.0,49.4077,50.0083,49.4077,50.0083,34953.0
2022-09-21 11:00:00,51.66,51.94,51.65,51.92,45624.0,50.0471,50.3183,50.0374,50.2989,45624.0
2022-09-21 11:30:00,51.92,52.14,51.89,52.13,36983.0,50.2989,50.5121,50.2699,50.5024,36983.0
2022-09-21 12:00:00,52.13,52.32,52.13,52.2,35990.0,50.5024,50.6865,50.5024,50.5702,35990.0
2022-09-21 12:30:00,52.19,52.26,52.09,52.13,28149.0,50.5605,50.6283,50.4636,50.5024,28149.0
2022-09-21 13:00:00,52.13,52.24,52.05,52.2,21549.0,50.5024,50.609,50.4249,50.5702,21549.0
2022-09-21 13:30:00,52.18,52.44,52.15,52.39,19521.0,50.5508,50.8027,50.5218,50.7543,19521.0
2022-09-21 14:00:00,52.45,52.45,51.45,51.7,57420.0,50.8124,50.8124,49.8436,50.0858,57420.0
2022-09-21 14:30:00,51.69,52.85,51.56,52.54,45521.0,50.0761,51.1999,49.9502,50.8996,45521.0
2022-09-21 15:00:00,52.61,52.61,51.67,51.69,78067.0,50.9674,50.9674,50.0567,50.0761,78067.0
2022-09-21 15:30:00,51.67,51.71,50.93,50.94,180482.0,50.0567,50.0955,49.3399,49.3495,180482.0
2022-09-22 09:30:00,50.98,50.98,49.8,49.99,46576.0,49.3883,49.3883,48.2451,48.4292,46576.0
2022-09-22 10:00:00,50.03,50.19,49.71,49.86,35716.0,48.468,48.623,48.1579,48.3033,35716.0
2022-09-22 10:30:00,49.88,50.03,49.78,49.84,63799.0,48.3226,48.468,48.2258,48.2839,63799.0
2022-09-22 11:00:00,49.83,49.85,49.62,49.78,48055.0,48.2742,48.2936,48.0708,48.2258,48055.0
2022-09-22 11:30:00,49.75,49.87,49.62,49.64,33252.0,48.1967,48.3129,48.0708,48.0901,33252.0
2022-09-22 12:00:00,49.63,49.83,49.61,49.69,51755.0,48.0804,48.2742,48.0611,48.1386,51755.0
2022-09-22 12:30:00,49.68,49.68,49.19,49.19,96253.0,48.1289,48.1289,47.6542,47.6542,96253.0
2022-09-22 13:00:00,49.19,49.26,48.93,48.97,53709.0,47.6542,47.722,47.4023,47.441,53709.0
2022-09-22 13:30:00,48.98,48.98,48.61,48.69,137520.0,47.4507,47.4507,47.0923,47.1698,137520.0
2022-09-22 14:00:00,48.69,48.69,48.03,48.27,158219.0,47.1698,47.1698,46.5304,46.7629,158219.0
2022-09-22 14:30:00,48.27,48.33,47.97,48.24,76115.0,46.7629,46.821,46.4723,46.7338,76115.0
2022-09-22 15:00:00,48.25,48.56,48.2,48.33,99598.0,46.7435,47.0439,46.6951,46.821,99598.0
2022-09-22 15:30:00,48.34,48.61,48.1,48.41,444012.0,46.8307,47.0923,46.5982,46.8985,444012.0
2022-09-23 09:30:00,47.82,48.06,46.86,46.86,149593.0,46.327,46.5595,45.3969,45.3969,149593.0
2022-09-23 10:00:00,46.93,47.06,46.54,46.84,114629.0,45.4647,45.5907,45.0869,45.3776,114629.0
2022-09-23 10:30:00,46.85,46.92,46.3,46.53,159391.0,45.3872,45.4551,44.8544,45.0772,159391.0
2022-09-23 11:00:00,46.52,47.01,46.47,46.8,109304.0,45.0675,45.5422,45.0191,45.3388,109304.0
2022-09-23 11:30:00,46.83,47.04,46.54,46.67,91778.0,45.3679,45.5713,45.0869,45.2129,91778.0
2022-09-23 12:00:00,46.66,46.67,46.47,46.55,94555.0,45.2032,45.2129,45.0191,45.0966,94555.0
2022-09-23 12:30:00,46.52,46.59,46.18,46.43,80321.0,45.0675,45.1354,44.7382,44.9804,80321.0
2022-09-23 13:00:00,46.4,46.64,46.38,46.4,74252.0,44.9513,45.1838,44.9319,44.9513,74252.0
2022-09-23 13:30:00,46.42,46.9,46.4,46.89,102476.0,44.9707,45.4357,44.9513,45.426,102476.0
2022-09-23 14:00:00,46.87,47.1,46.73,46.93,105297.0,45.4066,45.6294,45.271,45.4647,105297.0
2022-09-23 14:30:00,46.95,46.98,46.41,46.53,65593.0,45.4841,45.5132,44.961,45.0772,65593.0
2022-09-23 15:00:00,46.53,46.84,46.49,46.84,75264.0,45.0772,45.3776,45.0385,45.3776,75264.0
2022-09-23 15:30:00,46.86,47.12,46.81,47.0,339766.0,45.3969,45.6488,45.3485,45.5326,339766.0
2022-09-26 09:30:00,47.14,48.05,47.1,47.84,270924.0,45.6682,46.5498,45.6294,46.3463,270924.0
2022-09-26 10:00:00,47.85,48.01,47.52,47.72,48832.0,46.356,46.511,46.0363,46.2301,48832.0
2022-09-26 10:30:00,47.73,47.73,47.36,47.54,60527.0,46.2398,46.2398,45.8813,46.0557,60527.0
2022-09-26 11:00:00,47.54,47.65,46.95,46.98,118822.0,46.0557,46.1623,45.4841,45.5132,118822.0
2022-09-26 11:30:00,47.01,47.21,46.85,46.96,40871.0,45.5422,45.736,45.3872,45.4938,40871.0
2022-09-26 12:00:00,46.92,47.01,46.48,46.6,69880.0,45.4551,45.5422,45.0288,45.145,69880.0
2022-09-26 12:30:00,46.58,46.79,46.49,46.74,30330.0,45.1257,45.3291,45.0385,45.2807,30330.0
2022-09-26 13:00:00,46.71,46.73,46.27,46.37,47216.0,45.2516,45.271,44.8253,44.9222,47216.0
2022-09-26 13:30:00,46.39,46.61,46.33,46.33,34498.0,44.9416,45.1547,44.8835,44.8835,34498.0
2022-09-26 14:00:00,46.33,46.5,46.22,46.28,203330.0,44.8835,45.0482,44.7769,44.835,203330.0
2022-09-26 14:30:00,46.28,46.64,46.28,46.55,23489.0,44.835,45.1838,44.835,45.0966,23489.0
2022-09-26 15:00:00,46.57,46.75,46.47,46.52,30245.0,45.116,45.2904,45.0191,45.0675,30245.0
2022-09-26 15:30:00,46.49,46.54,46.1,46.15,152388.0,45.0385,45.0869,44.6607,44.7091,152388.0
2022-09-27 09:30:00,47.05,47.7,46.81,47.59,46730.0,45.581,46.2107,45.3485,46.1041,46730.0
2022-09-27 10:00:00,47.58,47.95,47.3,47.87,52236.0,46.0944,46.4529,45.8232,46.3754,52236.0
2022-09-27 10:30:00,47.87,48.35,47.87,48.27,47040.0,46.3754,46.8404,46.3754,46.7629,47040.0
2022-09-27 11:00:00,48.28,48.38,47.42,47.42,38638.0,46.7726,46.8695,45.9394,45.9394,38638.0
2022-09-27 11:30:00,47.47,47.56,47.1,47.1,22999.0,45.9879,46.0751,45.6294,45.6294,22999.0
2022-09-27 12:00:00,47.05,47.11,46.67,46.77,25373.0,45.581,45.6391,45.2129,45.3097,25373.0
2022-09-27 12:30:00,46.76,46.89,46.64,46.86,15491.0,45.3001,45.426,45.1838,45.3969,15491.0
2022-09-27 13:00:00,46.87,46.87,46.51,46.65,32641.0,45.4066,45.4066,45.0579,45.1935,32641.0
2022-09-27 13:30:00,46.64,46.77,46.56,46.7,25916.0,45.1838,45.3097,45.1063,45.2419,25916.0
2022-09-27 14:00:00,46.7,46.85,46.56,46.72,24681.0,45.2419,45.3872,45.1063,45.2613,24681.0
2022-09-27 14:30:00,46.72,47.11,46.6,47.09,45251.0,45.2613,45.6391,45.145,45.6197,45251.0
2022-09-27 15:00:00,47.09,47.2,47.0,47.03,50469.0,45.6197,45.7263,45.5326,45.5616,50469.0
2022-09-27 15:30:00,47.05,47.05,46.85,46.92,135050.0,45.581,45.581,45.3872,45.4551,135050.0
2022-09-28 09:30:00,47.25,48.11,47.06,48.09,52153.0,45.7748,46.6079,45.5907,46.5885,52153.0
2022-09-28 10:00:00,48.1,48.28,47.74,48.01,42455.0,46.5982,46.7726,46.2495,46.511,42455.0
2022-09-28 10:30:00,48.08,48.35,47.96,48.02,34879.0,46.5788,46.8404,46.4626,46.5207,34879.0
2022-09-28 11:00:00,47.99,48.25,47.9,48.15,24554.0,46.4916,46.7435,46.4045,46.6467,24554.0
2022-09-28 11:30:00,48.11,48.27,47.95,48.15,16603.0,46.6079,46.7629,46.4529,46.6467,16603.0
2022-09-28 12:00:00,48.16,48.26,47.94,47.95,18468.0,46.6563,46.7532,46.4432,46.4529,18468.0
2022-09-28 12:30:00,47.92,48.18,47.84,48.18,23597.0,46.4238,46.6757,46.3463,46.6757,23597.0
2022-09-28 13:00:00,48.21,48.26,48.03,48.09,17354.0,46.7048,46.7532,46.5304,46.5885,17354.0
2022-09-28 13:30:00,48.07,48.12,47.94,48.04,13666.0,46.5691,46.6176,46.4432,46.5401,13666.0
2022-09-28 14:00:00,48.05,48.16,48.02,48.14,12626.0,46.5498,46.6563,46.5207,46.637,12626.0
2022-09-28 14:30:00,48.14,48.21,48.03,48.15,16493.0,46.637,46.7048,46.5304,46.6467,16493.0
2022-09-28 15:00:00,48.14,48.39,48.14,48.36,25045.0,46.637,46.8792,46.637,46.8501,25045.0
2022-09-28 15:30:00,48.37,48.51,48.22,48.25,138788.0,46.8598,46.9954,46.7145,46.7435,138788.0
2022-09-29 09:30:00,47.23,47.26,46.44,46.61,30629.0,45.8984,45.9276,45.1307,45.2959,30629.0
2022-09-29 10:00:00,46.59,46.86,46.37,46.74,39260.0,45.2765,45.5389,45.0627,45.4222,39260.0
2022-09-29 10:30:00,46.7,47.13,46.5,47.05,41805.0,45.3834,45.8012,45.189,45.7235,41805.0
2022-09-29 11:00:00,47.05,47.41,46.99,47.34,53304.0,45.7235,46.0733,45.6652,46.0053,53304.0
2022-09-29 11:30:00,47.36,47.78,47.29,47.74,20749.0,46.0248,46.4329,45.9567,46.394,20749.0
2022-09-29 12:00:00,47.73,47.96,47.56,47.7,43717.0,46.3843,46.6078,46.2191,46.3552,43717.0
2022-09-29 12:30:00,47.69,47.75,47.49,47.54,19587.0,46.3455,46.4038,46.1511,46.1997,19587.0
2022-09-29 13:00:00,47.52,47.6,47.31,47.56,32772.0,46.1802,46.258,45.9762,46.2191,32772.0
2022-09-29 13:30:00,47.54,47.62,47.28,47.28,35900.0,46.1997,46.2774,45.947,45.947,35900.0
2022-09-29 14:00:00,47.27,47.44,47.2,47.41,24637.0,45.9373,46.1025,45.8693,46.0733,24637.0
2022-09-29 14:30:00,47.41,47.62,47.4,47.46,30064.0,46.0733,46.2774,46.0636,46.1219,30064.0
2022-09-29 15:00:00,47.46,47.72,47.39,47.65,26836.0,46.1219,46.3746,46.0539,46.3066,26836.0
2022-09-29 15:30:00,47.64,48.0,47.64,47.99,135478.0,46.2969,46.6467,46.2969,46.637,135478.0
2022-09-30 09:30:00,47.52,48.13,47.18,47.97,35203.0,46.1802,46.773,45.8498,46.6176,35203.0
2022-09-30 10:00:00,48.05,48.17,47.79,48.02,21620.0,46.6953,46.8119,46.4426,46.6661,21620.0
2022-09-30 10:30:00,48.06,48.81,48.05,48.81,36518.0,46.705,47.4339,46.6953,47.4339,36518.0
2022-09-30 11:00:00,48.79,48.82,48.47,48.5,23724.0,47.4144,47.4436,47.1035,47.1326,23724.0
2022-09-30 11:30:00,48.51,48.58,48.28,48.31,17661.0,47.1423,47.2104,46.9188,46.948,17661.0
2022-09-30 12:00:00,48.28,48.3,48.08,48.08,11006.0,46.9188,46.9383,46.7245,46.7245,11006.0
2022-09-30 12:30:00,48.06,48.55,48.06,48.55,11373.0,46.705,47.1812,46.705,47.1812,11373.0
2022-09-30 13:00:00,48.52,48.63,48.49,48.62,11385.0,47.1521,47.259,47.1229,47.2492,11385.0
2022-09-30 13:30:00,48.6,48.62,48.27,48.33,12659.0,47.2298,47.2492,46.9091,46.9674,12659.0
2022-09-30 14:00:00,48.33,48.39,48.27,48.31,20105.0,46.9674,47.0257,46.9091,46.948,20105.0
2022-09-30 14:30:00,48.34,48.41,48.01,48.09,23278.0,46.9771,47.0452,46.6564,46.7342,23278.0
2022-09-30 15:00:00,48.07,48.28,47.93,48.08,48061.0,46.7147,46.9188,46.5787,46.7245,48061.0
2022-09-30 15:30:00,48.1,48.14,47.61,47.7,182085.0,46.7439,46.7828,46.2677,46.3552,182085.0
2022-10-03 09:30:00,48.31,48.44,47.55,48.26,46457.0,46.948,47.0743,46.2094,46.8994,46457.0
2022-10-03 10:00:00,48.29,49.36,48.29,49.27,37691.0,46.9285,47.9684,46.9285,47.8809,37691.0
2022-10-03 10:30:00,49.33,49.51,48.94,49.02,29374.0,47.9392,48.1141,47.5602,47.638,29374.0
2022-10-03 11:00:00,49.03,49.23,48.98,49.15,30840.0,47.6477,47.842,47.5991,47.7643,30840.0
2022-10-03 11:30:00,49.14,49.2,48.55,48.68,27147.0,47.7546,47.8129,47.1812,47.3075,27147.0
2022-10-03 12:00:00,48.7,48.9,48.7,48.8,19104.0,47.327,47.5213,47.327,47.4242,19104.0
2022-10-03 12:30:00,48.78,48.81,48.6,48.71,20172.0,47.4047,47.4339,47.2298,47.3367,20172.0
2022-10-03 13:00:00,48.73,49.01,48.72,48.98,18290.0,47.3561,47.6282,47.3464,47.5991,18290.0
2022-10-03 13:30:00,48.99,49.09,48.88,48.93,36583.0,47.6088,47.706,47.5019,47.5505,36583.0
2022-10-03 14:00:00,48.92,49.3,48.9,49.26,40730.0,47.5408,47.9101,47.5213,47.8712,40730.0
2022-10-03 14:30:00,49.25,49.25,48.99,49.13,71287.0,47.8615,47.8615,47.6088,47.7449,71287.0
2022-10-03 15:00:00,49.12,49.24,49.04,49.16,51554.0,47.7351,47.8518,47.6574,47.774,51554.0
2022-10-03 15:30:00,49.17,49.22,48.72,48.77,160143.0,47.7837,47.8323,47.3464,47.395,160143.0
2022-10-04 09:30:00,50.11,51.55,49.52,51.45,137925.0,48.6972,50.0966,48.1239,49.9994,137925.0
2022-10-04 10:00:00,51.52,51.82,51.33,51.7,71819.0,50.0675,50.359,49.8828,50.2424,71819.0
2022-10-04 10:30:00,51.59,52.06,51.49,51.85,67262.0,50.1355,50.5922,50.0383,50.3882,67262.0
2022-10-04 11:00:00,51.89,52.41,51.78,52.24,63974.0,50.427,50.9324,50.3201,50.7672,63974.0
2022-10-04 11:30:00,52.28,52.54,52.15,52.53,34065.0,50.806,51.0587,50.6797,51.049,34065.0
2022-10-04 12:00:00,52.53,52.53,52.14,52.26,26759.0,51.049,51.049,50.67,50.7866,26759.0
2022-10-04 12:30:00,52.27,52.35,52.09,52.17,20494.0,50.7963,50.8741,50.6214,50.6991,20494.0
2022-10-04 13:00:00,52.18,52.25,51.81,52.05,41139.0,50.7089,50.7769,50.3493,50.5825,41139.0
2022-10-04 13:30:00,52.05,52.34,51.99,52.2,24901.0,50.5825,50.8644,50.5242,50.7283,24901.0
2022-10-04 14:00:00,52.2,52.2,51.96,52.05,32425.0,50.7283,50.7283,50.4951,50.5825,32425.0
2022-10-04 14:30:00,52.06,52.26,52.02,52.22,33687.0,50.5922,50.7866,50.5534,50.7477,33687.0
2022-10-04 15:00:00,52.23,52.24,51.99,52.14,38379.0,50.7575,50.7672,50.5242,50.67,38379.0
2022-10-04 15:30:00,52.12,52.55,52.1,52.5,236829.0,50.6506,51.0684,50.6311,51.0198,236829.0
2022-10-05 09:30:00,51.54,52.28,51.39,52.11,30576.0,50.0869,50.806,49.9411,50.6408,30576.0
2022-10-05 10:00:00,52.03,52.06,51.55,51.59,40417.0,50.5631,50.5922,50.0966,50.1355,40417.0
2022-10-05 10:30:00,51.59,51.82,51.55,51.59,42081.0,50.1355,50.359,50.0966,50.1355,42081.0
2022-10-05 11:00:00,51.61,51.87,51.61,51.74,33464.0,50.1549,50.4076,50.1549,50.2813,33464.0
2022-10-05 11:30:00,51.76,52.08,51.75,51.88,17068.0,50.3007,50.6117,50.291,50.4173,17068.0
2022-10-05 12:00:00,51.92,52.19,51.74,52.14,22029.0,50.4562,50.7186,50.2813,50.67,22029.0
2022-10-05 12:30:00,52.12,52.3,51.98,52.2,14470.0,50.6506,50.8255,50.5145,50.7283,14470.0
2022-10-05 13:00:00,52.19,52.59,52.18,52.31,81408.0,50.7186,51.1073,50.7089,50.8352,81408.0
2022-10-05 13:30:00,52.31,52.48,52.3,52.35,20543.0,50.8352,51.0004,50.8255,50.8741,20543.0
2022-10-05 14:00:00,52.36,52.41,52.19,52.37,30282.0,50.8838,50.9324,50.7186,50.8935,30282.0
2022-10-05 14:30:00,52.37,52.47,52.28,52.45,26859.0,50.8935,50.9907,50.806,50.9713,26859.0
2022-10-05 15:00:00,52.46,52.78,52.45,52.68,50084.0,50.981,51.2919,50.9713,51.1948,50084.0
2022-10-05 15:30:00,52.69,52.9,52.57,52.67,106797.0,51.2045,51.4086,51.0879,51.185,106797.0
2022-10-06 09:30:00,52.34,53.47,52.34,52.93,19125.0,50.8644,51.9625,50.8644,51.4377,19125.0
2022-10-06 10:00:00,52.91,52.98,52.47,52.5,22894.0,51.4183,51.4863,50.9907,51.0198,22894.0
2022-10-06 10:30:00,52.43,52.86,52.32,52.86,8099.0,50.9518,51.3697,50.8449,51.3697,8099.0
2022-10-06 11:00:00,52.82,53.03,52.68,52.96,8612.0,51.3308,51.5349,51.1948,51.4669,8612.0
2022-10-06 11:30:00,53.0,53.07,52.73,52.74,7148.0,51.5057,51.5738,51.2434,51.2531,7148.0
2022-10-06 12:00:00,52.74,52.81,52.56,52.8,6616.0,51.2531,51.3211,51.0781,51.3114,6616.0
2022-10-06 12:30:00,52.8,53.0,52.71,52.85,7778.0,51.3114,51.5057,51.2239,51.36,7778.0
2022-10-06 13:00:00,52.8,52.96,52.75,52.89,10797.0,51.3114,51.4669,51.2628,51.3988,10797.0
2022-10-06 13:30:00,52.88,52.91,52.73,52.79,16296.0,51.3891,51.4183,51.2434,51.3017,16296.0
2022-10-06 14:00:00,52.79,52.81,52.56,52.59,33822.0,51.3017,51.3211,51.0781,51.1073,33822.0
2022-10-06 14:30:00,52.57,52.62,52.31,52.43,29468.0,51.0879,51.1365,50.8352,50.9518,29468.0
2022-10-06 15:00:00,52.44,52.49,52.31,52.43,36777.0,50.9615,51.0101,50.8352,50.9518,36777.0
2022-10-06 15:30:00,52.45,52.48,52.22,52.29,152372.0,50.9713,51.0004,50.7477,50.8158,152372.0
2022-10-07 09:30:00,51.66,51.87,50.99,50.99,18422.0,50.2035,50.4076,49.5524,49.5524,18422.0
2022-10-07 10:00:00,50.98,51.54,50.91,51.52,17065.0,49.5427,50.0869,49.4747,50.0675,17065.0
2022-10-07 10:30:00,51.53,51.62,51.23,51.54,19306.0,50.0772,50.1647,49.7856,50.0869,19306.0
2022-10-07 11:00:00,51.52,51.64,51.21,51.3,12331.0,50.0675,50.1841,49.7662,49.8537,12331.0
2022-10-07 11:30:00,51.29,51.29,51.08,51.25,9869.0,49.844,49.844,49.6399,49.8051,9869.0
2022-10-07 12:00:00,51.25,51.41,50.96,51.0,12530.0,49.8051,49.9606,49.5233,49.5621,12530.0
2022-10-07 12:30:00,50.97,51.09,50.8,51.07,11609.0,49.533,49.6496,49.3678,49.6302,11609.0
2022-10-07 13:00:00,51.06,51.16,51.02,51.1,9235.0,49.6204,49.7176,49.5816,49.6593,9235.0
2022-10-07 13:30:00,51.09,51.2,51.03,51.06,14641.0,49.6496,49.7565,49.5913,49.6204,14641.0
2022-10-07 14:00:00,51.05,51.19,51.01,51.06,13894.0,49.6107,49.7468,49.5718,49.6204,13894.0
2022-10-07 14:30:00,51.09,51.23,51.06,51.09,19163.0,49.6496,49.7856,49.6204,49.6496,19163.0
2022-10-07 15:00:00,51.11,51.22,50.92,50.98,32433.0,49.669,49.7759,49.4844,49.5427,32433.0
2022-10-07 15:30:00,50.99,51.22,50.96,51.16,161133.0,49.5524,49.7759,49.5233,49.7176,161133.0
2022-10-10 09:30:00,51.12,51.32,50.37,50.76,28833.0,49.6787,49.8731,48.9499,49.3289,28833.0
2022-10-10 10:00:00,50.63,50.94,50.6,50.79,26313.0,49.2026,49.5038,49.1734,49.3581,26313.0
2022-10-10 10:30:00,50.8,50.91,50.24,50.24,13153.0,49.3678,49.4747,48.8236,48.8236,13153.0
2022-10-10 11:00:00,50.24,50.56,50.06,50.44,19839.0,48.8236,49.1345,48.6486,49.0179,19839.0
2022-10-10 11:30:00,50.46,50.67,50.32,50.6,11654.0,49.0374,49.2414,48.9013,49.1734,11654.0
2022-10-10 12:00:00,50.6,50.6,50.38,50.38,19393.0,49.1734,49.1734,48.9596,48.9596,19393.0
2022-10-10 12:30:00,50.4,50.44,50.18,50.18,18321.0,48.979,49.0179,48.7653,48.7653,18321.0
2022-10-10 13:00:00,50.16,50.17,49.95,50.1,21985.0,48.7458,48.7555,48.5417,48.6875,21985.0
2022-10-10 13:30:00,50.06,50.57,50.06,50.49,16121.0,48.6486,49.1443,48.6486,49.0665,16121.0
2022-10-10 14:00:00,50.49,50.49,50.27,50.34,13679.0,49.0665,49.0665,48.8527,48.9207,13679.0
2022-10-10 14:30:00,50.32,50.47,50.29,50.42,23118.0,48.9013,49.0471,48.8721,48.9985,23118.0
2022-10-10 15:00:00,50.48,50.6,50.23,50.25,41115.0,49.0568,49.1734,48.8138,48.8333,41115.0
2022-10-10 15:30:00,50.23,50.46,50.19,50.24,78464.0,48.8138,49.0374,48.775,48.8236,78464.0
2022-10-11 09:30:00,50.29,50.29,48.91,49.04,66116.0,48.8721,48.8721,47.5311,47.6574,66116.0
2022-10-11 10:00:00,49.05,49.37,48.86,49.15,82926.0,47.6671,47.9781,47.4825,47.7643,82926.0
2022-10-11 10:30:00,49.09,49.64,49.01,49.35,29848.0,47.706,48.2405,47.6282,47.9587,29848.0
2022-10-11 11:00:00,49.35,50.06,49.35,50.02,29717.0,47.9587,48.6486,47.9587,48.6098,29717.0
2022-10-11 11:30:00,50.02,50.68,50.01,50.44,29841.0,48.6098,49.2512,48.6,49.0179,29841.0
2022-10-11 12:00:00,50.44,50.74,50.32,50.66,30034.0,49.0179,49.3095,48.9013,49.2317,30034.0
2022-10-11 12:30:00,50.67,51.17,50.66,50.86,45157.0,49.2414,49.7273,49.2317,49.4261,45157.0
2022-10-11 13:00:00,50.85,50.85,50.58,50.63,23236.0,49.4164,49.4164,49.154,49.2026,23236.0
2022-10-11 13:30:00,50.61,50.71,50.49,50.67,25944.0,49.1831,49.2803,49.0665,49.2414,25944.0
2022-10-11 14:00:00,50.67,50.71,50.54,50.66,33988.0,49.2414,49.2803,49.1151,49.2317,33988.0
2022-10-11 14:30:00,50.68,50.95,50.29,50.29,50139.0,49.2512,49.5135,48.8721,48.8721,50139.0
2022-10-11 15:00:00,50.28,50.37,49.98,50.26,41655.0,48.8624,48.9499,48.5709,48.843,41655.0
2022-10-11 15:30:00,50.23,50.63,50.11,50.48,188904.0,48.8138,49.2026,48.6972,49.0568,188904.0
2022-10-12 09:30:00,50.57,50.59,49.88,50.08,20528.0,49.1443,49.1637,48.4737,48.6681,20528.0
2022-10-12 10:00:00,50.14,50.35,49.7,49.88,17273.0,48.7264,48.9305,48.2988,48.4737,17273.0
2022-10-12 10:30:00,49.87,50.07,49.57,49.78,15863.0,48.464,48.6584,48.1724,48.3765,15863.0
2022-10-12 11:00:00,49.79,50.31,49.76,50.21,16636.0,48.3862,48.8916,48.3571,48.7944,16636.0
2022-10-12 11:30:00,50.19,50.47,50.13,50.44,11432.0,48.775,49.0471,48.7167,49.0179,11432.0
2022-10-12 12:00:00,50.46,50.56,50.26,50.48,18757.0,49.0374,49.1345,48.843,49.0568,18757.0
2022-10-12 12:30:00,50.49,50.8,50.45,50.74,17181.0,49.0665,49.3678,49.0276,49.3095,17181.0
2022-10-12 13:00:00,50.73,50.91,50.68,50.88,19072.0,49.2997,49.4747,49.2512,49.4455,19072.0
2022-10-12 13:30:00,50.88,50.92,50.77,50.83,20781.0,49.4455,49.4844,49.3386,49.3969,20781.0
2022-10-12 14:00:00,50.83,51.13,50.77,51.12,27958.0,49.3969,49.6885,49.3386,49.6787,27958.0
2022-10-12 14:30:00,51.15,51.24,51.04,51.04,26498.0,49.7079,49.7954,49.601,49.601,26498.0
2022-10-12 15:00:00,51.02,51.24,50.94,51.15,31856.0,49.5816,49.7954,49.5038,49.7079,31856.0
2022-10-12 15:30:00,51.13,51.2,50.85,50.9,113331.0,49.6885,49.7565,49.4164,49.465,113331.0
2022-10-13 09:30:00,49.66,50.67,49.15,50.37,27216.0,48.2599,49.2414,47.7643,48.9499,27216.0
2022-10-13 10:00:00,50.34,50.91,50.2,50.36,70296.0,48.9207,49.4747,48.7847,48.9402,70296.0
2022-10-13 10:30:00,50.31,50.97,50.27,50.93,35083.0,48.8916,49.533,48.8527,49.4941,35083.0
2022-10-13 11:00:00,50.91,52.35,50.85,52.18,62846.0,49.4747,50.8741,49.4164,50.7089,62846.0
2022-10-13 11:30:00,52.15,52.7,52.0,52.18,51353.0,50.6797,51.2142,50.5339,50.7089,51353.0
2022-10-13 12:00:00,52.23,52.37,51.64,51.79,28871.0,50.7575,50.8935,50.1841,50.3299,28871.0
2022-10-13 12:30:00,51.77,52.1,51.65,52.06,37325.0,50.3104,50.6311,50.1938,50.5922,37325.0
2022-10-13 13:00:00,52.08,52.52,51.94,52.49,25227.0,50.6117,51.0393,50.4756,51.0101,25227.0
2022-10-13 13:30:00,52.48,52.56,52.1,52.27,19342.0,51.0004,51.0781,50.6311,50.7963,19342.0
2022-10-13 14:00:00,52.22,52.31,52.0,52.02,13032.0,50.7477,50.8352,50.5339,50.5534,13032.0
2022-10-13 14:30:00,52.05,52.37,52.04,52.36,13620.0,50.5825,50.8935,50.5728,50.8838,13620.0
2022-10-13 15:00:00,52.33,52.47,52.14,52.21,28429.0,50.8546,50.9907,50.67,50.738,28429.0
2022-10-13 15:30:00,52.2,52.37,51.84,51.88,123683.0,50.7283,50.8935,50.3784,50.4173,123683.0
2022-10-14 09:30:00,52.46,52.87,51.7,52.0,15432.0,50.981,51.3794,50.2424,50.5339,15432.0
2022-10-14 10:00:00,51.67,51.74,50.91,51.27,21396.0,50.2132,50.2813,49.4747,49.8245,21396.0
2022-10-14 10:30:00,51.18,51.75,51.12,51.4,50437.0,49.7371,50.291,49.6787,49.9509,50437.0
2022-10-14 11:00:00,51.43,51.91,51.1,51.49,49851.0,49.98,50.4465,49.6593,50.0383,49851.0
2022-10-14 11:30:00,51.42,51.43,50.87,51.04,21734.0,49.9703,49.98,49.4358,49.601,21734.0
2022-10-14 12:00:00,51.03,51.18,50.86,51.16,21014.0,49.5913,49.7371,49.4261,49.7176,21014.0
2022-10-14 12:30:00,51.16,51.27,50.92,50.96,15848.0,49.7176,49.8245,49.4844,49.5233,15848.0
2022-10-14 13:00:00,50.95,51.15,50.86,50.96,43574.0,49.5135,49.7079,49.4261,49.5233,43574.0
2022-10-14 13:30:00,50.98,51.09,50.9,50.97,16159.0,49.5427,49.6496,49.465,49.533,16159.0
2022-10-14 14:00:00,50.99,51.0,50.57,50.64,24670.0,49.5524,49.5621,49.1443,49.2123,24670.0
2022-10-14 14:30:00,50.63,50.75,50.53,50.75,18191.0,49.2026,49.3192,49.1054,49.3192,18191.0
2022-10-14 15:00:00,50.77,50.85,50.51,50.83,66043.0,49.3386,49.4164,49.0859,49.3969,66043.0
2022-10-14 15:30:00,50.83,50.88,50.56,50.61,124944.0,49.3969,49.4455,49.1345,49.1831,124944.0
2022-10-17 09:30:00,51.88,52.92,51.58,52.1,55606.0,50.4173,51.428,50.1258,50.6311,55606.0
2022-10-17 10:00:00,52.16,52.68,52.16,52.41,19359.0,50.6894,51.1948,50.6894,50.9324,19359.0
2022-10-17 10:30:00,52.46,52.53,51.97,52.21,26512.0,50.981,51.049,50.5048,50.738,26512.0
2022-10-17 11:00:00,52.25,52.63,52.17,52.62,18300.0,50.7769,51.1462,50.6991,51.1365,18300.0
2022-10-17 11:30:00,52.58,52.73,52.47,52.6,14525.0,51.0976,51.2434,50.9907,51.117,14525.0
2022-10-17 12:00:00,52.63,52.78,52.56,52.73,18233.0,51.1462,51.2919,51.0781,51.2434,18233.0
2022-10-17 12:30:00,52.71,52.75,52.51,52.51,13814.0,51.2239,51.2628,51.0296,51.0296,13814.0
2022-10-17 13:00:00,52.52,52.81,52.42,52.74,21531.0,51.0393,51.3211,50.9421,51.2531,21531.0
2022-10-17 13:30:00,52.69,52.88,52.65,52.75,18742.0,51.2045,51.3891,51.1656,51.2628,18742.0
2022-10-17 14:00:00,52.73,52.78,52.56,52.64,25049.0,51.2434,51.2919,51.0781,51.1559,25049.0
2022-10-17 14:30:00,52.66,52.95,52.58,52.89,65044.0,51.1753,51.4572,51.0976,51.3988,65044.0
2022-10-17 15:00:00,52.87,52.95,52.6,52.75,41397.0,51.3794,51.4572,51.117,51.2628,41397.0
2022-10-17 15:30:00,52.76,52.95,52.67,52.7,105446.0,51.2725,51.4572,51.185,51.2142,105446.0
2022-10-18 09:30:00,54.2,54.7,53.65,53.94,90252.0,52.6719,53.1578,52.1374,52.4192,90252.0
2022-10-18 10:00:00,53.96,54.16,53.81,53.87,116179.0,52.4387,52.633,52.2929,52.3512,116179.0
2022-10-18 10:30:00,53.88,54.14,53.7,54.07,55701.0,52.3609,52.6136,52.186,52.5456,55701.0
2022-10-18 11:00:00,54.05,54.27,53.46,53.46,44349.0,52.5261,52.7399,51.9528,51.9528,44349.0
2022-10-18 11:30:00,53.42,53.61,53.25,53.61,13517.0,51.9139,52.0985,51.7487,52.0985,13517.0
2022-10-18 12:00:00,53.61,53.76,53.45,53.59,19696.0,52.0985,52.2443,51.9431,52.0791,19696.0
2022-10-18 12:30:00,53.59,53.81,53.56,53.59,14271.0,52.0791,52.2929,52.05,52.0791,14271.0
2022-10-18 13:00:00,53.57,53.79,53.41,53.72,19656.0,52.0597,52.2735,51.9042,52.2054,19656.0
2022-10-18 13:30:00,53.78,53.89,53.69,53.87,24052.0,52.2638,52.3707,52.1763,52.3512,24052.0
2022-10-18 14:00:00,53.85,53.88,53.64,53.76,17029.0,52.3318,52.3609,52.1277,52.2443,17029.0
2022-10-18 14:30:00,53.75,53.75,53.17,53.31,18589.0,52.2346,52.2346,51.671,51.807,18589.0
2022-10-18 15:00:00,53.31,53.49,53.23,53.47,26925.0,51.807,51.9819,51.7293,51.9625,26925.0
2022-10-18 15:30:00,53.47,53.63,53.45,53.6,81132.0,51.9625,52.118,51.9431,52.0888,81132.0
2022-10-19 09:30:00,52.78,53.57,52.27,52.3,18768.0,51.2919,52.0597,50.7963,50.8255,18768.0
2022-10-19 10:00:00,52.33,52.92,52.28,52.73,13588.0,50.8546,51.428,50.806,51.2434,13588.0
2022-10-19 10:30:00,52.92,52.92,52.1,52.2,15458.0,51.428,51.428,50.6311,50.7283,15458.0
2022-10-19 11:00:00,52.18,52.49,52.16,52.27,15775.0,50.7089,51.0101,50.6894,50.7963,15775.0
2022-10-19 11:30:00,52.22,52.39,52.12,52.39,9094.0,50.7477,50.9129,50.6506,50.9129,9094.0
2022-10-19 12:00:00,52.44,52.44,52.11,52.11,16397.0,50.9615,50.9615,50.6408,50.6408,16397.0
2022-10-19 12:30:00,52.12,52.24,51.72,51.79,10914.0,50.6506,50.7672,50.2618,50.3299,10914.0
2022-10-19 13:00:00,51.76,51.78,51.41,51.49,11733.0,50.3007,50.3201,49.9606,50.0383,11733.0
2022-10-19 13:30:00,51.53,51.56,51.36,51.48,15059.0,50.0772,50.1063,49.912,50.0286,15059.0
2022-10-19 14:00:00,51.46,51.83,51.46,51.8,13726.0,50.0092,50.3687,50.0092,50.3396,13726.0
2022-10-19 14:30:00,51.81,51.86,51.68,51.68,15125.0,50.3493,50.3979,50.223,50.223,15125.0
2022-10-19 15:00:00,51.69,51.83,51.54,51.81,49778.0,50.2327,50.3687,50.0869,50.3493,49778.0
2022-10-19 15:30:00,51.82,52.07,51.65,52.05,78373.0,50.359,50.602,50.1938,50.5825,78373.0
2022-10-20 09:30:00,51.98,52.74,51.79,52.64,16566.0,50.5145,51.2531,50.3299,51.1559,16566.0
2022-10-20 10:00:00,52.64,53.55,52.63,53.43,21124.0,51.1559,52.0402,51.1462,51.9236,21124.0
2022-10-20 10:30:00,53.45,53.5,53.08,53.38,18534.0,51.9431,51.9916,51.5835,51.875,18534.0
2022-10-20 11:00:00,53.33,53.33,52.97,53.02,12504.0,51.8264,51.8264,51.4766,51.5252,12504.0
2022-10-20 11:30:00,53.07,53.39,53.04,53.07,10700.0,51.5738,51.8847,51.5446,51.5738,10700.0
2022-10-20 12:00:00,53.06,53.06,52.55,52.62,24298.0,51.5641,51.5641,51.0684,51.1365,24298.0
2022-10-20 12:30:00,52.6,52.65,52.35,52.44,10646.0,51.117,51.1656,50.8741,50.9615,10646.0
2022-10-20 13:00:00,52.47,52.56,52.11,52.46,13213.0,50.9907,51.0781,50.6408,50.981,13213.0
2022-10-20 13:30:00,52.45,52.53,52.33,52.43,10998.0,50.9713,51.049,50.8546,50.9518,10998.0
2022-10-20 14:00:00,52.41,52.45,52.23,52.26,11594.0,50.9324,50.9713,50.7575,50.7866,11594.0
2022-10-20 14:30:00,52.22,52.39,52.13,52.22,13244.0,50.7477,50.9129,50.6603,50.7477,13244.0
2022-10-20 15:00:00,52.23,52.42,52.09,52.13,20012.0,50.7575,50.9421,50.6214,50.6603,20012.0
2022-10-20 15:30:00,52.11,52.23,51.92,52.01,129353.0,50.6408,50.7575,50.4562,50.5437,129353.0
2022-10-21 09:30:00,52.12,52.77,51.94,52.58,16763.0,50.6506,51.2822,50.4756,51.0976,16763.0
2022-10-21 10:00:00,52.66,53.25,52.21,52.25,52297.0,51.1753,51.7487,50.738,50.7769,52297.0
2022-10-21 10:30:00,52.25,52.4,51.79,52.1,10189.0,50.7769,50.9227,50.3299,50.6311,10189.0
2022-10-21 11:00:00,52.07,52.55,51.97,52.44,11088.0,50.602,51.0684,50.5048,50.9615,11088.0
2022-10-21 11:30:00,52.37,52.62,52.24,52.59,47418.0,50.8935,51.1365,50.7672,51.1073,47418.0
2022-10-21 12:00:00,52.65,52.72,52.47,52.51,46035.0,51.1656,51.2336,50.9907,51.0296,46035.0
2022-10-21 12:30:00,52.51,53.0,52.47,52.8,30414.0,51.0296,51.5057,50.9907,51.3114,30414.0
2022-10-21 13:00:00,52.82,52.99,52.79,52.92,44471.0,51.3308,51.496,51.3017,51.428,44471.0
2022-10-21 13:30:00,52.91,53.24,52.85,53.22,34572.0,51.4183,51.739,51.36,51.7195,34572.0
2022-10-21 14:00:00,53.23,53.32,53.04,53.25,22914.0,51.7293,51.8167,51.5446,51.7487,22914.0
2022-10-21 14:30:00,53.26,53.35,53.19,53.33,25128.0,51.7584,51.8459,51.6904,51.8264,25128.0
2022-10-21 15:00:00,53.32,53.66,53.3,53.59,81210.0,51.8167,52.1471,51.7973,52.0791,81210.0
2022-10-21 15:30:00,53.59,53.61,53.44,53.44,144650.0,52.0791,52.0985,51.9333,51.9333,144650.0
2022-10-24 09:30:00,53.34,54.34,53.22,54.12,60331.0,51.8362,52.808,51.7195,52.5942,60331.0
2022-10-24 10:00:00,53.94,53.94,53.26,53.35,36651.0,52.4192,52.4192,51.7584,51.8459,36651.0
2022-10-24 10:30:00,53.34,53.86,53.13,53.56,28292.0,51.8362,52.3415,51.6321,52.05,28292.0
2022-10-24 11:00:00,53.55,53.64,53.18,53.34,22469.0,52.0402,52.1277,51.6807,51.8362,22469.0
2022-10-24 11:30:00,53.35,53.91,53.25,53.78,24898.0,51.8459,52.3901,51.7487,52.2638,24898.0
2022-10-24 12:00:00,53.77,53.82,53.61,53.62,29443.0,52.254,52.3026,52.0985,52.1083,29443.0
2022-10-24 12:30:00,53.62,53.82,53.49,53.59,14840.0,52.1083,52.3026,51.9819,52.0791,14840.0
2022-10-24 13:00:00,53.54,53.67,53.44,53.45,16275.0,52.0305,52.1569,51.9333,51.9431,16275.0
2022-10-24 13:30:00,53.45,53.54,53.35,53.45,18713.0,51.9431,52.0305,51.8459,51.9431,18713.0
2022-10-24 14:00:00,53.44,53.61,53.44,53.52,13509.0,51.9333,52.0985,51.9333,52.0111,13509.0
2022-10-24 14:30:00,53.52,53.75,53.43,53.72,24351.0,52.0111,52.2346,51.9236,52.2054,24351.0
2022-10-24 15:00:00,53.71,54.09,53.7,54.05,46650.0,52.1957,52.565,52.186,52.5261,46650.0
2022-10-24 15:30:00,54.07,54.18,53.69,53.8,127468.0,52.5456,52.6525,52.1763,52.2832,127468.0
2022-10-25 09:30:00,53.86,54.87,53.58,54.3,22732.0,52.3415,53.323,52.0694,52.7691,22732.0
2022-10-25 10:00:00,54.3,54.65,54.13,54.65,22675.0,52.7691,53.1092,52.6039,53.1092,22675.0
2022-10-25 10:30:00,54.59,54.63,54.26,54.33,35300.0,53.0509,53.0898,52.7302,52.7982,35300.0
2022-10-25 11:00:00,54.38,54.81,54.32,54.75,35785.0,52.8468,53.2647,52.7885,53.2064,35785.0
2022-10-25 11:30:00,54.75,54.79,54.59,54.65,23499.0,53.2064,53.2453,53.0509,53.1092,23499.0
2022-10-25 12:00:00,54.7,54.9,54.65,54.7,20826.0,53.1578,53.3522,53.1092,53.1578,20826.0
2022-10-25 12:30:00,54.71,54.75,54.29,54.3,23727.0,53.1675,53.2064,52.7594,52.7691,23727.0
2022-10-25 13:00:00,54.34,54.51,54.16,54.21,23896.0,52.808,52.9732,52.633,52.6816,23896.0
2022-10-25 13:30:00,54.18,54.35,54.18,54.34,19508.0,52.6525,52.8177,52.6525,52.808,19508.0
2022-10-25 14:00:00,54.34,54.51,54.31,54.42,20788.0,52.808,52.9732,52.7788,52.8857,20788.0
2022-10-25 14:30:00,54.44,54.57,54.42,54.55,23212.0,52.9051,53.0315,52.8857,53.012,23212.0
2022-10-25 15:00:00,54.54,54.91,54.54,54.9,53310.0,53.0023,53.3619,53.0023,53.3522,53310.0
2022-10-25 15:30:00,54.9,54.99,54.69,54.83,152953.0,53.3522,53.4396,53.1481,53.2842,152953.0
2022-10-26 09:30:00,56.15,56.63,55.64,55.89,142098.0,54.5669,55.0334,54.0713,54.3143,142098.0
2022-10-26 10:00:00,55.93,56.98,55.92,56.89,120669.0,54.3531,55.3735,54.3434,55.2861,120669.0
2022-10-26 10:30:00,56.9,57.14,56.77,56.88,90594.0,55.2958,55.529,55.1695,55.2764,90594.0
2022-10-26 11:00:00,56.88,57.46,56.88,57.28,120222.0,55.2764,55.84,55.2764,55.6651,120222.0
2022-10-26 11:30:00,57.23,57.27,56.99,57.1,64943.0,55.6165,55.6554,55.3833,55.4902,64943.0
2022-10-26 12:00:00,57.09,57.28,57.0,57.1,58092.0,55.4804,55.6651,55.393,55.4902,58092.0
2022-10-26 12:30:00,57.09,57.19,56.35,56.36,35360.0,55.4804,55.5776,54.7613,54.771,35360.0
2022-10-26 13:00:00,56.4,56.54,56.08,56.08,62807.0,54.8099,54.9459,54.4989,54.4989,62807.0
2022-10-26 13:30:00,56.08,56.38,56.01,56.37,64953.0,54.4989,54.7905,54.4309,54.7807,64953.0
2022-10-26 14:00:00,56.35,56.47,56.03,56.05,32954.0,54.7613,54.8779,54.4503,54.4698,32954.0
2022-10-26 14:30:00,56.05,56.19,55.9,56.03,33532.0,54.4698,54.6058,54.324,54.4503,33532.0
2022-10-26 15:00:00,56.01,56.03,55.7,55.79,41969.0,54.4309,54.4503,54.1296,54.2171,41969.0
2022-10-26 15:30:00,55.77,56.22,55.76,55.97,201075.0,54.1976,54.635,54.1879,54.392,201075.0
2022-10-27 09:30:00,56.85,57.28,56.49,57.0,43733.0,55.2472,55.6651,54.8973,55.393,43733.0
2022-10-27 10:00:00,56.98,57.34,56.8,56.99,59093.0,55.3735,55.7234,55.1986,55.3833,59093.0
2022-10-27 10:30:00,56.92,57.04,56.28,56.37,29203.0,55.3152,55.4318,54.6933,54.7807,29203.0
2022-10-27 11:00:00,56.36,56.88,56.35,56.78,20932.0,54.771,55.2764,54.7613,55.1792,20932.0
2022-10-27 11:30:00,56.71,56.87,56.52,56.64,22631.0,55.1111,55.2666,54.9265,55.0431,22631.0
2022-10-27 12:00:00,56.58,56.86,56.53,56.54,20012.0,54.9848,55.2569,54.9362,54.9459,20012.0
2022-10-27 12:30:00,56.53,56.89,56.51,56.84,18530.0,54.9362,55.2861,54.9168,55.2375,18530.0
2022-10-27 13:00:00,56.85,57.02,56.81,56.85,25684.0,55.2472,55.4124,55.2083,55.2472,25684.0
2022-10-27 13:30:00,56.85,56.89,56.7,56.71,26158.0,55.2472,55.2861,55.1014,55.1111,26158.0
2022-10-27 14:00:00,56.71,56.79,56.44,56.71,35280.0,55.1111,55.1889,54.8488,55.1111,35280.0
2022-10-27 14:30:00,56.69,56.86,56.49,56.55,43074.0,55.0917,55.2569,54.8973,54.9557,43074.0
2022-10-27 15:00:00,56.53,56.69,56.34,56.64,47997.0,54.9362,55.0917,54.7516,55.0431,47997.0
2022-10-27 15:30:00,56.64,56.75,56.52,56.62,93719.0,55.0431,55.15,54.9265,55.0237,93719.0
2022-10-28 09:30:00,56.52,57.16,56.52,56.65,17681.0,54.9265,55.5485,54.9265,55.0528,17681.0
2022-10-28 10:00:00,56.73,56.79,55.86,56.68,25434.0,55.1306,55.1889,54.2851,55.082,25434.0
2022-10-28 10:30:00,56.67,56.84,56.38,56.81,11844.0,55.0723,55.2375,54.7905,55.2083,11844.0
2022-10-28 11:00:00,56.82,56.99,56.54,56.67,16772.0,55.218,55.3833,54.9459,55.0723,16772.0
2022-10-28 11:30:00,56.68,56.92,56.5,56.78,21657.0,55.082,55.3152,54.9071,55.1792,21657.0
2022-10-28 12:00:00,56.77,57.01,56.66,56.98,36379.0,55.1695,55.4027,55.0626,55.3735,36379.0
2022-10-28 12:30:00,56.98,57.13,56.85,57.0,34661.0,55.3735,55.5193,55.2472,55.393,34661.0
2022-10-28 13:00:00,57.0,57.13,56.96,56.97,93264.0,55.393,55.5193,55.3541,55.3638,93264.0
2022-10-28 13:30:00,56.95,57.27,56.95,57.19,59543.0,55.3444,55.6554,55.3444,55.5776,59543.0
2022-10-28 14:00:00,57.21,57.25,57.0,57.18,50538.0,55.5971,55.6359,55.393,55.5679,50538.0
2022-10-28 14:30:00,57.19,57.48,57.16,57.45,62192.0,55.5776,55.8594,55.5485,55.8303,62192.0
2022-10-28 15:00:00,57.47,57.5,57.32,57.48,35425.0,55.8497,55.8789,55.7039,55.8594,35425.0
2022-10-28 15:30:00,57.47,57.68,57.41,57.68,174294.0,55.8497,56.0538,55.7914,56.0538,174294.0
2022-10-31 09:30:00,57.87,58.06,57.42,57.77,51138.0,56.2384,56.4231,55.8011,56.1413,51138.0
2022-10-31 10:00:00,57.7,58.33,57.68,58.05,32830.0,56.0732,56.6855,56.0538,56.4134,32830.0
2022-10-31 10:30:00,58.06,58.35,57.71,57.9,37625.0,56.4231,56.7049,56.083,56.2676,37625.0
2022-10-31 11:00:00,57.88,58.29,57.85,58.24,19936.0,56.2482,56.6466,56.219,56.598,19936.0
2022-10-31 11:30:00,58.25,58.47,58.19,58.27,24447.0,56.6077,56.8215,56.5494,56.6272,24447.0
2022-10-31 12:00:00,58.26,58.47,58.16,58.17,20115.0,56.6174,56.8215,56.5203,56.53,20115.0
2022-10-31 12:30:00,58.14,58.23,58.0,58.15,22535.0,56.5008,56.5883,56.3648,56.5105,22535.0
2022-10-31 13:00:00,58.12,58.44,58.07,58.44,17269.0,56.4814,56.7924,56.4328,56.7924,17269.0
2022-10-31 13:30:00,58.43,58.43,58.15,58.2,22897.0,56.7827,56.7827,56.5105,56.5591,22897.0
2022-10-31 14:00:00,58.21,58.4,58.19,58.33,19925.0,56.5689,56.7535,56.5494,56.6855,19925.0
2022-10-31 14:30:00,58.32,58.37,57.96,57.99,27159.0,56.6758,56.7243,56.3259,56.3551,27159.0
2022-10-31 15:00:00,57.99,58.25,57.93,58.15,28367.0,56.3551,56.6077,56.2968,56.5105,28367.0
2022-10-31 15:30:00,58.14,58.17,57.73,57.77,157801.0,56.5008,56.53,56.1024,56.1413,157801.0
2022-11-01 09:30:00,58.69,58.78,58.16,58.36,68608.0,57.0353,57.1228,56.5203,56.7146,68608.0
2022-11-01 10:00:00,58.34,58.41,57.71,57.99,18431.0,56.6952,56.7632,56.083,56.3551,18431.0
2022-11-01 10:30:00,57.99,58.21,57.83,58.01,13182.0,56.3551,56.5689,56.1996,56.3745,13182.0
2022-11-01 11:00:00,58.17,58.48,58.17,58.46,22351.0,56.53,56.8312,56.53,56.8118,22351.0
2022-11-01 11:30:00,58.48,58.49,58.14,58.47,12164.0,56.8312,56.841,56.5008,56.8215,12164.0
2022-11-01 12:00:00,58.44,58.73,58.33,58.36,18523.0,56.7924,57.0742,56.6855,56.7146,18523.0
2022-11-01 12:30:00,58.39,58.71,58.38,58.69,12872.0,56.7438,57.0548,56.7341,57.0353,12872.0
2022-11-01 13:00:00,58.76,58.89,58.69,58.7,22424.0,57.1034,57.2297,57.0353,57.045,22424.0
2022-11-01 13:30:00,58.69,58.8,58.6,58.75,21473.0,57.0353,57.1422,56.9479,57.0936,21473.0
2022-11-01 14:00:00,58.75,58.8,58.44,58.47,51137.0,57.0936,57.1422,56.7924,56.8215,51137.0
2022-11-01 14:30:00,58.5,58.55,58.27,58.54,30893.0,56.8507,56.8993,56.6272,56.8896,30893.0
2022-11-01 15:00:00,58.53,58.54,58.39,58.41,37699.0,56.8798,56.8896,56.7438,56.7632,37699.0
2022-11-01 15:30:00,58.42,58.47,58.33,58.4,137603.0,56.7729,56.8215,56.6855,56.7535,137603.0
2022-11-02 09:30:00,57.95,58.26,57.59,58.04,38651.0,56.3162,56.6174,55.9663,56.4036,38651.0
2022-11-02 10:00:00,58.06,58.21,57.75,57.84,27017.0,56.4231,56.5689,56.1218,56.2093,27017.0
2022-11-02 10:30:00,57.9,58.12,57.9,58.02,36133.0,56.2676,56.4814,56.2676,56.3842,36133.0
2022-11-02 11:00:00,57.96,58.0,57.6,57.8,51526.0,56.3259,56.3648,55.9761,56.1704,51526.0
2022-11-02 11:30:00,57.79,57.93,57.45,57.45,31296.0,56.1607,56.2968,55.8303,55.8303,31296.0
2022-11-02 12:00:00,57.46,57.47,57.12,57.42,22826.0,55.84,55.8497,55.5096,55.8011,22826.0
2022-11-02 12:30:00,57.4,57.4,57.02,57.25,26213.0,55.7817,55.7817,55.4124,55.6359,26213.0
2022-11-02 13:00:00,57.23,57.3,57.18,57.26,11681.0,55.6165,55.6845,55.5679,55.6456,11681.0
2022-11-02 13:30:00,57.23,57.33,57.03,57.15,16228.0,55.6165,55.7137,55.4221,55.5387,16228.0
2022-11-02 14:00:00,57.18,58.1,57.1,58.08,28374.0,55.5679,56.462,55.4902,56.4425,28374.0
2022-11-02 14:30:00,58.15,58.15,56.6,56.92,48090.0,56.5105,56.5105,55.0042,55.3152,48090.0
2022-11-02 15:00:00,56.91,57.27,56.13,56.21,77457.0,55.3055,55.6554,54.5475,54.6252,77457.0
2022-11-02 15:30:00,56.2,56.25,55.52,55.52,252237.0,54.6155,54.6641,53.9547,53.9547,252237.0
2022-11-03 09:30:00,54.56,54.85,54.18,54.29,62694.0,53.0218,53.3036,52.6525,52.7594,62694.0
2022-11-03 10:00:00,54.34,55.39,54.01,55.39,72307.0,52.808,53.8284,52.4873,53.8284,72307.0
2022-11-03 10:30:00,55.35,55.76,55.1,55.76,75244.0,53.7895,54.1879,53.5465,54.1879,75244.0
2022-11-03 11:00:00,55.75,55.8,55.27,55.35,39370.0,54.1782,54.2268,53.7117,53.7895,39370.0
2022-11-03 11:30:00,55.36,55.51,54.81,54.85,22319.0,53.7992,53.945,53.2647,53.3036,22319.0
2022-11-03 12:00:00,54.82,55.19,54.71,55.19,22994.0,53.2744,53.634,53.1675,53.634,22994.0
2022-11-03 12:30:00,55.16,55.33,54.91,55.29,14111.0,53.6048,53.7701,53.3619,53.7312,14111.0
2022-11-03 13:00:00,55.3,55.31,55.04,55.15,20763.0,53.7409,53.7506,53.4882,53.5951,20763.0
2022-11-03 13:30:00,55.13,55.26,55.04,55.1,21271.0,53.5757,53.702,53.4882,53.5465,21271.0
2022-11-03 14:00:00,55.12,55.17,54.83,55.15,28810.0,53.566,53.6146,53.2842,53.5951,28810.0
2022-11-03 14:30:00,55.17,55.18,54.93,55.08,27802.0,53.6146,53.6243,53.3813,53.5271,27802.0
2022-11-03 15:00:00,55.1,55.18,55.0,55.07,39117.0,53.5465,53.6243,53.4494,53.5174,39117.0
2022-11-03 15:30:00,55.07,55.11,54.55,54.62,129746.0,53.5174,53.5563,53.012,53.0801,129746.0
2022-11-04 09:30:00,55.76,56.38,54.95,55.38,43200.0,54.1879,54.7905,53.4008,53.8186,43200.0
2022-11-04 10:00:00,55.35,55.88,55.05,55.85,30857.0,53.7895,54.3045,53.4979,54.2754,30857.0
2022-11-04 10:30:00,55.87,55.97,55.6,55.79,24167.0,54.2948,54.392,54.0324,54.2171,24167.0
2022-11-04 11:00:00,55.82,55.97,55.6,55.6,21002.0,54.2462,54.392,54.0324,54.0324,21002.0
2022-11-04 11:30:00,55.66,55.67,55.21,55.21,15404.0,54.0907,54.1005,53.6534,53.6534,15404.0
2022-11-04 12:00:00,55.2,55.48,55.06,55.44,33542.0,53.6437,53.9158,53.5077,53.877,33542.0
2022-11-04 12:30:00,55.43,55.5,55.2,55.4,16547.0,53.8672,53.9353,53.6437,53.8381,16547.0
2022-11-04 13:00:00,55.4,55.5,55.22,55.29,49843.0,53.8381,53.9353,53.6632,53.7312,49843.0
2022-11-04 13:30:00,55.27,55.46,55.21,55.34,12562.0,53.7117,53.8964,53.6534,53.7798,12562.0
2022-11-04 14:00:00,55.4,55.64,55.25,55.63,51445.0,53.8381,54.0713,53.6923,54.0616,51445.0
2022-11-04 14:30:00,55.62,55.86,55.55,55.74,32547.0,54.0519,54.2851,53.9839,54.1685,32547.0
2022-11-04 15:00:00,55.74,55.92,55.73,55.91,23814.0,54.1685,54.3434,54.1588,54.3337,23814.0
2022-11-04 15:30:00,55.88,56.2,55.81,56.2,116187.0,54.3045,54.6155,54.2365,54.6155,116187.0
2022-11-07 09:30:00,56.7,56.75,55.82,55.87,52370.0,55.1014,55.15,54.2462,54.2948,52370.0
2022-11-07 10:00:00,55.88,56.64,55.85,56.51,37175.0,54.3045,55.0431,54.2754,54.9168,37175.0
2022-11-07 10:30:00,56.49,56.6,56.26,56.6,36723.0,54.8973,55.0042,54.6738,55.0042,36723.0
2022-11-07 11:00:00,56.63,57.04,56.48,57.0,21861.0,55.0334,55.4318,54.8876,55.393,21861.0
2022-11-07 11:30:00,57.0,57.09,56.83,56.83,34903.0,55.393,55.4804,55.2278,55.2278,34903.0
2022-11-07 12:00:00,56.83,57.35,56.79,57.28,24636.0,55.2278,55.7331,55.1889,55.6651,24636.0
2022-11-07 12:30:00,57.31,57.45,57.21,57.24,20698.0,55.6942,55.8303,55.5971,55.6262,20698.0
2022-11-07 13:00:00,57.24,57.48,57.1,57.22,32670.0,55.6262,55.8594,55.4902,55.6068,32670.0
2022-11-07 13:30:00,57.23,57.31,57.03,57.3,23942.0,55.6165,55.6942,55.4221,55.6845,23942.0
2022-11-07 14:00:00,57.31,57.83,57.26,57.83,55426.0,55.6942,56.1996,55.6456,56.1996,55426.0
2022-11-07 14:30:00,57.84,57.89,57.41,57.41,35648.0,56.2093,56.2579,55.7914,55.7914,35648.0
2022-11-07 15:00:00,57.45,57.86,57.43,57.8,44165.0,55.8303,56.2287,55.8108,56.1704,44165.0
2022-11-07 15:30:00,57.79,58.11,57.79,58.09,176053.0,56.1607,56.4717,56.1607,56.4522,176053.0
2022-11-08 09:30:00,58.6,58.6,57.92,58.07,26810.0,56.9479,56.9479,56.287,56.4328,26810.0
2022-11-08 10:00:00,58.03,58.37,57.9,58.17,31528.0,56.3939,56.7243,56.2676,56.53,31528.0
2022-11-08 10:30:00,58.15,58.37,57.98,58.03,23739.0,56.5105,56.7243,56.3453,56.3939,23739.0
2022-11-08 11:00:00,58.02,58.21,57.92,58.19,23181.0,56.3842,56.5689,56.287,56.5494,23181.0
2022-11-08 11:30:00,58.19,58.31,57.95,58.07,15208.0,56.5494,56.666,56.3162,56.4328,15208.0
2022-11-08 12:00:00,58.09,58.15,57.83,58.1,23646.0,56.4522,56.5105,56.1996,56.462,23646.0
2022-11-08 12:30:00,58.1,58.21,58.03,58.2,19820.0,56.462,56.5689,56.3939,56.5591,19820.0
2022-11-08 13:00:00,58.14,58.42,57.95,57.98,16665.0,56.5008,56.7729,56.3162,56.3453,16665.0
2022-11-08 13:30:00,57.98,58.29,57.88,58.04,17013.0,56.3453,56.6466,56.2482,56.4036,17013.0
2022-11-08 14:00:00,58.07,58.22,57.62,57.62,20436.0,56.4328,56.5786,55.9955,55.9955,20436.0
2022-11-08 14:30:00,57.58,58.16,57.35,58.13,24731.0,55.9566,56.5203,55.7331,56.4911,24731.0
2022-11-08 15:00:00,58.11,58.46,58.11,58.43,21892.0,56.4717,56.8118,56.4717,56.7827,21892.0
2022-11-08 15:30:00,58.45,58.61,58.18,58.21,71452.0,56.8021,56.9576,56.5397,56.5689,71452.0
2022-11-09 09:30:00,57.23,57.78,57.05,57.61,22826.0,55.6165,56.151,55.4416,55.9858,22826.0
2022-11-09 10:00:00,57.52,58.38,57.52,57.98,25156.0,55.8983,56.7341,55.8983,56.3453,25156.0
2022-11-09 10:30:00,58.02,58.11,57.7,57.84,20573.0,56.3842,56.4717,56.0732,56.2093,20573.0
2022-11-09 11:00:00,57.83,58.06,57.69,57.93,16540.0,56.1996,56.4231,56.0635,56.2968,16540.0
2022-11-09 11:30:00,57.87,58.24,57.71,58.11,15771.0,56.2384,56.598,56.083,56.4717,15771.0
2022-11-09 12:00:00,58.09,58.11,57.8,57.86,17610.0,56.4522,56.4717,56.1704,56.2287,17610.0
2022-11-09 12:30:00,57.84,58.06,57.81,58.04,12748.0,56.2093,56.4231,56.1801,56.4036,12748.0
2022-11-09 13:00:00,58.03,58.07,57.8,57.98,19184.0,56.3939,56.4328,56.1704,56.3453,19184.0
2022-11-09 13:30:00,57.98,57.99,57.7,57.8,15813.0,56.3453,56.3551,56.0732,56.1704,15813.0
2022-11-09 14:00:00,57.82,57.97,57.75,57.86,19756.0,56.1899,56.3356,56.1218,56.2287,19756.0
2022-11-09 14:30:00,57.86,57.86,57.42,57.42,30861.0,56.2287,56.2287,55.8011,55.8011,30861.0
2022-11-09 15:00:00,57.42,57.7,57.42,57.63,27111.0,55.8011,56.0732,55.8011,56.0052,27111.0
2022-11-09 15:30:00,57.63,57.66,57.3,57.34,87335.0,56.0052,56.0344,55.6845,55.7234,87335.0
2022-11-10 09:30:00,59.82,60.31,59.36,59.91,152327.0,58.1335,58.6097,57.6864,58.2209,152327.0
2022-11-10 10:00:00,59.92,60.14,59.17,59.32,38648.0,58.2306,58.4444,57.5018,57.6476,38648.0
2022-11-10 10:30:00,59.35,59.44,59.06,59.21,148559.0,57.6767,57.7642,57.3949,57.5407,148559.0
2022-11-10 11:00:00,59.23,59.39,59.17,59.23,73901.0,57.5601,57.7156,57.5018,57.5601,73901.0
2022-11-10 11:30:00,59.26,59.5,59.17,59.29,110013.0,57.5893,57.8225,57.5018,57.6184,110013.0
2022-11-10 12:00:00,59.26,59.26,58.81,58.82,22047.0,57.5893,57.5893,57.1519,57.1617,22047.0
2022-11-10 12:30:00,58.8,59.09,58.67,58.81,33556.0,57.1422,57.424,57.0159,57.1519,33556.0
2022-11-10 13:00:00,58.85,59.07,58.76,58.88,41741.0,57.1908,57.4046,57.1034,57.22,41741.0
2022-11-10 13:30:00,58.86,59.12,58.75,59.06,45285.0,57.2005,57.4532,57.0936,57.3949,45285.0
2022-11-10 14:00:00,59.02,59.12,58.72,58.72,26668.0,57.356,57.4532,57.0645,57.0645,26668.0
2022-11-10 14:30:00,58.71,58.92,58.7,58.87,37892.0,57.0548,57.2588,57.045,57.2102,37892.0
2022-11-10 15:00:00,58.86,59.19,58.82,59.14,42983.0,57.2005,57.5212,57.1617,57.4726,42983.0
2022-11-10 15:30:00,59.13,59.18,58.9,59.16,128670.0,57.4629,57.5115,57.2394,57.4921,128670.0
2022-11-11 09:30:00,60.05,60.42,59.48,60.0,36113.0,58.357,58.7165,57.8031,58.3084,36113.0
2022-11-11 10:00:00,59.88,60.43,59.62,60.3,147860.0,58.1918,58.7263,57.9391,58.5999,147860.0
2022-11-11 10:30:00,60.3,60.67,60.19,60.49,28585.0,58.5999,58.9595,58.493,58.7846,28585.0
2022-11-11 11:00:00,60.5,60.56,60.01,60.18,31071.0,58.7943,58.8526,58.3181,58.4833,31071.0
2022-11-11 11:30:00,60.21,60.28,60.01,60.13,31011.0,58.5125,58.5805,58.3181,58.4347,31011.0
2022-11-11 12:00:00,60.11,60.23,59.84,59.9,128442.0,58.4153,58.5319,58.1529,58.2112,128442.0
2022-11-11 12:30:00,59.92,60.0,59.59,59.67,27542.0,58.2306,58.3084,57.9099,57.9877,27542.0
2022-11-11 13:00:00,59.66,59.94,59.66,59.93,21127.0,57.978,58.2501,57.978,58.2404,21127.0
2022-11-11 13:30:00,59.96,60.01,59.68,59.96,27195.0,58.2695,58.3181,57.9974,58.2695,27195.0
2022-11-11 14:00:00,59.96,60.18,59.95,60.18,115481.0,58.2695,58.4833,58.2598,58.4833,115481.0
2022-11-11 14:30:00,60.16,60.25,59.77,59.77,75920.0,58.4639,58.5513,58.0849,58.0849,75920.0
2022-11-11 15:00:00,59.77,59.77,59.16,59.26,80977.0,58.0849,58.0849,57.4921,57.5893,80977.0
2022-11-11 15:30:00,59.28,59.49,59.16,59.27,131586.0,57.6087,57.8128,57.4921,57.599,131586.0
2022-11-14 09:30:00,58.88,59.12,58.5,58.92,38501.0,57.22,57.4532,56.8507,57.2588,38501.0
2022-11-14 10:00:00,59.08,59.39,59.03,59.16,29442.0,57.4143,57.7156,57.3657,57.4921,29442.0
2022-11-14 10:30:00,59.14,59.52,59.14,59.38,30592.0,57.4726,57.8419,57.4726,57.7059,30592.0
2022-11-14 11:00:00,59.38,59.45,59.17,59.43,19277.0,57.7059,57.7739,57.5018,57.7545,19277.0
2022-11-14 11:30:00,59.48,59.9,59.48,59.85,31876.0,57.8031,58.2112,57.8031,58.1626,31876.0
2022-11-14 12:00:00,59.87,60.0,59.72,59.97,37251.0,58.1821,58.3084,58.0363,58.2792,37251.0
2022-11-14 12:30:00,59.96,60.1,59.88,59.95,14900.0,58.2695,58.4056,58.1918,58.2598,14900.0
2022-11-14 13:00:00,59.97,60.3,59.95,60.28,27686.0,58.2792,58.5999,58.2598,58.5805,27686.0
2022-11-14 13:30:00,60.26,60.27,60.09,60.18,59648.0,58.5611,58.5708,58.3959,58.4833,59648.0
2022-11-14 14:00:00,60.19,60.22,59.82,59.83,27269.0,58.493,58.5222,58.1335,58.1432,27269.0
2022-11-14 14:30:00,59.81,59.86,59.67,59.8,16082.0,58.1237,58.1723,57.9877,58.114,16082.0
2022-11-14 15:00:00,59.84,59.92,59.53,59.7,23321.0,58.1529,58.2306,57.8516,58.0168,23321.0
2022-11-14 15:30:00,59.69,59.69,59.1,59.23,85221.0,58.0071,58.0071,57.4338,57.5601,85221.0
2022-11-15 09:30:00,60.05,60.88,59.86,60.25,30178.0,58.357,59.1636,58.1723,58.5513,30178.0
2022-11-15 10:00:00,60.3,60.53,59.98,60.52,20987.0,58.5999,58.8234,58.289,58.8137,20987.0
2022-11-15 10:30:00,60.53,60.63,60.3,60.45,24574.0,58.8234,58.9206,58.5999,58.7457,24574.0
2022-11-15 11:00:00,60.42,60.63,60.31,60.55,33889.0,58.7165,58.9206,58.6097,58.8429,33889.0
2022-11-15 11:30:00,60.58,60.72,60.51,60.62,38397.0,58.872,59.0081,58.804,58.9109,38397.0
2022-11-15 12:00:00,60.62,60.75,60.45,60.73,67771.0,58.9109,59.0372,58.7457,59.0178,67771.0
2022-11-15 12:30:00,60.75,60.98,60.73,60.79,20909.0,59.0372,59.2608,59.0178,59.0761,20909.0
2022-11-15 13:00:00,60.85,60.9,60.19,60.28,25449.0,59.1344,59.183,58.493,58.5805,25449.0
2022-11-15 13:30:00,60.25,60.35,59.82,60.11,27386.0,58.5513,58.6485,58.1335,58.4153,27386.0
2022-11-15 14:00:00,60.06,60.58,59.89,60.5,41459.0,58.3667,58.872,58.2015,58.7943,41459.0
2022-11-15 14:30:00,60.5,60.5,60.24,60.45,33502.0,58.7943,58.7943,58.5416,58.7457,33502.0
2022-11-15 15:00:00,60.5,60.57,60.38,60.45,27955.0,58.7943,58.8623,58.6777,58.7457,27955.0
2022-11-15 15:30:00,60.44,60.44,60.17,60.28,91076.0,58.736,58.736,58.4736,58.5805,91076.0
2022-11-16 09:30:00,59.27,59.57,59.07,59.48,20347.0,57.599,57.8905,57.4046,57.8031,20347.0
2022-11-16 10:00:00,59.31,59.85,59.21,59.63,28287.0,57.6378,58.1626,57.5407,57.9488,28287.0
2022-11-16 10:30:00,59.56,59.79,59.51,59.61,30381.0,57.8808,58.1043,57.8322,57.9294,30381.0
2022-11-16 11:00:00,59.55,59.98,59.48,59.95,17801.0,57.8711,58.289,57.8031,58.2598,17801.0
2022-11-16 11:30:00,59.93,60.05,59.67,59.85,27791.0,58.2404,58.357,57.9877,58.1626,27791.0
2022-11-16 12:00:00,59.84,59.86,59.65,59.72,35866.0,58.1529,58.1723,57.9683,58.0363,35866.0
2022-11-16 12:30:00,59.75,60.03,59.71,59.94,15923.0,58.0654,58.3375,58.0266,58.2501,15923.0
2022-11-16 13:00:00,59.93,60.07,59.83,59.97,22788.0,58.2404,58.3764,58.1432,58.2792,22788.0
2022-11-16 13:30:00,59.98,59.99,59.72,59.74,19309.0,58.289,58.2987,58.0363,58.0557,19309.0
2022-11-16 14:00:00,59.72,59.88,59.69,59.84,14354.0,58.0363,58.1918,58.0071,58.1529,14354.0
2022-11-16 14:30:00,59.79,59.94,59.69,59.93,21044.0,58.1043,58.2501,58.0071,58.2404,21044.0
2022-11-16 15:00:00,59.93,59.97,59.74,59.78,29513.0,58.2404,58.2792,58.0557,58.0946,29513.0
2022-11-16 15:30:00,59.8,60.16,59.76,60.06,129063.0,58.114,58.4639,58.0752,58.3667,129063.0
2022-11-17 09:30:00,59.09,59.42,58.68,59.05,22705.0,57.424,57.7447,57.0256,57.3852,22705.0
2022-11-17 10:00:00,59.04,59.38,58.88,59.32,10787.0,57.3755,57.7059,57.22,57.6476,10787.0
2022-11-17 10:30:00,59.35,59.38,59.14,59.24,14703.0,57.6767,57.7059,57.4726,57.5698,14703.0
2022-11-17 11:00:00,59.27,59.29,59.13,59.21,12647.0,57.599,57.6184,57.4629,57.5407,12647.0
2022-11-17 11:30:00,59.19,59.54,59.18,59.5,13343.0,57.5212,57.8614,57.5115,57.8225,13343.0
2022-11-17 12:00:00,59.54,59.71,59.42,59.47,13120.0,57.8614,58.0266,57.7447,57.7933,13120.0
2022-11-17 12:30:00,59.45,59.77,59.41,59.74,15530.0,57.7739,58.0849,57.735,58.0557,15530.0
2022-11-17 13:00:00,59.72,59.75,59.63,59.63,8658.0,58.0363,58.0654,57.9488,57.9488,8658.0
2022-11-17 13:30:00,59.64,59.85,59.59,59.63,14628.0,57.9585,58.1626,57.9099,57.9488,14628.0
2022-11-17 14:00:00,59.66,59.73,59.36,59.49,15593.0,57.978,58.046,57.6864,57.8128,15593.0
2022-11-17 14:30:00,59.52,59.54,59.41,59.47,26421.0,57.8419,57.8614,57.735,57.7933,26421.0
2022-11-17 15:00:00,59.47,59.5,58.97,59.09,74210.0,57.7933,57.8225,57.3074,57.424,74210.0
2022-11-17 15:30:00,59.09,59.42,59.08,59.38,80101.0,57.424,57.7447,57.4143,57.7059,80101.0
2022-11-18 09:30:00,60.29,60.37,59.85,59.88,51610.0,58.5902,58.668,58.1626,58.1918,51610.0
2022-11-18 10:00:00,59.86,59.89,59.55,59.68,28075.0,58.1723,58.2015,57.8711,57.9974,28075.0
2022-11-18 10:30:00,59.75,59.89,59.67,59.71,21891.0,58.0654,58.2015,57.9877,58.0266,21891.0
2022-11-18 11:00:00,59.71,59.81,59.66,59.7,25834.0,58.0266,58.1237,57.978,58.0168,25834.0
2022-11-18 11:30:00,59.71,59.8,59.62,59.73,30659.0,58.0266,58.114,57.9391,58.046,30659.0
2022-11-18 12:00:00,59.72,59.8,59.45,59.65,24148.0,58.0363,58.114,57.7739,57.9683,24148.0
2022-11-18 12:30:00,59.64,59.75,59.57,59.71,37208.0,57.9585,58.0654,57.8905,58.0266,37208.0
2022-11-18 13:00:00,59.71,59.76,59.59,59.76,18081.0,58.0266,58.0752,57.9099,58.0752,18081.0
2022-11-18 13:30:00,59.77,59.81,59.55,59.61,9540.0,58.0849,58.1237,57.8711,57.9294,9540.0
2022-11-18 14:00:00,59.63,59.87,59.63,59.83,19654.0,57.9488,58.1821,57.9488,58.1432,19654.0
2022-11-18 14:30:00,59.86,59.99,59.79,59.98,20107.0,58.1723,58.2987,58.1043,58.289,20107.0
2022-11-18 15:00:00,59.97,60.16,59.96,60.14,61681.0,58.2792,58.4639,58.2695,58.4444,61681.0
2022-11-18 15:30:00,60.15,60.42,60.14,60.28,153863.0,58.4542,58.7165,58.4444,58.5805,153863.0
2022-11-21 09:30:00,59.72,60.39,59.72,60.15,45017.0,58.0363,58.6874,58.0363,58.4542,45017.0
2022-11-21 10:00:00,60.14,60.28,59.95,60.0,22645.0,58.4444,58.5805,58.2598,58.3084,22645.0
2022-11-21 10:30:00,59.97,60.05,59.21,59.29,44294.0,58.2792,58.357,57.5407,57.6184,44294.0
2022-11-21 11:00:00,59.31,59.57,59.17,59.48,36739.0,57.6378,57.8905,57.5018,57.8031,36739.0
2022-11-21 11:30:00,59.48,59.5,59.11,59.21,24689.0,57.8031,57.8225,57.4435,57.5407,24689.0
2022-11-21 12:00:00,59.19,59.46,59.19,59.39,22202.0,57.5212,57.7836,57.5212,57.7156,22202.0
2022-11-21 12:30:00,59.4,59.55,59.24,59.3,26526.0,57.7253,57.8711,57.5698,57.6281,26526.0
2022-11-21 13:00:00,59.3,59.46,59.25,59.37,18647.0,57.6281,57.7836,57.5795,57.6962,18647.0
2022-11-21 13:30:00,59.35,59.45,59.3,59.36,21088.0,57.6767,57.7739,57.6281,57.6864,21088.0
2022-11-21 14:00:00,59.36,59.37,58.92,59.1,34055.0,57.6864,57.6962,57.2588,57.4338,34055.0
2022-11-21 14:30:00,59.08,59.25,59.06,59.2,28513.0,57.4143,57.5795,57.3949,57.5309,28513.0
2022-11-21 15:00:00,59.2,59.35,59.17,59.26,35938.0,57.5309,57.6767,57.5018,57.5893,35938.0
2022-11-21 15:30:00,59.26,59.55,59.26,59.32,158347.0,57.5893,57.8711,57.5893,57.6476,158347.0
2022-11-22 09:30:00,59.73,59.74,59.28,59.7,23830.0,58.046,58.0557,57.6087,58.0168,23830.0
2022-11-22 10:00:00,59.7,60.72,59.7,60.72,167127.0,58.0168,59.0081,58.0168,59.0081,167127.0
2022-11-22 10:30:00,60.7,60.73,60.22,60.52,31307.0,58.9887,59.0178,58.5222,58.8137,31307.0
2022-11-22 11:00:00,60.53,60.64,60.45,60.56,23617.0,58.8234,58.9303,58.7457,58.8526,23617.0
2022-11-22 11:30:00,60.56,60.7,60.32,60.38,32875.0,58.8526,58.9887,58.6194,58.6777,32875.0
2022-11-22 12:00:00,60.4,60.52,60.32,60.37,38844.0,58.6971,58.8137,58.6194,58.668,38844.0
2022-11-22 12:30:00,60.38,60.47,60.3,60.39,16375.0,58.6777,58.7651,58.5999,58.6874,16375.0
2022-11-22 13:00:00,60.41,60.54,60.32,60.39,26286.0,58.7068,58.8332,58.6194,58.6874,26286.0
2022-11-22 13:30:00,60.41,60.51,60.35,60.41,14812.0,58.7068,58.804,58.6485,58.7068,14812.0
2022-11-22 14:00:00,60.41,60.53,60.4,60.4,16523.0,58.7068,58.8234,58.6971,58.6971,16523.0
2022-11-22 14:30:00,60.39,60.51,60.35,60.42,29455.0,58.6874,58.804,58.6485,58.7165,29455.0
2022-11-22 15:00:00,60.43,60.79,60.42,60.78,30292.0,58.7263,59.0761,58.7165,59.0664,30292.0
2022-11-22 15:30:00,60.77,60.95,60.69,60.86,156509.0,59.0567,59.2316,58.9789,59.1441,156509.0
2022-11-23 09:30:00,60.64,60.88,60.03,60.75,24874.0,58.9303,59.1636,58.3375,59.0372,24874.0
2022-11-23 10:00:00,60.77,61.03,60.71,60.74,25397.0,59.0567,59.3094,58.9984,59.0275,25397.0
2022-11-23 10:30:00,60.77,60.89,60.57,60.73,44562.0,59.0567,59.1733,58.8623,59.0178,44562.0
2022-11-23 11:00:00,60.78,60.8,60.35,60.44,32150.0,59.0664,59.0858,58.6485,58.736,32150.0
2022-11-23 11:30:00,60.42,60.48,60.16,60.22,14173.0,58.7165,58.7749,58.4639,58.5222,14173.0
2022-11-23 12:00:00,60.24,60.36,60.15,60.31,19629.0,58.5416,58.6582,58.4542,58.6097,19629.0
2022-11-23 12:30:00,60.34,60.34,60.04,60.07,18774.0,58.6388,58.6388,58.3473,58.3764,18774.0
2022-11-23 13:00:00,60.08,60.23,60.07,60.22,19134.0,58.3861,58.5319,58.3764,58.5222,19134.0
2022-11-23 13:30:00,60.24,60.24,60.09,60.17,15491.0,58.5416,58.5416,58.3959,58.4736,15491.0
2022-11-23 14:00:00,60.19,60.49,60.11,60.4,21031.0,58.493,58.7846,58.4153,58.6971,21031.0
2022-11-23 14:30:00,60.4,60.48,60.23,60.35,62143.0,58.6971,58.7749,58.5319,58.6485,62143.0
2022-11-23 15:00:00,60.34,60.37,60.07,60.11,65854.0,58.6388,58.668,58.3764,58.4153,65854.0
2022-11-23 15:30:00,60.11,60.11,59.71,59.71,119920.0,58.4153,58.4153,58.0266,58.0266,119920.0
2022-11-25 09:30:00,59.77,59.93,59.54,59.93,13723.0,58.0849,58.2404,57.8614,58.2404,13723.0
2022-11-25 10:00:00,59.93,60.16,59.82,59.9,17887.0,58.2404,58.4639,58.1335,58.2112,17887.0
2022-11-25 10:30:00,59.89,60.1,59.84,60.07,22819.0,58.2015,58.4056,58.1529,58.3764,22819.0
2022-11-25 11:00:00,60.06,60.27,60.01,60.13,19949.0,58.3667,58.5708,58.3181,58.4347,19949.0
2022-11-25 11:30:00,60.15,60.45,60.13,60.43,21878.0,58.4542,58.7457,58.4347,58.7263,21878.0
2022-11-25 12:00:00,60.45,60.49,60.31,60.31,24289.0,58.7457,58.7846,58.6097,58.6097,24289.0
2022-11-25 12:30:00,60.27,60.32,60.1,60.22,38488.0,58.5708,58.6194,58.4056,58.5222,38488.0
2022-11-28 09:30:00,59.83,60.07,59.1,59.52,30999.0,58.1432,58.3764,57.4338,57.8419,30999.0
2022-11-28 10:00:00,59.48,59.76,59.41,59.67,21751.0,57.8031,58.0752,57.735,57.9877,21751.0
2022-11-28 10:30:00,59.7,59.88,59.56,59.58,18087.0,58.0168,58.1918,57.8808,57.9002,18087.0
2022-11-28 11:00:00,59.61,59.74,59.6,59.68,18166.0,57.9294,58.0557,57.9197,57.9974,18166.0
2022-11-28 11:30:00,59.7,59.72,59.54,59.66,19383.0,58.0168,58.0363,57.8614,57.978,19383.0
2022-11-28 12:00:00,59.65,59.86,59.55,59.76,48613.0,57.9683,58.1723,57.8711,58.0752,48613.0
2022-11-28 12:30:00,59.79,59.83,59.67,59.71,21852.0,58.1043,58.1432,57.9877,58.0266,21852.0
2022-11-28 13:00:00,59.71,59.78,59.61,59.7,19820.0,58.0266,58.0946,57.9294,58.0168,19820.0
2022-11-28 13:30:00,59.68,59.68,59.51,59.54,23864.0,57.9974,57.9974,57.8322,57.8614,23864.0
2022-11-28 14:00:00,59.54,59.54,59.38,59.46,16428.0,57.8614,57.8614,57.7059,57.7836,16428.0
2022-11-28 14:30:00,59.46,59.59,59.42,59.45,20304.0,57.7836,57.9099,57.7447,57.7739,20304.0
2022-11-28 15:00:00,59.44,59.47,59.2,59.2,32239.0,57.7642,57.7933,57.5309,57.5309,32239.0
2022-11-28 15:30:00,59.18,59.57,59.18,59.42,118819.0,57.5115,57.8905,57.5115,57.7447,118819.0
2022-11-29 09:30:00,59.32,60.18,59.32,59.99,34434.0,57.6476,58.4833,57.6476,58.2987,34434.0
2022-11-29 10:00:00,60.03,60.25,59.84,60.23,39102.0,58.3375,58.5513,58.1529,58.5319,39102.0
2022-11-29 10:30:00,60.24,60.25,59.86,59.96,20378.0,58.5416,58.5513,58.1723,58.2695,20378.0
2022-11-29 11:00:00,60.0,60.1,59.81,59.91,17950.0,58.3084,58.4056,58.1237,58.2209,17950.0
2022-11-29 11:30:00,59.9,59.9,59.63,59.9,22452.0,58.2112,58.2112,57.9488,58.2112,22452.0
2022-11-29 12:00:00,59.89,60.0,59.87,59.97,18913.0,58.2015,58.3084,58.1821,58.2792,18913.0
2022-11-29 12:30:00,59.97,60.12,59.94,60.07,17532.0,58.2792,58.425,58.2501,58.3764,17532.0
2022-11-29 13:00:00,60.07,60.07,59.89,59.92,21647.0,58.3764,58.3764,58.2015,58.2306,21647.0
2022-11-29 13:30:00,59.91,60.02,59.81,59.99,35110.0,58.2209,58.3278,58.1237,58.2987,35110.0
2022-11-29 14:00:00,59.98,60.09,59.97,59.98,21008.0,58.289,58.3959,58.2792,58.289,21008.0
2022-11-29 14:30:00,59.96,59.96,59.78,59.93,43073.0,58.2695,58.2695,58.0946,58.2404,43073.0
2022-11-29 15:00:00,59.95,60.1,59.91,60.05,30306.0,58.2598,58.4056,58.2209,58.357,30306.0
2022-11-29 15:30:00,60.02,60.23,59.99,60.08,125626.0,58.3278,58.5319,58.2987,58.3861,125626.0
2022-11-30 09:30:00,60.09,60.28,59.25,59.48,31673.0,58.3959,58.5805,57.5795,57.8031,31673.0
2022-11-30 10:00:00,59.28,59.51,59.19,59.32,35557.0,57.6087,57.8322,57.5212,57.6476,35557.0
2022-11-30 10:30:00,59.38,59.57,59.14,59.47,48500.0,57.7059,57.8905,57.4726,57.7933,48500.0
2022-11-30 11:00:00,59.43,59.61,59.4,59.5,14787.0,57.7545,57.9294,57.7253,57.8225,14787.0
2022-11-30 11:30:00,59.53,59.6,59.45,59.54,14804.0,57.8516,57.9197,57.7739,57.8614,14804.0
2022-11-30 12:00:00,59.52,59.57,59.29,59.47,34695.0,57.8419,57.8905,57.6184,57.7933,34695.0
2022-11-30 12:30:00,59.47,59.6,59.29,59.47,46912.0,57.7933,57.9197,57.6184,57.7933,46912.0
2022-11-30 13:00:00,59.45,59.56,59.29,59.36,35861.0,57.7739,57.8808,57.6184,57.6864,35861.0
2022-11-30 13:30:00,59.36,59.99,59.34,59.86,75590.0,57.6864,58.2987,57.667,58.1723,75590.0
2022-11-30 14:00:00,59.9,60.56,59.84,60.48,41414.0,58.2112,58.8526,58.1529,58.7749,41414.0
2022-11-30 14:30:00,60.47,60.5,60.08,60.17,38608.0,58.7651,58.7943,58.3861,58.4736,38608.0
2022-11-30 15:00:00,60.21,60.57,60.18,60.46,51095.0,58.5125,58.8623,58.4833,58.7554,51095.0
2022-11-30 15:30:00,60.46,61.39,60.43,61.32,316194.0,58.7554,59.6592,58.7263,59.5912,316194.0
2022-12-01 09:30:00,61.44,61.82,61.16,61.55,70441.0,59.7078,60.0771,59.4357,59.8147,70441.0
2022-12-01 10:00:00,61.61,61.61,61.01,61.06,53711.0,59.873,59.873,59.2899,59.3385,53711.0
2022-12-01 10:30:00,61.07,61.2,60.86,61.17,32404.0,59.3482,59.4746,59.1441,59.4454,32404.0
2022-12-01 11:00:00,61.18,61.29,61.04,61.09,22753.0,59.4551,59.562,59.3191,59.3677,22753.0
2022-12-01 11:30:00,61.11,61.39,61.1,61.34,24436.0,59.3871,59.6592,59.3774,59.6106,24436.0
2022-12-01 12:00:00,61.34,61.34,61.04,61.29,33398.0,59.6106,59.6106,59.3191,59.562,33398.0
2022-12-01 12:30:00,61.29,61.48,61.22,61.32,26696.0,59.562,59.7467,59.494,59.5912,26696.0
2022-12-01 13:00:00,61.33,61.5,61.22,61.26,30594.0,59.6009,59.7661,59.494,59.5329,30594.0
2022-12-01 13:30:00,61.28,61.36,61.26,61.31,23394.0,59.5523,59.63,59.5329,59.5815,23394.0
2022-12-01 14:00:00,61.32,61.34,61.11,61.2,38784.0,59.5912,59.6106,59.3871,59.4746,38784.0
2022-12-01 14:30:00,61.19,61.26,61.06,61.11,28786.0,59.4648,59.5329,59.3385,59.3871,28786.0
2022-12-01 15:00:00,61.1,61.23,60.88,60.91,35585.0,59.3774,59.5037,59.1636,59.1927,35585.0
2022-12-01 15:30:00,60.91,61.05,60.8,60.87,131797.0,59.1927,59.3288,59.0858,59.1539,131797.0
2022-12-02 09:30:00,59.68,60.44,59.68,60.42,23715.0,57.9974,58.736,57.9974,58.7165,23715.0
2022-12-02 10:00:00,60.47,60.53,60.12,60.16,21357.0,58.7651,58.8234,58.425,58.4639,21357.0
2022-12-02 10:30:00,60.17,60.39,60.06,60.07,23229.0,58.4736,58.6874,58.3667,58.3764,23229.0
2022-12-02 11:00:00,60.1,60.26,60.03,60.22,18309.0,58.4056,58.5611,58.3375,58.5222,18309.0
2022-12-02 11:30:00,60.25,60.34,60.16,60.22,27466.0,58.5513,58.6388,58.4639,58.5222,27466.0
2022-12-02 12:00:00,60.22,60.33,60.17,60.2,16233.0,58.5222,58.6291,58.4736,58.5028,16233.0
2022-12-02 12:30:00,60.16,60.16,59.92,59.92,17381.0,58.4639,58.4639,58.2306,58.2306,17381.0
2022-12-02 13:00:00,59.91,59.99,59.72,59.79,21113.0,58.2209,58.2987,58.0363,58.1043,21113.0
2022-12-02 13:30:00,59.78,59.96,59.76,59.92,23747.0,58.0946,58.2695,58.0752,58.2306,23747.0
2022-12-02 14:00:00,59.92,59.93,59.69,59.88,36111.0,58.2306,58.2404,58.0071,58.1918,36111.0
2022-12-02 14:30:00,59.87,60.02,59.82,60.0,30275.0,58.1821,58.3278,58.1335,58.3084,30275.0
2022-12-02 15:00:00,60.02,60.29,60.01,60.12,28819.0,58.3278,58.5902,58.3181,58.425,28819.0
2022-12-02 15:30:00,60.14,60.14,59.74,59.82,107438.0,58.4444,58.4444,58.0557,58.1335,107438.0
2022-12-05 09:30:00,59.47,59.75,59.31,59.33,19747.0,57.7933,58.0654,57.6378,57.6573,19747.0
2022-12-05 10:00:00,59.3,59.43,59.1,59.26,28284.0,57.6281,57.7545,57.4338,57.5893,28284.0
2022-12-05 10:30:00,59.26,59.34,59.11,59.23,16206.0,57.5893,57.667,57.4435,57.5601,16206.0
2022-12-05 11:00:00,59.24,59.29,58.98,59.07,13145.0,57.5698,57.6184,57.3171,57.4046,13145.0
2022-12-05 11:30:00,59.11,59.14,58.8,58.8,14041.0,57.4435,57.4726,57.1422,57.1422,14041.0
2022-12-05 12:00:00,58.79,59.11,58.77,59.03,18405.0,57.1325,57.4435,57.1131,57.3657,18405.0
2022-12-05 12:30:00,59.01,59.02,58.86,58.93,30541.0,57.3463,57.356,57.2005,57.2686,30541.0
2022-12-05 13:00:00,58.93,58.98,58.62,58.69,37294.0,57.2686,57.3171,56.9673,57.0353,37294.0
2022-12-05 13:30:00,58.68,58.84,58.68,58.75,24969.0,57.0256,57.1811,57.0256,57.0936,24969.0
2022-12-05 14:00:00,58.75,58.75,58.57,58.62,16643.0,57.0936,57.0936,56.9187,56.9673,16643.0
2022-12-05 14:30:00,58.62,58.8,58.56,58.8,41698.0,56.9673,57.1422,56.909,57.1422,41698.0
2022-12-05 15:00:00,58.8,58.9,58.75,58.75,23561.0,57.1422,57.2394,57.0936,57.0936,23561.0
2022-12-05 15:30:00,58.76,58.94,58.76,58.89,105992.0,57.1034,57.2783,57.1034,57.2297,105992.0
2022-12-06 09:30:00,58.96,59.3,58.71,58.75,39154.0,57.2977,57.6281,57.0548,57.0936,39154.0
2022-12-06 10:00:00,58.68,58.84,58.46,58.64,32089.0,57.0256,57.1811,56.8118,56.9867,32089.0
2022-12-06 10:30:00,58.63,58.68,58.33,58.33,31066.0,56.977,57.0256,56.6855,56.6855,31066.0
2022-12-06 11:00:00,58.32,58.32,58.11,58.24,21962.0,56.6758,56.6758,56.4717,56.598,21962.0
2022-12-06 11:30:00,58.23,58.32,58.12,58.14,30494.0,56.5883,56.6758,56.4814,56.5008,30494.0
2022-12-06 12:00:00,58.16,58.39,58.13,58.37,28239.0,56.5203,56.7438,56.4911,56.7243,28239.0
2022-12-06 12:30:00,58.36,58.57,58.31,58.41,36032.0,56.7146,56.9187,56.666,56.7632,36032.0
2022-12-06 13:00:00,58.37,58.46,58.01,58.01,23122.0,56.7243,56.8118,56.3745,56.3745,23122.0
2022-12-06 13:30:00,57.98,58.11,57.88,57.9,22047.0,56.3453,56.4717,56.2482,56.2676,22047.0
2022-12-06 14:00:00,57.89,57.89,57.72,57.77,26678.0,56.2579,56.2579,56.0927,56.1413,26678.0
2022-12-06 14:30:00,57.78,57.91,57.65,57.86,21155.0,56.151,56.2773,56.0246,56.2287,21155.0
2022-12-06 15:00:00,57.87,58.05,57.83,57.96,28848.0,56.2384,56.4134,56.1996,56.3259,28848.0
2022-12-06 15:30:00,57.99,58.33,57.95,58.32,115532.0,56.3551,56.6855,56.3162,56.6758,115532.0
2022-12-07 09:30:00,57.89,58.13,57.78,57.8,50001.0,56.2579,56.4911,56.151,56.1704,50001.0
2022-12-07 10:00:00,57.78,57.93,57.5,57.91,29940.0,56.151,56.2968,55.8789,56.2773,29940.0
2022-12-07 10:30:00,57.91,58.17,57.73,58.09,43715.0,56.2773,56.53,56.1024,56.4522,43715.0
2022-12-07 11:00:00,58.1,58.5,58.09,58.24,20772.0,56.462,56.8507,56.4522,56.598,20772.0
2022-12-07 11:30:00,58.25,58.4,58.2,58.34,18783.0,56.6077,56.7535,56.5591,56.6952,18783.0
2022-12-07 12:00:00,58.35,58.4,58.14,58.14,19791.0,56.7049,56.7535,56.5008,56.5008,19791.0
2022-12-07 12:30:00,58.15,58.42,58.14,58.39,16248.0,56.5105,56.7729,56.5008,56.7438,16248.0
2022-12-07 13:00:00,58.42,58.68,58.39,58.68,16115.0,56.7729,57.0256,56.7438,57.0256,16115.0
2022-12-07 13:30:00,58.71,58.81,58.59,58.79,18565.0,57.0548,57.1519,56.9381,57.1325,18565.0
2022-12-07 14:00:00,58.79,58.91,58.65,58.65,22935.0,57.1325,57.2491,56.9965,56.9965,22935.0
2022-12-07 14:30:00,58.65,58.82,58.61,58.76,23905.0,56.9965,57.1617,56.9576,57.1034,23905.0
2022-12-07 15:00:00,58.76,58.84,58.53,58.56,32114.0,57.1034,57.1811,56.8798,56.909,32114.0
2022-12-07 15:30:00,58.56,58.66,58.51,58.57,108149.0,56.909,57.0062,56.8604,56.9187,108149.0
2022-12-08 09:30:00,59.01,59.13,58.35,59.02,19632.0,57.3463,57.4629,56.7049,57.356,19632.0
2022-12-08 10:00:00,59.11,59.12,58.86,58.93,25747.0,57.4435,57.4532,57.2005,57.2686,25747.0
2022-12-08 10:30:00,58.94,59.09,58.82,59.01,15713.0,57.2783,57.424,57.1617,57.3463,15713.0
2022-12-08 11:00:00,59.02,59.05,58.54,58.73,29400.0,57.356,57.3852,56.8896,57.0742,29400.0
2022-12-08 11:30:00,58.7,58.8,58.68,58.73,17173.0,57.045,57.1422,57.0256,57.0742,17173.0
2022-12-08 12:00:00,58.7,58.7,58.48,58.52,17728.0,57.045,57.045,56.8312,56.8701,17728.0
2022-12-08 12:30:00,58.51,58.57,58.37,58.57,21617.0,56.8604,56.9187,56.7243,56.9187,21617.0
2022-12-08 13:00:00,58.6,58.86,58.6,58.86,26361.0,56.9479,57.2005,56.9479,57.2005,26361.0
2022-12-08 13:30:00,58.88,59.03,58.84,58.86,25083.0,57.22,57.3657,57.1811,57.2005,25083.0
2022-12-08 14:00:00,58.82,58.83,58.63,58.77,22340.0,57.1617,57.1714,56.977,57.1131,22340.0
2022-12-08 14:30:00,58.77,58.82,58.69,58.75,32738.0,57.1131,57.1617,57.0353,57.0936,32738.0
2022-12-08 15:00:00,58.75,58.83,58.62,58.83,36270.0,57.0936,57.1714,56.9673,57.1714,36270.0
2022-12-08 15:30:00,58.83,58.95,58.79,58.92,150785.0,57.1714,57.288,57.1325,57.2588,150785.0
2022-12-09 09:30:00,58.77,58.96,58.45,58.81,23596.0,57.1131,57.2977,56.8021,57.1519,23596.0
2022-12-09 10:00:00,58.78,58.99,58.63,58.67,21535.0,57.1228,57.3269,56.977,57.0159,21535.0
2022-12-09 10:30:00,58.66,58.79,58.47,58.79,24737.0,57.0062,57.1325,56.8215,57.1325,24737.0
2022-12-09 11:00:00,58.79,58.91,58.59,58.6,17139.0,57.1325,57.2491,56.9381,56.9479,17139.0
2022-12-09 11:30:00,58.59,58.72,58.5,58.67,20660.0,56.9381,57.0645,56.8507,57.0159,20660.0
2022-12-09 12:00:00,58.62,58.86,58.62,58.69,20763.0,56.9673,57.2005,56.9673,57.0353,20763.0
2022-12-09 12:30:00,58.68,58.85,58.67,58.81,21166.0,57.0256,57.1908,57.0159,57.1519,21166.0
2022-12-09 13:00:00,58.82,58.84,58.66,58.73,15928.0,57.1617,57.1811,57.0062,57.0742,15928.0
2022-12-09 13:30:00,58.72,58.89,58.68,58.82,27230.0,57.0645,57.2297,57.0256,57.1617,27230.0
2022-12-09 14:00:00,58.82,58.85,58.69,58.77,28253.0,57.1617,57.1908,57.0353,57.1131,28253.0
2022-12-09 14:30:00,58.78,59.02,58.77,58.95,41434.0,57.1228,57.356,57.1131,57.288,41434.0
2022-12-09 15:00:00,58.95,59.03,58.87,58.88,36042.0,57.288,57.3657,57.2102,57.22,36042.0
2022-12-09 15:30:00,58.88,58.93,58.59,58.61,113133.0,57.22,57.2686,56.9381,56.9576,113133.0
2022-12-12 09:30:00,57.75,58.34,57.71,58.34,31904.0,56.1218,56.6952,56.083,56.6952,31904.0
2022-12-12 10:00:00,58.36,58.46,58.2,58.43,13285.0,56.7146,56.8118,56.5591,56.7827,13285.0
2022-12-12 10:30:00,58.4,58.66,58.4,58.62,18973.0,56.7535,57.0062,56.7535,56.9673,18973.0
2022-12-12 11:00:00,58.62,58.76,58.49,58.6,22114.0,56.9673,57.1034,56.841,56.9479,22114.0
2022-12-12 11:30:00,58.63,58.66,58.43,58.54,19887.0,56.977,57.0062,56.7827,56.8896,19887.0
2022-12-12 12:00:00,58.54,58.68,58.4,58.44,19516.0,56.8896,57.0256,56.7535,56.7924,19516.0
2022-12-12 12:30:00,58.43,58.55,58.37,58.5,33239.0,56.7827,56.8993,56.7243,56.8507,33239.0
2022-12-12 13:00:00,58.49,58.54,58.1,58.18,30357.0,56.841,56.8896,56.462,56.5397,30357.0
2022-12-12 13:30:00,58.16,58.37,58.16,58.21,35903.0,56.5203,56.7243,56.5203,56.5689,35903.0
2022-12-12 14:00:00,58.22,58.51,58.18,58.51,29385.0,56.5786,56.8604,56.5397,56.8604,29385.0
2022-12-12 14:30:00,58.49,58.74,58.45,58.74,34252.0,56.841,57.0839,56.8021,57.0839,34252.0
2022-12-12 15:00:00,58.76,59.03,58.75,58.97,49768.0,57.1034,57.3657,57.0936,57.3074,49768.0
2022-12-12 15:30:00,58.98,58.99,58.74,58.75,126690.0,57.3171,57.3269,57.0839,57.0936,126690.0
2022-12-13 09:30:00,60.57,60.72,59.57,59.85,57648.0,58.8623,59.0081,57.8905,58.1626,57648.0
2022-12-13 10:00:00,59.88,59.99,59.0,59.05,58880.0,58.1918,58.2987,57.3366,57.3852,58880.0
2022-12-13 10:30:00,59.07,59.28,58.86,58.97,51269.0,57.4046,57.6087,57.2005,57.3074,51269.0
2022-12-13 11:00:00,59.05,59.23,59.03,59.22,24801.0,57.3852,57.5601,57.3657,57.5504,24801.0
2022-12-13 11:30:00,59.25,59.35,59.1,59.22,33519.0,57.5795,57.6767,57.4338,57.5504,33519.0
2022-12-13 12:00:00,59.23,59.36,58.8,58.92,33201.0,57.5601,57.6864,57.1422,57.2588,33201.0
2022-12-13 12:30:00,58.92,59.07,58.84,58.91,25359.0,57.2588,57.4046,57.1811,57.2491,25359.0
2022-12-13 13:00:00,58.94,59.37,58.94,59.28,56903.0,57.2783,57.6962,57.2783,57.6087,56903.0
2022-12-13 13:30:00,59.3,59.4,59.23,59.4,35518.0,57.6281,57.7253,57.5601,57.7253,35518.0
2022-12-13 14:00:00,59.42,59.54,59.21,59.4,55149.0,57.7447,57.8614,57.5407,57.7253,55149.0
2022-12-13 14:30:00,59.4,59.58,59.3,59.32,44175.0,57.7253,57.9002,57.6281,57.6476,44175.0
2022-12-13 15:00:00,59.31,59.47,59.13,59.45,52264.0,57.6378,57.7933,57.4629,57.7739,52264.0
2022-12-13 15:30:00,59.46,59.6,59.38,59.48,131653.0,57.7836,57.9197,57.7059,57.8031,131653.0
2022-12-14 09:30:00,59.15,59.82,59.15,59.25,45565.0,57.4824,58.1335,57.4824,57.5795,45565.0
2022-12-14 10:00:00,59.26,59.31,59.0,59.02,48463.0,57.5893,57.6378,57.3366,57.356,48463.0
2022-12-14 10:30:00,59.0,59.06,58.7,59.03,73938.0,57.3366,57.3949,57.045,57.3657,73938.0
2022-12-14 11:00:00,59.05,59.55,59.0,59.55,28238.0,57.3852,57.8711,57.3366,57.8711,28238.0
2022-12-14 11:30:00,59.52,59.57,59.3,59.32,19264.0,57.8419,57.8905,57.6281,57.6476,19264.0
2022-12-14 12:00:00,59.34,59.55,59.34,59.42,22566.0,57.667,57.8711,57.667,57.7447,22566.0
2022-12-14 12:30:00,59.42,59.44,59.3,59.36,19565.0,57.7447,57.7642,57.6281,57.6864,19565.0
2022-12-14 13:00:00,59.33,59.5,59.33,59.5,25600.0,57.6573,57.8225,57.6573,57.8225,25600.0
2022-12-14 13:30:00,59.49,59.71,59.49,59.54,37713.0,57.8128,58.0266,57.8128,57.8614,37713.0
2022-12-14 14:00:00,59.55,59.55,58.5,58.69,81510.0,57.8711,57.8711,56.8507,57.0353,81510.0
2022-12-14 14:30:00,58.66,58.86,58.18,58.63,50454.0,57.0062,57.2005,56.5397,56.977,50454.0
2022-12-14 15:00:00,58.57,59.3,58.52,58.66,48151.0,56.9187,57.6281,56.8701,57.0062,48151.0
2022-12-14 15:30:00,58.66,58.94,58.38,58.75,162029.0,57.0062,57.2783,56.7341,57.0936,162029.0
2022-12-15 09:30:00,57.72,58.26,57.05,57.1,47670.0,56.0927,56.6174,55.4416,55.4902,47670.0
2022-12-15 10:00:00,57.1,57.62,57.03,57.62,25103.0,55.4902,55.9955,55.4221,55.9955,25103.0
2022-12-15 10:30:00,57.59,57.85,57.41,57.51,31498.0,55.9663,56.219,55.7914,55.8886,31498.0
2022-12-15 11:00:00,57.54,57.71,57.38,57.5,36159.0,55.9177,56.083,55.7623,55.8789,36159.0
2022-12-15 11:30:00,57.48,57.67,57.42,57.64,26923.0,55.8594,56.0441,55.8011,56.0149,26923.0
2022-12-15 12:00:00,57.64,57.89,57.64,57.73,32849.0,56.0149,56.2579,56.0149,56.1024,32849.0
2022-12-15 12:30:00,57.76,57.91,57.63,57.68,24299.0,56.1315,56.2773,56.0052,56.0538,24299.0
2022-12-15 13:00:00,57.66,57.67,57.35,57.42,13207.0,56.0344,56.0441,55.7331,55.8011,13207.0
2022-12-15 13:30:00,57.42,57.66,57.41,57.63,17362.0,55.8011,56.0344,55.7914,56.0052,17362.0
2022-12-15 14:00:00,57.64,57.69,57.59,57.6,19256.0,56.0149,56.0635,55.9663,55.9761,19256.0
2022-12-15 14:30:00,57.63,57.89,57.57,57.89,24104.0,56.0052,56.2579,55.9469,56.2579,24104.0
2022-12-15 15:00:00,57.9,57.93,57.69,57.86,34973.0,56.2676,56.2968,56.0635,56.2287,34973.0
2022-12-15 15:30:00,57.85,57.86,57.61,57.75,124017.0,56.219,56.2287,55.9858,56.1218,124017.0
2022-12-16 09:30:00,56.98,57.52,56.86,57.29,84790.0,55.5189,56.0451,55.402,55.821,84790.0
2022-12-16 10:00:00,57.28,57.32,56.85,57.03,54773.0,55.8113,55.8502,55.3923,55.5677,54773.0
2022-12-16 10:30:00,57.02,57.45,57.02,57.4,33797.0,55.5579,55.9769,55.5579,55.9282,33797.0
2022-12-16 11:00:00,57.44,57.62,57.29,57.32,40224.0,55.9672,56.1425,55.821,55.8502,40224.0
2022-12-16 11:30:00,57.3,57.37,57.19,57.24,35986.0,55.8307,55.8989,55.7236,55.7723,35986.0
2022-12-16 12:00:00,57.26,57.44,57.26,57.38,39250.0,55.7918,55.9672,55.7918,55.9087,39250.0
2022-12-16 12:30:00,57.41,57.53,57.13,57.24,41025.0,55.9379,56.0548,55.6651,55.7723,41025.0
2022-12-16 13:00:00,57.22,57.23,56.97,57.1,27727.0,55.7528,55.7625,55.5092,55.6359,27727.0
2022-12-16 13:30:00,57.07,57.23,57.02,57.16,24288.0,55.6066,55.7625,55.5579,55.6943,24288.0
2022-12-16 14:00:00,57.14,57.24,57.03,57.11,26356.0,55.6748,55.7723,55.5677,55.6456,26356.0
2022-12-16 14:30:00,57.12,57.24,57.05,57.1,53567.0,55.6554,55.7723,55.5872,55.6359,53567.0
2022-12-16 15:00:00,57.1,57.32,57.02,57.23,67413.0,55.6359,55.8502,55.5579,55.7625,67413.0
2022-12-16 15:30:00,57.23,57.33,57.03,57.07,181541.0,55.7625,55.86,55.5677,55.6066,181541.0
2022-12-19 09:30:00,57.12,57.12,55.27,55.3,83422.0,55.6554,55.6554,53.8528,53.882,83422.0
2022-12-19 10:00:00,55.28,55.34,54.68,55.2,134028.0,53.8625,53.921,53.2779,53.7846,134028.0
2022-12-19 10:30:00,55.23,55.62,54.94,55.14,127421.0,53.8138,54.1938,53.5313,53.7261,127421.0
2022-12-19 11:00:00,55.13,55.53,55.02,55.51,90064.0,53.7164,54.1061,53.6092,54.0866,90064.0
2022-12-19 11:30:00,55.49,55.49,55.16,55.25,30361.0,54.0672,54.0672,53.7456,53.8333,30361.0
2022-12-19 12:00:00,55.25,55.51,55.25,55.42,23441.0,53.8333,54.0866,53.8333,53.9989,23441.0
2022-12-19 12:30:00,55.43,55.57,55.32,55.36,21640.0,54.0087,54.1451,53.9015,53.9405,21640.0
2022-12-19 13:00:00,55.37,55.39,55.18,55.23,42588.0,53.9502,53.9697,53.7651,53.8138,42588.0
2022-12-19 13:30:00,55.2,55.2,54.89,54.98,30905.0,53.7846,53.7846,53.4825,53.5702,30905.0
2022-12-19 14:00:00,54.98,55.23,54.94,55.15,24813.0,53.5702,53.8138,53.5313,53.7359,24813.0
2022-12-19 14:30:00,55.15,55.26,55.03,55.15,30225.0,53.7359,53.8431,53.6189,53.7359,30225.0
2022-12-19 15:00:00,55.14,55.33,54.99,55.33,51746.0,53.7261,53.9113,53.58,53.9113,51746.0
2022-12-19 15:30:00,55.34,55.4,55.11,55.23,158830.0,53.921,53.9795,53.6969,53.8138,158830.0
2022-12-20 09:30:00,55.0,55.43,54.82,55.22,51152.0,53.5897,54.0087,53.4143,53.8041,51152.0
2022-12-20 10:00:00,55.24,55.78,55.22,55.66,29487.0,53.8236,54.3497,53.8041,54.2328,29487.0
2022-12-20 10:30:00,55.67,55.83,55.53,55.53,24035.0,54.2425,54.3984,54.1061,54.1061,24035.0
2022-12-20 11:00:00,55.55,55.67,55.33,55.54,29304.0,54.1256,54.2425,53.9113,54.1159,29304.0
2022-12-20 11:30:00,55.55,55.64,55.45,55.52,14554.0,54.1256,54.2133,54.0282,54.0964,14554.0
2022-12-20 12:00:00,55.51,55.65,55.41,55.64,23489.0,54.0866,54.2231,53.9892,54.2133,23489.0
2022-12-20 12:30:00,55.6,55.69,55.5,55.63,14300.0,54.1743,54.262,54.0769,54.2036,14300.0
2022-12-20 13:00:00,55.64,55.83,55.63,55.82,15228.0,54.2133,54.3984,54.2036,54.3887,15228.0
2022-12-20 13:30:00,55.83,56.0,55.79,55.84,15455.0,54.3984,54.5641,54.3595,54.4082,15455.0
2022-12-20 14:00:00,55.86,55.9,55.73,55.73,20358.0,54.4277,54.4666,54.301,54.301,20358.0
2022-12-20 14:30:00,55.72,55.81,55.63,55.73,28018.0,54.2913,54.3789,54.2036,54.301,28018.0
2022-12-20 15:00:00,55.73,55.8,55.61,55.78,27951.0,54.301,54.3692,54.1841,54.3497,27951.0
2022-12-20 15:30:00,55.79,55.94,55.75,55.82,88290.0,54.3595,54.5056,54.3205,54.3887,88290.0
2022-12-21 09:30:00,56.5,56.83,56.21,56.26,63407.0,55.0513,55.3728,54.7687,54.8174,63407.0
2022-12-21 10:00:00,56.28,56.38,56.16,56.3,30124.0,54.8369,54.9343,54.72,54.8564,30124.0
2022-12-21 10:30:00,56.26,56.47,56.26,56.27,19793.0,54.8174,55.022,54.8174,54.8272,19793.0
2022-12-21 11:00:00,56.26,56.35,56.05,56.14,19710.0,54.8174,54.9051,54.6128,54.7005,19710.0
2022-12-21 11:30:00,56.12,56.21,56.05,56.05,14178.0,54.681,54.7687,54.6128,54.6128,14178.0
2022-12-21 12:00:00,56.02,56.15,56.0,56.05,23206.0,54.5836,54.7102,54.5641,54.6128,23206.0
2022-12-21 12:30:00,56.06,56.13,56.0,56.11,21697.0,54.6225,54.6907,54.5641,54.6713,21697.0
2022-12-21 13:00:00,56.1,56.13,55.99,56.0,34463.0,54.6615,54.6907,54.5543,54.5641,34463.0
2022-12-21 13:30:00,56.01,56.08,55.92,56.05,82542.0,54.5738,54.642,54.4861,54.6128,82542.0
2022-12-21 14:00:00,56.04,56.16,56.02,56.02,24069.0,54.6031,54.72,54.5836,54.5836,24069.0
2022-12-21 14:30:00,56.0,56.05,55.88,55.93,41247.0,54.5641,54.6128,54.4472,54.4959,41247.0
2022-12-21 15:00:00,55.91,55.92,55.75,55.78,32300.0,54.4764,54.4861,54.3205,54.3497,32300.0
2022-12-21 15:30:00,55.78,55.86,55.57,55.78,164433.0,54.3497,54.4277,54.1451,54.3497,164433.0
2022-12-22 09:30:00,55.28,55.35,54.5,54.65,75549.0,53.8625,53.9307,53.1025,53.2487,75549.0
2022-12-22 10:00:00,54.58,54.62,54.08,54.1,95498.0,53.1805,53.2195,52.6933,52.7128,95498.0
2022-12-22 10:30:00,54.1,54.22,54.06,54.16,38722.0,52.7128,52.8297,52.6738,52.7713,38722.0
2022-12-22 11:00:00,54.16,54.22,53.91,53.93,51089.0,52.7713,52.8297,52.5277,52.5472,51089.0
2022-12-22 11:30:00,53.93,53.99,53.69,53.91,31797.0,52.5472,52.6056,52.3133,52.5277,31797.0
2022-12-22 12:00:00,53.88,53.92,53.72,53.73,18884.0,52.4984,52.5374,52.3425,52.3523,18884.0
2022-12-22 12:30:00,53.74,53.86,53.73,53.86,19602.0,52.362,52.4789,52.3523,52.4789,19602.0
2022-12-22 13:00:00,53.86,53.86,53.69,53.72,18598.0,52.4789,52.4789,52.3133,52.3425,18598.0
2022-12-22 13:30:00,53.7,53.91,53.64,53.9,38620.0,52.3231,52.5277,52.2646,52.5179,38620.0
2022-12-22 14:00:00,53.9,54.24,53.88,54.23,20847.0,52.5179,52.8492,52.4984,52.8395,20847.0
2022-12-22 14:30:00,54.23,54.52,54.21,54.5,19460.0,52.8395,53.122,52.82,53.1025,19460.0
2022-12-22 15:00:00,54.51,54.83,54.47,54.81,31381.0,53.1123,53.4241,53.0733,53.4046,31381.0
2022-12-22 15:30:00,54.8,54.91,54.59,54.6,137991.0,53.3948,53.502,53.1902,53.2,137991.0
2022-12-23 09:30:00,54.45,54.58,54.22,54.23,24088.0,53.0538,53.1805,52.8297,52.8395,24088.0
2022-12-23 10:00:00,54.26,54.73,54.25,54.65,27426.0,52.8687,53.3266,52.8589,53.2487,27426.0
2022-12-23 10:30:00,54.67,54.89,54.53,54.54,34085.0,53.2682,53.4825,53.1318,53.1415,34085.0
2022-12-23 11:00:00,54.52,54.54,54.35,54.4,24263.0,53.122,53.1415,52.9564,53.0051,24263.0
2022-12-23 11:30:00,54.44,54.64,54.43,54.59,24107.0,53.0441,53.2389,53.0343,53.1902,24107.0
2022-12-23 12:00:00,54.58,54.7,54.54,54.65,25781.0,53.1805,53.2974,53.1415,53.2487,25781.0
2022-12-23 12:30:00,54.63,54.73,54.51,54.55,22312.0,53.2292,53.3266,53.1123,53.1513,22312.0
2022-12-23 13:00:00,54.55,54.73,54.55,54.69,28766.0,53.1513,53.3266,53.1513,53.2877,28766.0
2022-12-23 13:30:00,54.7,54.81,54.68,54.78,26151.0,53.2974,53.4046,53.2779,53.3754,26151.0
2022-12-23 14:00:00,54.78,54.8,54.66,54.71,18419.0,53.3754,53.3948,53.2584,53.3072,18419.0
2022-12-23 14:30:00,54.71,54.93,54.7,54.92,27073.0,53.3072,53.5215,53.2974,53.5118,27073.0
2022-12-23 15:00:00,54.93,54.96,54.88,54.93,38384.0,53.5215,53.5507,53.4728,53.5215,38384.0
2022-12-23 15:30:00,54.93,55.24,54.89,55.13,171049.0,53.5215,53.8236,53.4825,53.7164,171049.0
2022-12-27 09:30:00,55.22,55.37,54.73,54.85,36965.0,53.8041,53.9502,53.3266,53.4436,36965.0
2022-12-27 10:00:00,54.81,55.16,54.65,54.95,49381.0,53.4046,53.7456,53.2487,53.541,49381.0
2022-12-27 10:30:00,54.98,55.14,54.82,54.82,22416.0,53.5702,53.7261,53.4143,53.4143,22416.0
2022-12-27 11:00:00,54.88,54.97,54.84,54.97,17119.0,53.4728,53.5605,53.4338,53.5605,17119.0
2022-12-27 11:30:00,54.97,55.03,54.89,54.91,9286.0,53.5605,53.6189,53.4825,53.502,9286.0
2022-12-27 12:00:00,54.91,55.05,54.87,54.87,12934.0,53.502,53.6384,53.4631,53.4631,12934.0
2022-12-27 12:30:00,54.85,55.06,54.85,55.0,13810.0,53.4436,53.6482,53.4436,53.5897,13810.0
2022-12-27 13:00:00,55.07,55.07,54.92,54.97,18572.0,53.6579,53.6579,53.5118,53.5605,18572.0
2022-12-27 13:30:00,54.97,54.98,54.89,54.9,16501.0,53.5605,53.5702,53.4825,53.4923,16501.0
2022-12-27 14:00:00,54.91,55.05,54.87,54.87,17555.0,53.502,53.6384,53.4631,53.4631,17555.0
2022-12-27 14:30:00,54.87,54.95,54.83,54.92,26505.0,53.4631,53.541,53.4241,53.5118,26505.0
2022-12-27 15:00:00,54.92,55.04,54.9,54.93,29661.0,53.5118,53.6287,53.4923,53.5215,29661.0
2022-12-27 15:30:00,54.93,54.99,54.83,54.86,134232.0,53.5215,53.58,53.4241,53.4533,134232.0
2022-12-28 09:30:00,54.76,54.76,54.42,54.58,18862.0,53.3559,53.3559,53.0246,53.1805,18862.0
2022-12-28 10:00:00,54.55,54.62,54.13,54.13,42126.0,53.1513,53.2195,52.742,52.742,42126.0
2022-12-28 10:30:00,54.16,54.21,53.76,53.76,26198.0,52.7713,52.82,52.3815,52.3815,26198.0
2022-12-28 11:00:00,53.72,53.91,53.61,53.76,27424.0,52.3425,52.5277,52.2354,52.3815,27424.0
2022-12-28 11:30:00,53.78,53.8,53.51,53.51,22083.0,52.401,52.4205,52.1379,52.1379,22083.0
2022-12-28 12:00:00,53.5,53.58,53.3,53.37,23248.0,52.1282,52.2061,51.9333,52.0015,23248.0
2022-12-28 12:30:00,53.35,53.58,53.35,53.54,19485.0,51.982,52.2061,51.982,52.1672,19485.0
2022-12-28 13:00:00,53.55,53.63,53.4,53.41,34508.0,52.1769,52.2548,52.0307,52.0405,34508.0
2022-12-28 13:30:00,53.4,53.41,53.09,53.19,49482.0,52.0307,52.0405,51.7287,51.8261,49482.0
2022-12-28 14:00:00,53.19,53.22,52.95,52.96,38326.0,51.8261,51.8554,51.5923,51.602,38326.0
2022-12-28 14:30:00,52.95,53.09,52.85,53.04,55486.0,51.5923,51.7287,51.4948,51.68,55486.0
2022-12-28 15:00:00,53.05,53.05,52.84,52.95,48679.0,51.6897,51.6897,51.4851,51.5923,48679.0
2022-12-28 15:30:00,52.95,53.16,52.95,53.01,139920.0,51.5923,51.7969,51.5923,51.6507,139920.0
2022-12-29 09:30:00,53.12,53.7,52.79,53.7,21699.0,51.7579,52.3231,51.4364,52.3231,21699.0
2022-12-29 10:00:00,53.66,54.11,53.61,53.99,23913.0,52.2841,52.7225,52.2354,52.6056,23913.0
2022-12-29 10:30:00,54.01,54.26,53.98,54.09,21910.0,52.6251,52.8687,52.5959,52.7031,21910.0
2022-12-29 11:00:00,54.12,54.13,53.92,54.08,16441.0,52.7323,52.742,52.5374,52.6933,16441.0
2022-12-29 11:30:00,54.08,54.4,54.06,54.37,18277.0,52.6933,53.0051,52.6738,52.9759,18277.0
2022-12-29 12:00:00,54.38,54.49,54.35,54.37,19717.0,52.9856,53.0928,52.9564,52.9759,19717.0
2022-12-29 12:30:00,54.38,54.54,54.29,54.51,19785.0,52.9856,53.1415,52.8979,53.1123,19785.0
2022-12-29 13:00:00,54.51,54.69,54.47,54.51,28180.0,53.1123,53.2877,53.0733,53.1123,28180.0
2022-12-29 13:30:00,54.48,54.48,54.35,54.46,18444.0,53.0831,53.0831,52.9564,53.0636,18444.0
2022-12-29 14:00:00,54.46,54.53,54.38,54.48,20466.0,53.0636,53.1318,52.9856,53.0831,20466.0
2022-12-29 14:30:00,54.5,54.6,54.44,54.48,25921.0,53.1025,53.2,53.0441,53.0831,25921.0
2022-12-29 15:00:00,54.48,54.48,54.0,54.16,38074.0,53.0831,53.0831,52.6154,52.7713,38074.0
2022-12-29 15:30:00,54.17,54.3,54.09,54.25,105569.0,52.781,52.9077,52.7031,52.8589,105569.0
2022-12-30 09:30:00,53.36,53.92,53.18,53.92,15919.0,51.9918,52.5374,51.8164,52.5374,15919.0
2022-12-30 10:00:00,53.97,54.21,53.77,54.21,25259.0,52.5861,52.82,52.3913,52.82,25259.0
2022-12-30 10:30:00,54.21,54.33,54.15,54.23,18426.0,52.82,52.9369,52.7615,52.8395,18426.0
2022-12-30 11:00:00,54.21,54.34,54.17,54.17,16744.0,52.82,52.9466,52.781,52.781,16744.0
2022-12-30 11:30:00,54.16,54.31,54.11,54.3,13243.0,52.7713,52.9174,52.7225,52.9077,13243.0
2022-12-30 12:00:00,54.32,54.37,54.19,54.21,13657.0,52.9272,52.9759,52.8005,52.82,13657.0
2022-12-30 12:30:00,54.23,54.31,54.19,54.26,14831.0,52.8395,52.9174,52.8005,52.8687,14831.0
2022-12-30 13:00:00,54.25,54.27,53.87,54.01,14486.0,52.8589,52.8784,52.4887,52.6251,14486.0
2022-12-30 13:30:00,53.99,54.15,53.99,54.12,13649.0,52.6056,52.7615,52.6056,52.7323,13649.0
2022-12-30 14:00:00,54.13,54.16,53.95,54.01,20583.0,52.742,52.7713,52.5666,52.6251,20583.0
2022-12-30 14:30:00,54.01,54.05,53.89,53.89,18534.0,52.6251,52.6641,52.5082,52.5082,18534.0
2022-12-30 15:00:00,53.88,54.18,53.86,54.06,28809.0,52.4984,52.7907,52.4789,52.6738,28809.0
2022-12-30 15:30:00,54.06,54.61,54.06,54.55,159278.0,52.6738,53.2097,52.6738,53.1513,159278.0
2023-01-03 09:30:00,55.28,55.44,54.14,54.17,54195.0,53.8625,54.0184,52.7518,52.781,54195.0
2023-01-03 10:00:00,54.16,54.51,54.06,54.42,20105.0,52.7713,53.1123,52.6738,53.0246,20105.0
2023-01-03 10:30:00,54.42,54.72,54.39,54.72,16274.0,53.0246,53.3169,52.9954,53.3169,16274.0
2023-01-03 11:00:00,54.76,54.84,54.33,54.46,15608.0,53.3559,53.4338,52.9369,53.0636,15608.0
2023-01-03 11:30:00,54.43,54.45,54.03,54.15,21337.0,53.0343,53.0538,52.6446,52.7615,21337.0
2023-01-03 12:00:00,54.16,54.33,54.13,54.29,9363.0,52.7713,52.9369,52.742,52.8979,9363.0
2023-01-03 12:30:00,54.33,54.49,54.06,54.25,14561.0,52.9369,53.0928,52.6738,52.8589,14561.0
2023-01-03 13:00:00,54.24,54.47,54.2,54.47,12788.0,52.8492,53.0733,52.8102,53.0733,12788.0
2023-01-03 13:30:00,54.44,54.45,54.26,54.34,11660.0,53.0441,53.0538,52.8687,52.9466,11660.0
2023-01-03 14:00:00,54.31,54.36,54.05,54.12,34469.0,52.9174,52.9661,52.6641,52.7323,34469.0
2023-01-03 14:30:00,54.11,54.47,54.08,54.34,16055.0,52.7225,53.0733,52.6933,52.9466,16055.0
2023-01-03 15:00:00,54.42,54.48,54.3,54.4,16966.0,53.0246,53.0831,52.9077,53.0051,16966.0
2023-01-03 15:30:00,54.41,54.53,54.33,54.39,79559.0,53.0148,53.1318,52.9369,52.9954,79559.0
2023-01-04 09:30:00,54.97,55.3,54.7,55.3,23821.0,53.5605,53.882,53.2974,53.882,23821.0
2023-01-04 10:00:00,55.24,55.32,54.89,55.12,20807.0,53.8236,53.9015,53.4825,53.7066,20807.0
2023-01-04 10:30:00,55.1,55.49,55.07,55.47,15360.0,53.6872,54.0672,53.6579,54.0477,15360.0
2023-01-04 11:00:00,55.48,55.54,55.27,55.39,17762.0,54.0574,54.1159,53.8528,53.9697,17762.0
2023-01-04 11:30:00,55.4,55.76,55.4,55.76,15749.0,53.9795,54.3302,53.9795,54.3302,15749.0
2023-01-04 12:00:00,55.76,56.01,55.75,55.85,52476.0,54.3302,54.5738,54.3205,54.4179,52476.0
2023-01-04 12:30:00,55.86,56.07,55.86,55.96,14163.0,54.4277,54.6323,54.4277,54.5251,14163.0
2023-01-04 13:00:00,55.94,55.96,55.78,55.9,15946.0,54.5056,54.5251,54.3497,54.4666,15946.0
2023-01-04 13:30:00,55.91,56.17,55.84,56.03,51092.0,54.4764,54.7297,54.4082,54.5933,51092.0
2023-01-04 14:00:00,55.83,56.27,55.68,55.81,71139.0,54.3984,54.8272,54.2523,54.3789,71139.0
2023-01-04 14:30:00,55.8,56.07,55.78,56.06,53523.0,54.3692,54.6323,54.3497,54.6225,53523.0
2023-01-04 15:00:00,56.07,56.21,55.97,56.06,45153.0,54.6323,54.7687,54.5348,54.6225,45153.0
2023-01-04 15:30:00,56.04,56.22,55.7,56.19,177890.0,54.6031,54.7784,54.2718,54.7492,177890.0
2023-01-05 09:30:00,55.51,55.83,55.44,55.78,24211.0,54.0866,54.3984,54.0184,54.3497,24211.0
2023-01-05 10:00:00,55.76,56.3,55.68,56.25,23545.0,54.3302,54.8564,54.2523,54.8077,23545.0
2023-01-05 10:30:00,56.25,56.25,55.66,55.69,20907.0,54.8077,54.8077,54.2328,54.262,20907.0
2023-01-05 11:00:00,55.69,55.73,55.37,55.46,25113.0,54.262,54.301,53.9502,54.0379,25113.0
2023-01-05 11:30:00,55.49,55.65,55.43,55.65,26976.0,54.0672,54.2231,54.0087,54.2231,26976.0
2023-01-05 12:00:00,55.64,55.73,55.55,55.64,25962.0,54.2133,54.301,54.1256,54.2133,25962.0
2023-01-05 12:30:00,55.65,55.72,55.2,55.21,26482.0,54.2231,54.2913,53.7846,53.7943,26482.0
2023-01-05 13:00:00,55.2,55.5,55.1,55.41,29167.0,53.7846,54.0769,53.6872,53.9892,29167.0
2023-01-05 13:30:00,55.41,55.41,55.17,55.18,19281.0,53.9892,53.9892,53.7554,53.7651,19281.0
2023-01-05 14:00:00,55.2,55.39,55.19,55.34,18596.0,53.7846,53.9697,53.7748,53.921,18596.0
2023-01-05 14:30:00,55.34,55.57,55.29,55.47,21456.0,53.921,54.1451,53.8723,54.0477,21456.0
2023-01-05 15:00:00,55.47,55.47,55.27,55.29,29558.0,54.0477,54.0477,53.8528,53.8723,29558.0
2023-01-05 15:30:00,55.29,55.41,55.19,55.33,110361.0,53.8723,53.9892,53.7748,53.9113,110361.0
2023-01-06 09:30:00,55.97,56.18,55.4,55.64,18796.0,54.5348,54.7395,53.9795,54.2133,18796.0
2023-01-06 10:00:00,55.64,56.07,55.64,55.79,15656.0,54.2133,54.6323,54.2133,54.3595,15656.0
2023-01-06 10:30:00,55.79,56.13,55.75,56.13,14669.0,54.3595,54.6907,54.3205,54.6907,14669.0
2023-01-06 11:00:00,56.14,56.34,56.11,56.31,24982.0,54.7005,54.8954,54.6713,54.8661,24982.0
2023-01-06 11:30:00,56.34,56.6,56.34,56.45,17370.0,54.8954,55.1487,54.8954,55.0025,17370.0
2023-01-06 12:00:00,56.47,56.5,56.27,56.27,35656.0,55.022,55.0513,54.8272,54.8272,35656.0
2023-01-06 12:30:00,56.28,56.34,56.19,56.27,20764.0,54.8369,54.8954,54.7492,54.8272,20764.0
2023-01-06 13:00:00,56.26,56.29,56.04,56.22,17368.0,54.8174,54.8466,54.6031,54.7784,17368.0
2023-01-06 13:30:00,56.22,56.36,56.21,56.28,16828.0,54.7784,54.9148,54.7687,54.8369,16828.0
2023-01-06 14:00:00,56.27,56.29,56.14,56.15,30323.0,54.8272,54.8466,54.7005,54.7102,30323.0
2023-01-06 14:30:00,56.16,56.37,56.16,56.3,23377.0,54.72,54.9246,54.72,54.8564,23377.0
2023-01-06 15:00:00,56.31,56.33,56.12,56.2,41891.0,54.8661,54.8856,54.681,54.7589,41891.0
2023-01-06 15:30:00,56.2,56.28,56.08,56.21,133489.0,54.7589,54.8369,54.642,54.7687,133489.0
2023-01-09 09:30:00,56.4,56.47,56.13,56.39,30127.0,54.9538,55.022,54.6907,54.9441,30127.0
2023-01-09 10:00:00,56.4,56.88,56.38,56.88,42882.0,54.9538,55.4215,54.9343,55.4215,42882.0
2023-01-09 10:30:00,56.88,56.88,56.45,56.47,59437.0,55.4215,55.4215,55.0025,55.022,59437.0
2023-01-09 11:00:00,56.48,57.03,56.48,56.89,53804.0,55.0318,55.5677,55.0318,55.4313,53804.0
2023-01-09 11:30:00,56.88,56.89,56.68,56.77,16519.0,55.4215,55.4313,55.2266,55.3143,16519.0
2023-01-09 12:00:00,56.78,56.86,56.65,56.68,20866.0,55.3241,55.402,55.1974,55.2266,20866.0
2023-01-09 12:30:00,56.68,56.78,56.64,56.66,24236.0,55.2266,55.3241,55.1877,55.2072,24236.0
2023-01-09 13:00:00,56.65,56.9,56.62,56.89,37272.0,55.1974,55.441,55.1682,55.4313,37272.0
2023-01-09 13:30:00,56.9,56.99,56.52,56.56,19948.0,55.441,55.5287,55.0707,55.1097,19948.0
2023-01-09 14:00:00,56.55,56.69,56.37,56.47,35721.0,55.1,55.2364,54.9246,55.022,35721.0
2023-01-09 14:30:00,56.44,56.47,56.07,56.09,37648.0,54.9928,55.022,54.6323,54.6518,37648.0
2023-01-09 15:00:00,56.09,56.23,55.97,55.98,48342.0,54.6518,54.7882,54.5348,54.5446,48342.0
2023-01-09 15:30:00,56.0,56.0,55.76,56.0,171519.0,54.5641,54.5641,54.3302,54.5641,171519.0
2023-01-10 09:30:00,55.74,56.17,55.52,55.65,49551.0,54.3107,54.7297,54.0964,54.2231,49551.0
2023-01-10 10:00:00,55.6,55.73,55.15,55.66,47537.0,54.1743,54.301,53.7359,54.2328,47537.0
2023-01-10 10:30:00,55.64,55.76,55.28,55.73,36443.0,54.2133,54.3302,53.8625,54.301,36443.0
2023-01-10 11:00:00,55.75,55.9,55.69,55.7,22580.0,54.3205,54.4666,54.262,54.2718,22580.0
2023-01-10 11:30:00,55.7,55.75,55.6,55.74,21095.0,54.2718,54.3205,54.1743,54.3107,21095.0
2023-01-10 12:00:00,55.72,55.78,55.57,55.69,15661.0,54.2913,54.3497,54.1451,54.262,15661.0
2023-01-10 12:30:00,55.7,55.72,55.5,55.56,20677.0,54.2718,54.2913,54.0769,54.1354,20677.0
2023-01-10 13:00:00,55.54,55.65,55.49,55.63,16458.0,54.1159,54.2231,54.0672,54.2036,16458.0
2023-01-10 13:30:00,55.63,55.78,55.63,55.78,22557.0,54.2036,54.3497,54.2036,54.3497,22557.0
2023-01-10 14:00:00,55.8,55.95,55.78,55.92,22080.0,54.3692,54.5154,54.3497,54.4861,22080.0
2023-01-10 14:30:00,55.91,55.98,55.84,55.85,24082.0,54.4764,54.5446,54.4082,54.4179,24082.0
2023-01-10 15:00:00,55.86,55.9,55.76,55.85,34584.0,54.4277,54.4666,54.3302,54.4179,34584.0
2023-01-10 15:30:00,55.85,56.34,55.84,56.34,134601.0,54.4179,54.8954,54.4082,54.8954,134601.0
2023-01-11 09:30:00,56.63,56.94,56.53,56.86,25452.0,55.1779,55.48,55.0805,55.402,25452.0
2023-01-11 10:00:00,56.85,57.02,56.78,56.98,32776.0,55.3923,55.5579,55.3241,55.5189,32776.0
2023-01-11 10:30:00,56.98,57.01,56.63,56.64,26376.0,55.5189,55.5482,55.1779,55.1877,26376.0
2023-01-11 11:00:00,56.6,56.96,56.59,56.92,36329.0,55.1487,55.4995,55.1389,55.4605,36329.0
2023-01-11 11:30:00,56.95,57.18,56.95,57.14,13119.0,55.4897,55.7138,55.4897,55.6748,13119.0
2023-01-11 12:00:00,57.15,57.21,57.05,57.06,16967.0,55.6846,55.7431,55.5872,55.5969,16967.0
2023-01-11 12:30:00,57.06,57.21,56.98,57.2,17732.0,55.5969,55.7431,55.5189,55.7333,17732.0
2023-01-11 13:00:00,57.2,57.39,57.12,57.12,18193.0,55.7333,55.9184,55.6554,55.6554,18193.0
2023-01-11 13:30:00,57.14,57.2,57.05,57.06,21858.0,55.6748,55.7333,55.5872,55.5969,21858.0
2023-01-11 14:00:00,57.05,57.07,56.93,57.05,19621.0,55.5872,55.6066,55.4702,55.5872,19621.0
2023-01-11 14:30:00,57.04,57.13,56.96,57.01,27989.0,55.5774,55.6651,55.4995,55.5482,27989.0
2023-01-11 15:00:00,57.02,57.13,56.97,56.97,39893.0,55.5579,55.6651,55.5092,55.5092,39893.0
2023-01-11 15:30:00,56.97,57.12,56.94,57.11,246636.0,55.5092,55.6554,55.48,55.6456,246636.0
2023-01-12 09:30:00,57.33,57.55,57.12,57.24,26565.0,55.86,56.0743,55.6554,55.7723,26565.0
2023-01-12 10:00:00,57.32,58.07,57.31,57.96,30415.0,55.8502,56.581,55.8405,56.4738,30415.0
2023-01-12 10:30:00,58.0,58.15,57.94,58.03,48410.0,56.5128,56.6589,56.4543,56.542,48410.0
2023-01-12 11:00:00,58.0,58.25,57.88,58.24,29374.0,56.5128,56.7564,56.3959,56.7466,29374.0
2023-01-12 11:30:00,58.24,58.49,58.18,58.49,23719.0,56.7466,56.9902,56.6882,56.9902,23719.0
2023-01-12 12:00:00,58.5,58.73,58.5,58.58,15160.0,57.0,57.2241,57.0,57.0779,15160.0
2023-01-12 12:30:00,58.61,58.75,58.57,58.6,19069.0,57.1072,57.2436,57.0682,57.0974,19069.0
2023-01-12 13:00:00,58.61,58.7,58.19,58.19,36310.0,57.1072,57.1948,56.6979,56.6979,36310.0
2023-01-12 13:30:00,58.2,58.46,58.01,58.4,42456.0,56.7077,56.961,56.5225,56.9025,42456.0
2023-01-12 14:00:00,58.4,58.4,58.25,58.28,23706.0,56.9025,56.9025,56.7564,56.7856,23706.0
2023-01-12 14:30:00,58.27,58.45,58.24,58.36,18235.0,56.7759,56.9513,56.7466,56.8636,18235.0
2023-01-12 15:00:00,58.35,58.36,58.2,58.31,35610.0,56.8538,56.8636,56.7077,56.8148,35610.0
2023-01-12 15:30:00,58.31,58.37,58.01,58.35,118009.0,56.8148,56.8733,56.5225,56.8538,118009.0
2023-01-13 09:30:00,57.83,58.32,57.83,58.32,23685.0,56.3472,56.8246,56.3472,56.8246,23685.0
2023-01-13 10:00:00,58.28,58.45,58.23,58.27,11381.0,56.7856,56.9513,56.7369,56.7759,11381.0
2023-01-13 10:30:00,58.31,58.36,58.16,58.31,8401.0,56.8148,56.8636,56.6687,56.8148,8401.0
2023-01-13 11:00:00,58.32,58.43,58.25,58.27,13183.0,56.8246,56.9318,56.7564,56.7759,13183.0
2023-01-13 11:30:00,58.24,58.37,58.22,58.35,9769.0,56.7466,56.8733,56.7272,56.8538,9769.0
2023-01-13 12:00:00,58.36,58.38,58.27,58.3,7337.0,56.8636,56.8831,56.7759,56.8051,7337.0
2023-01-13 12:30:00,58.28,58.33,58.06,58.11,13563.0,56.7856,56.8343,56.5713,56.62,13563.0
2023-01-13 13:00:00,58.11,58.26,58.09,58.24,10156.0,56.62,56.7661,56.6005,56.7466,10156.0
2023-01-13 13:30:00,58.23,58.45,58.23,58.41,17732.0,56.7369,56.9513,56.7369,56.9123,17732.0
2023-01-13 14:00:00,58.42,58.47,58.35,58.36,10935.0,56.922,56.9707,56.8538,56.8636,10935.0
2023-01-13 14:30:00,58.36,58.4,58.2,58.39,15525.0,56.8636,56.9025,56.7077,56.8928,15525.0
2023-01-13 15:00:00,58.38,58.48,58.38,58.48,17235.0,56.8831,56.9805,56.8831,56.9805,17235.0
2023-01-13 15:30:00,58.48,58.56,58.39,58.44,64898.0,56.9805,57.0584,56.8928,56.9415,64898.0
2023-01-17 09:30:00,58.93,59.29,58.67,59.19,46588.0,57.4189,57.7697,57.1656,57.6723,46588.0
2023-01-17 10:00:00,59.21,59.6,59.2,59.43,37856.0,57.6918,58.0718,57.682,57.9061,37856.0
2023-01-17 10:30:00,59.45,59.51,59.22,59.45,21804.0,57.9256,57.9841,57.7015,57.9256,21804.0
2023-01-17 11:00:00,59.46,59.53,59.35,59.47,26545.0,57.9354,58.0036,57.8282,57.9451,26545.0
2023-01-17 11:30:00,59.47,59.51,59.35,59.42,19495.0,57.9451,57.9841,57.8282,57.8964,19495.0
2023-01-17 12:00:00,59.43,59.45,59.19,59.25,14030.0,57.9061,57.9256,57.6723,57.7307,14030.0
2023-01-17 12:30:00,59.24,59.34,59.22,59.34,13157.0,57.721,57.8184,57.7015,57.8184,13157.0
2023-01-17 13:00:00,59.35,59.4,59.19,59.26,21289.0,57.8282,57.8769,57.6723,57.7405,21289.0
2023-01-17 13:30:00,59.24,59.26,59.06,59.08,13606.0,57.721,57.7405,57.5456,57.5651,13606.0
2023-01-17 14:00:00,59.07,59.1,58.87,58.94,21748.0,57.5554,57.5846,57.3605,57.4287,21748.0
2023-01-17 14:30:00,58.92,59.06,58.92,59.01,17864.0,57.4092,57.5456,57.4092,57.4969,17864.0
2023-01-17 15:00:00,59.03,59.38,59.01,59.38,42206.0,57.5164,57.8574,57.4969,57.8574,42206.0
2023-01-17 15:30:00,59.38,59.5,59.33,59.44,105033.0,57.8574,57.9743,57.8087,57.9159,105033.0
2023-01-18 09:30:00,60.06,60.3,59.82,60.16,38985.0,58.52,58.7538,58.2861,58.6174,38985.0
2023-01-18 10:00:00,60.16,60.38,60.1,60.38,27091.0,58.6174,58.8318,58.5589,58.8318,27091.0
2023-01-18 10:30:00,60.38,60.4,59.75,59.85,23184.0,58.8318,58.8513,58.2179,58.3154,23184.0
2023-01-18 11:00:00,59.83,59.91,59.65,59.72,11760.0,58.2959,58.3738,58.1205,58.1887,11760.0
2023-01-18 11:30:00,59.64,59.64,59.29,59.37,9047.0,58.1107,58.1107,57.7697,57.8477,9047.0
2023-01-18 12:00:00,59.39,59.41,59.14,59.18,8377.0,57.8672,57.8866,57.6236,57.6625,8377.0
2023-01-18 12:30:00,59.16,59.21,59.05,59.1,12290.0,57.643,57.6918,57.5359,57.5846,12290.0
2023-01-18 13:00:00,59.11,59.4,59.04,59.37,15848.0,57.5943,57.8769,57.5261,57.8477,15848.0
2023-01-18 13:30:00,59.37,59.57,59.35,59.39,12921.0,57.8477,58.0425,57.8282,57.8672,12921.0
2023-01-18 14:00:00,59.36,59.4,59.28,59.34,17838.0,57.8379,57.8769,57.76,57.8184,17838.0
2023-01-18 14:30:00,59.35,59.39,59.25,59.26,14418.0,57.8282,57.8672,57.7307,57.7405,14418.0
2023-01-18 15:00:00,59.26,59.42,59.17,59.34,23427.0,57.7405,57.8964,57.6528,57.8184,23427.0
2023-01-18 15:30:00,59.33,59.33,59.07,59.2,146352.0,57.8087,57.8087,57.5554,57.682,146352.0
2023-01-19 09:30:00,58.6,58.77,58.01,58.29,32272.0,57.0974,57.2631,56.5225,56.7954,32272.0
2023-01-19 10:00:00,58.23,58.55,58.17,58.51,15068.0,56.7369,57.0487,56.6784,57.0097,15068.0
2023-01-19 10:30:00,58.49,58.69,58.24,58.31,11769.0,56.9902,57.1851,56.7466,56.8148,11769.0
2023-01-19 11:00:00,58.3,58.57,58.16,58.3,19801.0,56.8051,57.0682,56.6687,56.8051,19801.0
2023-01-19 11:30:00,58.29,58.4,58.25,58.3,11633.0,56.7954,56.9025,56.7564,56.8051,11633.0
2023-01-19 12:00:00,58.32,58.75,58.32,58.54,31816.0,56.8246,57.2436,56.8246,57.0389,31816.0
2023-01-19 12:30:00,58.52,58.54,58.28,58.43,12499.0,57.0195,57.0389,56.7856,56.9318,12499.0
2023-01-19 13:00:00,58.44,58.61,58.42,58.58,15228.0,56.9415,57.1072,56.922,57.0779,15228.0
2023-01-19 13:30:00,58.61,58.97,58.61,58.9,23613.0,57.1072,57.4579,57.1072,57.3897,23613.0
2023-01-19 14:00:00,58.91,59.05,58.77,59.02,19796.0,57.3995,57.5359,57.2631,57.5066,19796.0
2023-01-19 14:30:00,59.0,59.09,58.89,58.95,17483.0,57.4872,57.5748,57.38,57.4384,17483.0
2023-01-19 15:00:00,58.96,59.04,58.71,58.79,26196.0,57.4482,57.5261,57.2046,57.2825,26196.0
2023-01-19 15:30:00,58.79,58.79,58.46,58.46,81388.0,57.2825,57.2825,56.961,56.961,81388.0
2023-01-20 09:30:00,58.67,59.51,58.67,59.51,15301.0,57.1656,57.9841,57.1656,57.9841,15301.0
2023-01-20 10:00:00,59.56,59.64,59.22,59.48,29960.0,58.0328,58.1107,57.7015,57.9548,29960.0
2023-01-20 10:30:00,59.48,59.53,59.35,59.39,26495.0,57.9548,58.0036,57.8282,57.8672,26495.0
2023-01-20 11:00:00,59.39,59.6,59.38,59.48,30882.0,57.8672,58.0718,57.8574,57.9548,30882.0
2023-01-20 11:30:00,59.52,59.57,59.3,59.55,16772.0,57.9938,58.0425,57.7795,58.023,16772.0
2023-01-20 12:00:00,59.57,59.61,59.48,59.6,9815.0,58.0425,58.0815,57.9548,58.0718,9815.0
2023-01-20 12:30:00,59.57,59.65,59.46,59.47,17982.0,58.0425,58.1205,57.9354,57.9451,17982.0
2023-01-20 13:00:00,59.51,59.51,59.34,59.47,11725.0,57.9841,57.9841,57.8184,57.9451,11725.0
2023-01-20 13:30:00,59.46,59.71,59.46,59.71,20136.0,57.9354,58.1789,57.9354,58.1789,20136.0
2023-01-20 14:00:00,59.71,59.74,59.61,59.68,32631.0,58.1789,58.2082,58.0815,58.1497,32631.0
2023-01-20 14:30:00,59.69,59.74,59.52,59.7,33333.0,58.1595,58.2082,57.9938,58.1692,33333.0
2023-01-20 15:00:00,59.72,59.97,59.71,59.97,30476.0,58.1887,58.4323,58.1789,58.4323,30476.0
2023-01-20 15:30:00,59.98,60.2,59.91,60.14,153527.0,58.442,58.6564,58.3738,58.5979,153527.0
2023-01-23 09:30:00,60.4,60.81,60.35,60.56,48916.0,58.8513,59.2507,58.8025,59.0072,48916.0
2023-01-23 10:00:00,60.55,60.66,60.11,60.13,28619.0,58.9974,59.1046,58.5687,58.5882,28619.0
2023-01-23 10:30:00,60.1,60.19,59.94,60.0,23160.0,58.5589,58.6466,58.403,58.4615,23160.0
2023-01-23 11:00:00,60.0,60.11,59.85,59.92,26431.0,58.4615,58.5687,58.3154,58.3836,26431.0
2023-01-23 11:30:00,59.89,60.08,59.87,60.08,45063.0,58.3543,58.5395,58.3348,58.5395,45063.0
2023-01-23 12:00:00,60.1,60.27,59.92,60.27,38431.0,58.5589,58.7246,58.3836,58.7246,38431.0
2023-01-23 12:30:00,60.28,60.4,60.2,60.37,28325.0,58.7343,58.8513,58.6564,58.822,28325.0
2023-01-23 13:00:00,60.37,60.6,60.27,60.58,33784.0,58.822,59.0461,58.7246,59.0266,33784.0
2023-01-23 13:30:00,60.57,60.64,60.42,60.47,40500.0,59.0169,59.0851,58.8707,58.9195,40500.0
2023-01-23 14:00:00,60.46,60.65,60.4,60.45,29786.0,58.9097,59.0948,58.8513,58.9,29786.0
2023-01-23 14:30:00,60.43,60.51,60.23,60.37,40461.0,58.8805,58.9584,58.6856,58.822,40461.0
2023-01-23 15:00:00,60.39,60.51,60.3,60.4,36083.0,58.8415,58.9584,58.7538,58.8513,36083.0
2023-01-23 15:30:00,60.42,60.5,60.31,60.37,134472.0,58.8707,58.9487,58.7636,58.822,134472.0
2023-01-24 09:30:00,60.7,60.7,59.98,60.19,18832.0,59.1436,59.1436,58.442,58.6466,18832.0
2023-01-24 10:00:00,60.18,60.48,60.1,60.33,36744.0,58.6369,58.9292,58.5589,58.783,36744.0
2023-01-24 10:30:00,60.33,60.84,60.3,60.74,53164.0,58.783,59.28,58.7538,59.1825,53164.0
2023-01-24 11:00:00,60.77,61.13,60.72,61.07,80203.0,59.2118,59.5625,59.163,59.5041,80203.0
2023-01-24 11:30:00,61.05,61.05,60.82,61.0,25131.0,59.4846,59.4846,59.2605,59.4359,25131.0
2023-01-24 12:00:00,60.97,60.99,60.84,60.92,20097.0,59.4066,59.4261,59.28,59.3579,20097.0
2023-01-24 12:30:00,60.92,60.96,60.86,60.93,21285.0,59.3579,59.3969,59.2995,59.3677,21285.0
2023-01-24 13:00:00,60.92,61.0,60.77,61.0,19604.0,59.3579,59.4359,59.2118,59.4359,19604.0
2023-01-24 13:30:00,61.0,61.15,60.94,61.14,39435.0,59.4359,59.582,59.3774,59.5723,39435.0
2023-01-24 14:00:00,61.14,61.14,61.0,61.13,22936.0,59.5723,59.5723,59.4359,59.5625,22936.0
2023-01-24 14:30:00,61.14,61.17,61.03,61.08,21925.0,59.5723,59.6015,59.4651,59.5138,21925.0
2023-01-24 15:00:00,61.08,61.11,60.92,60.96,25037.0,59.5138,59.543,59.3579,59.3969,25037.0
2023-01-24 15:30:00,60.98,61.02,60.85,60.96,105708.0,59.4164,59.4554,59.2897,59.3969,105708.0
2023-01-25 09:30:00,60.55,60.7,60.27,60.27,23906.0,58.9974,59.1436,58.7246,58.7246,23906.0
2023-01-25 10:00:00,60.27,60.52,60.22,60.38,11138.0,58.7246,58.9682,58.6759,58.8318,11138.0
2023-01-25 10:30:00,60.38,60.68,60.28,60.66,7660.0,58.8318,59.1241,58.7343,59.1046,7660.0
2023-01-25 11:00:00,60.64,60.9,60.64,60.86,8784.0,59.0851,59.3384,59.0851,59.2995,8784.0
2023-01-25 11:30:00,60.86,60.9,60.67,60.73,6977.0,59.2995,59.3384,59.1143,59.1728,6977.0
2023-01-25 12:00:00,60.73,60.87,60.72,60.73,5311.0,59.1728,59.3092,59.163,59.1728,5311.0
2023-01-25 12:30:00,60.69,60.82,60.67,60.67,8129.0,59.1338,59.2605,59.1143,59.1143,8129.0
2023-01-25 13:00:00,60.68,60.74,60.6,60.74,11331.0,59.1241,59.1825,59.0461,59.1825,11331.0
2023-01-25 13:30:00,60.73,60.79,60.59,60.64,10568.0,59.1728,59.2313,59.0364,59.0851,10568.0
2023-01-25 14:00:00,60.64,60.74,60.58,60.66,11287.0,59.0851,59.1825,59.0266,59.1046,11287.0
2023-01-25 14:30:00,60.67,60.79,60.64,60.77,12263.0,59.1143,59.2313,59.0851,59.2118,12263.0
2023-01-25 15:00:00,60.78,60.81,60.49,60.62,24912.0,59.2215,59.2507,58.9389,59.0656,24912.0
2023-01-25 15:30:00,60.63,60.76,60.53,60.71,76890.0,59.0754,59.202,58.9779,59.1533,76890.0
2023-01-26 09:30:00,61.4,61.4,60.8,60.9,29117.0,59.8256,59.8256,59.241,59.3384,29117.0
2023-01-26 10:00:00,60.89,61.23,60.74,61.02,16762.0,59.3287,59.66,59.1825,59.4554,16762.0
2023-01-26 10:30:00,61.01,61.27,60.91,60.96,27794.0,59.4456,59.6989,59.3482,59.3969,27794.0
2023-01-26 11:00:00,60.93,61.15,60.82,61.05,36603.0,59.3677,59.582,59.2605,59.4846,36603.0
2023-01-26 11:30:00,61.04,61.18,60.97,60.98,24445.0,59.4748,59.6113,59.4066,59.4164,24445.0
2023-01-26 12:00:00,60.97,61.04,60.89,60.91,17266.0,59.4066,59.4748,59.3287,59.3482,17266.0
2023-01-26 12:30:00,60.89,61.08,60.87,61.0,33233.0,59.3287,59.5138,59.3092,59.4359,33233.0
2023-01-26 13:00:00,61.01,61.07,60.85,60.85,16541.0,59.4456,59.5041,59.2897,59.2897,16541.0
2023-01-26 13:30:00,60.85,61.11,60.85,61.08,25331.0,59.2897,59.543,59.2897,59.5138,25331.0
2023-01-26 14:00:00,61.06,61.08,60.91,60.92,20324.0,59.4943,59.5138,59.3482,59.3579,20324.0
2023-01-26 14:30:00,60.94,61.17,60.93,61.16,16035.0,59.3774,59.6015,59.3677,59.5918,16035.0
2023-01-26 15:00:00,61.17,61.21,61.07,61.12,35939.0,59.6015,59.6405,59.5041,59.5528,35939.0
2023-01-26 15:30:00,61.12,61.25,61.08,61.22,82748.0,59.5528,59.6795,59.5138,59.6502,82748.0
2023-01-27 09:30:00,60.99,61.37,60.99,61.22,17426.0,59.4261,59.7964,59.4261,59.6502,17426.0
2023-01-27 10:00:00,61.2,61.79,61.14,61.52,15967.0,59.6307,60.2056,59.5723,59.9425,15967.0
2023-01-27 10:30:00,61.53,61.56,61.14,61.18,10821.0,59.9523,59.9815,59.5723,59.6113,10821.0
2023-01-27 11:00:00,61.19,61.43,61.19,61.41,12490.0,59.621,59.8548,59.621,59.8354,12490.0
2023-01-27 11:30:00,61.45,61.53,61.41,61.43,10095.0,59.8743,59.9523,59.8354,59.8548,10095.0
2023-01-27 12:00:00,61.43,61.52,61.29,61.38,13221.0,59.8548,59.9425,59.7184,59.8061,13221.0
2023-01-27 12:30:00,61.4,61.54,61.38,61.52,10210.0,59.8256,59.962,59.8061,59.9425,10210.0
2023-01-27 13:00:00,61.54,61.56,61.42,61.44,10884.0,59.962,59.9815,59.8451,59.8646,10884.0
2023-01-27 13:30:00,61.44,61.5,61.4,61.47,12788.0,59.8646,59.923,59.8256,59.8938,12788.0
2023-01-27 14:00:00,61.46,61.55,61.41,61.42,8392.0,59.8841,59.9718,59.8354,59.8451,8392.0
2023-01-27 14:30:00,61.42,61.55,61.42,61.52,17508.0,59.8451,59.9718,59.8451,59.9425,17508.0
2023-01-27 15:00:00,61.53,61.67,61.52,61.57,20383.0,59.9523,60.0887,59.9425,59.9913,20383.0
2023-01-27 15:30:00,61.58,61.6,61.14,61.16,74782.0,60.001,60.0205,59.5723,59.5918,74782.0
2023-01-30 09:30:00,60.64,61.11,60.29,61.11,14877.0,59.0851,59.543,58.7441,59.543,14877.0
2023-01-30 10:00:00,61.14,61.41,61.12,61.2,40108.0,59.5723,59.8354,59.5528,59.6307,40108.0
2023-01-30 10:30:00,61.22,61.24,60.97,61.14,15035.0,59.6502,59.6697,59.4066,59.5723,15035.0
2023-01-30 11:00:00,61.17,61.31,61.04,61.3,15790.0,59.6015,59.7379,59.4748,59.7282,15790.0
2023-01-30 11:30:00,61.31,61.32,60.9,61.06,19859.0,59.7379,59.7477,59.3384,59.4943,19859.0
2023-01-30 12:00:00,61.06,61.25,60.98,61.05,13067.0,59.4943,59.6795,59.4164,59.4846,13067.0
2023-01-30 12:30:00,61.07,61.16,61.01,61.1,19235.0,59.5041,59.5918,59.4456,59.5333,19235.0
2023-01-30 13:00:00,61.08,61.18,60.98,61.04,16777.0,59.5138,59.6113,59.4164,59.4748,16777.0
2023-01-30 13:30:00,61.02,61.04,60.85,60.92,23431.0,59.4554,59.4748,59.2897,59.3579,23431.0
2023-01-30 14:00:00,60.93,61.0,60.81,60.83,21457.0,59.3677,59.4359,59.2507,59.2702,21457.0
2023-01-30 14:30:00,60.8,60.82,60.67,60.77,24103.0,59.241,59.2605,59.1143,59.2118,24103.0
2023-01-30 15:00:00,60.77,60.8,60.58,60.58,23369.0,59.2118,59.241,59.0266,59.0266,23369.0
2023-01-30 15:30:00,60.57,60.83,60.34,60.37,150351.0,59.0169,59.2702,58.7928,58.822,150351.0
2023-01-31 09:30:00,60.42,60.89,60.36,60.64,29688.0,58.8707,59.3287,58.8123,59.0851,29688.0
2023-01-31 10:00:00,60.63,60.88,60.54,60.83,22749.0,59.0754,59.3189,58.9877,59.2702,22749.0
2023-01-31 10:30:00,60.83,61.18,60.8,61.11,25004.0,59.2702,59.6113,59.241,59.543,25004.0
2023-01-31 11:00:00,61.15,61.43,61.14,61.43,34714.0,59.582,59.8548,59.5723,59.8548,34714.0
2023-01-31 11:30:00,61.43,61.65,61.42,61.52,18566.0,59.8548,60.0692,59.8451,59.9425,18566.0
2023-01-31 12:00:00,61.52,61.6,61.45,61.48,17510.0,59.9425,60.0205,59.8743,59.9036,17510.0
2023-01-31 12:30:00,61.48,61.52,61.33,61.5,31823.0,59.9036,59.9425,59.7574,59.923,31823.0
2023-01-31 13:00:00,61.49,61.53,61.38,61.46,17510.0,59.9133,59.9523,59.8061,59.8841,17510.0
2023-01-31 13:30:00,61.47,61.67,61.41,61.44,60174.0,59.8938,60.0887,59.8354,59.8646,60174.0
2023-01-31 14:00:00,61.48,61.79,61.45,61.79,15212.0,59.9036,60.2056,59.8743,60.2056,15212.0
2023-01-31 14:30:00,61.79,61.84,61.71,61.82,22131.0,60.2056,60.2543,60.1277,60.2348,22131.0
2023-01-31 15:00:00,61.83,61.85,61.66,61.75,33230.0,60.2446,60.2641,60.0789,60.1666,33230.0
2023-01-31 15:30:00,61.76,62.38,61.76,62.33,180230.0,60.1764,60.7805,60.1764,60.7318,180230.0
2023-02-01 09:30:00,62.22,62.6,62.0,62.5,49322.0,60.6246,60.9948,60.4102,60.8974,49322.0
2023-02-01 10:00:00,62.49,62.54,62.3,62.48,31658.0,60.8877,60.9364,60.7025,60.8779,31658.0
2023-02-01 10:30:00,62.45,62.47,62.1,62.13,27407.0,60.8487,60.8682,60.5077,60.5369,27407.0
2023-02-01 11:00:00,62.14,62.18,62.0,62.01,18834.0,60.5466,60.5856,60.4102,60.42,18834.0
2023-02-01 11:30:00,62.02,62.04,61.83,61.84,29443.0,60.4297,60.4492,60.2446,60.2543,29443.0
2023-02-01 12:00:00,61.84,61.97,61.73,61.94,19648.0,60.2543,60.381,60.1472,60.3518,19648.0
2023-02-01 12:30:00,61.96,61.98,61.71,61.71,19315.0,60.3713,60.3907,60.1277,60.1277,19315.0
2023-02-01 13:00:00,61.69,61.9,61.52,61.61,22928.0,60.1082,60.3128,59.9425,60.0302,22928.0
2023-02-01 13:30:00,61.63,61.83,61.62,61.79,18544.0,60.0497,60.2446,60.04,60.2056,18544.0
2023-02-01 14:00:00,61.76,62.03,61.54,62.01,37732.0,60.1764,60.4395,59.962,60.42,37732.0
2023-02-01 14:30:00,62.03,62.45,61.67,62.18,47427.0,60.4395,60.8487,60.0887,60.5856,47427.0
2023-02-01 15:00:00,62.19,62.55,62.19,62.5,56595.0,60.5954,60.9461,60.5954,60.8974,56595.0
2023-02-01 15:30:00,62.53,62.81,62.18,62.37,146182.0,60.9266,61.1995,60.5856,60.7707,146182.0
2023-02-02 09:30:00,62.74,62.74,61.32,61.42,58821.0,61.1313,61.1313,59.7477,59.8451,58821.0
2023-02-02 10:00:00,61.39,61.56,61.02,61.56,94435.0,59.8159,59.9815,59.4554,59.9815,94435.0
2023-02-02 10:30:00,61.56,61.69,61.32,61.64,71763.0,59.9815,60.1082,59.7477,60.0595,71763.0
2023-02-02 11:00:00,61.65,62.23,61.56,62.2,48188.0,60.0692,60.6343,59.9815,60.6051,48188.0
2023-02-02 11:30:00,62.23,62.44,61.85,61.98,55140.0,60.6343,60.8389,60.2641,60.3907,55140.0
2023-02-02 12:00:00,61.98,62.43,61.95,62.27,43998.0,60.3907,60.8292,60.3615,60.6733,43998.0
2023-02-02 12:30:00,62.26,62.37,62.0,62.21,56172.0,60.6636,60.7707,60.4102,60.6148,56172.0
2023-02-02 13:00:00,62.26,62.48,62.16,62.46,41134.0,60.6636,60.8779,60.5661,60.8584,41134.0
2023-02-02 13:30:00,62.47,62.53,62.24,62.48,60018.0,60.8682,60.9266,60.6441,60.8779,60018.0
2023-02-02 14:00:00,62.48,62.5,61.76,61.79,43294.0,60.8779,60.8974,60.1764,60.2056,43294.0
2023-02-02 14:30:00,61.82,61.9,61.54,61.56,52931.0,60.2348,60.3128,59.962,59.9815,52931.0
2023-02-02 15:00:00,61.55,61.59,61.14,61.23,69161.0,59.9718,60.0107,59.5723,59.66,69161.0
2023-02-02 15:30:00,61.23,62.14,61.22,62.14,200565.0,59.66,60.5466,59.6502,60.5466,200565.0
2023-02-03 09:30:00,64.96,66.38,64.47,65.59,230441.0,63.2943,64.6779,62.8169,63.9082,230441.0
2023-02-03 10:00:00,65.72,66.43,65.34,66.31,259255.0,64.0348,64.7266,63.6646,64.6097,259255.0
2023-02-03 10:30:00,66.27,66.58,65.88,66.34,144064.0,64.5707,64.8728,64.1907,64.6389,144064.0
2023-02-03 11:00:00,66.29,66.81,66.11,66.65,125369.0,64.5902,65.0969,64.4148,64.941,125369.0
2023-02-03 11:30:00,66.73,66.73,66.15,66.16,109232.0,65.0189,65.0189,64.4538,64.4636,109232.0
2023-02-03 12:00:00,66.17,66.61,66.03,66.58,198530.0,64.4733,64.902,64.3369,64.8728,198530.0
2023-02-03 12:30:00,66.54,66.84,66.08,66.09,135028.0,64.8338,65.1261,64.3856,64.3954,135028.0
2023-02-03 13:00:00,66.15,66.75,66.03,66.74,68082.0,64.4538,65.0384,64.3369,65.0287,68082.0
2023-02-03 13:30:00,66.72,66.74,66.08,66.45,63445.0,65.0092,65.0287,64.3856,64.7461,63445.0
2023-02-03 14:00:00,66.47,66.73,65.98,66.14,64664.0,64.7656,65.0189,64.2882,64.4441,64664.0
2023-02-03 14:30:00,66.12,66.35,65.98,66.18,81463.0,64.4246,64.6487,64.2882,64.483,81463.0
2023-02-03 15:00:00,66.18,66.65,66.05,66.51,81969.0,64.483,64.941,64.3564,64.8046,81969.0
2023-02-03 15:30:00,66.53,66.79,66.39,66.48,419503.0,64.8241,65.0774,64.6877,64.7754,419503.0
2023-02-06 09:30:00,66.2,66.46,65.2,65.77,79019.0,64.5025,64.7559,63.5282,64.0836,79019.0
2023-02-06 10:00:00,65.73,65.75,64.96,65.11,29433.0,64.0446,64.0641,63.2943,63.4405,29433.0
2023-02-06 10:30:00,65.1,65.42,64.89,65.21,27217.0,63.4307,63.7425,63.2261,63.5379,27217.0
2023-02-06 11:00:00,65.23,65.34,65.15,65.27,37734.0,63.5574,63.6646,63.4795,63.5964,37734.0
2023-02-06 11:30:00,65.26,65.36,65.08,65.28,28486.0,63.5866,63.6841,63.4113,63.6061,28486.0
2023-02-06 12:00:00,65.29,65.33,64.97,64.97,39000.0,63.6159,63.6548,63.3041,63.3041,39000.0
2023-02-06 12:30:00,64.95,65.33,64.95,65.06,31585.0,63.2846,63.6548,63.2846,63.3918,31585.0
2023-02-06 13:00:00,65.03,65.32,64.97,65.18,41407.0,63.3625,63.6451,63.3041,63.5087,41407.0
2023-02-06 13:30:00,65.18,65.34,65.07,65.26,33676.0,63.5087,63.6646,63.4015,63.5866,33676.0
2023-02-06 14:00:00,65.26,65.31,65.07,65.07,39197.0,63.5866,63.6354,63.4015,63.4015,39197.0
2023-02-06 14:30:00,65.05,65.05,64.7,64.85,29846.0,63.382,63.382,63.041,63.1871,29846.0
2023-02-06 15:00:00,64.86,64.86,64.61,64.63,55977.0,63.1969,63.1969,62.9533,62.9728,55977.0
2023-02-06 15:30:00,64.64,65.12,64.47,64.97,161385.0,62.9825,63.4502,62.8169,63.3041,161385.0
2023-02-07 09:30:00,64.81,65.11,64.51,64.92,27230.0,63.1482,63.4405,62.8559,63.2554,27230.0
2023-02-07 10:00:00,64.9,64.9,64.38,64.44,53068.0,63.2359,63.2359,62.7292,62.7877,53068.0
2023-02-07 10:30:00,64.44,64.75,64.4,64.53,36227.0,62.7877,63.0897,62.7487,62.8754,36227.0
2023-02-07 11:00:00,64.55,64.73,64.36,64.5,45799.0,62.8948,63.0702,62.7097,62.8461,45799.0
2023-02-07 11:30:00,64.5,64.74,64.34,64.7,39468.0,62.8461,63.08,62.6902,63.041,39468.0
2023-02-07 12:00:00,64.69,64.92,64.67,64.88,25514.0,63.0313,63.2554,63.0118,63.2164,25514.0
2023-02-07 12:30:00,64.88,65.45,64.7,65.37,53417.0,63.2164,63.7718,63.041,63.6938,53417.0
2023-02-07 13:00:00,65.39,65.45,65.11,65.18,32844.0,63.7133,63.7718,63.4405,63.5087,32844.0
2023-02-07 13:30:00,64.97,65.25,64.7,65.22,25396.0,63.3041,63.5769,63.041,63.5477,25396.0
2023-02-07 14:00:00,65.23,65.59,65.23,65.44,68315.0,63.5574,63.9082,63.5574,63.762,68315.0
2023-02-07 14:30:00,65.46,65.82,65.46,65.68,58990.0,63.7815,64.1323,63.7815,63.9959,58990.0
2023-02-07 15:00:00,65.71,66.02,65.62,66.0,105278.0,64.0251,64.3271,63.9374,64.3077,105278.0
2023-02-07 15:30:00,65.97,66.51,65.9,66.47,212845.0,64.2784,64.8046,64.2102,64.7656,212845.0
2023-02-08 09:30:00,66.25,66.54,66.08,66.36,32436.0,64.5513,64.8338,64.3856,64.6584,32436.0
2023-02-08 10:00:00,66.39,66.39,65.66,65.68,58138.0,64.6877,64.6877,63.9764,63.9959,58138.0
2023-02-08 10:30:00,65.68,65.86,65.47,65.51,20938.0,63.9959,64.1713,63.7913,63.8302,20938.0
2023-02-08 11:00:00,65.49,65.51,64.95,65.1,38265.0,63.8107,63.8302,63.2846,63.4307,38265.0
2023-02-08 11:30:00,65.06,65.08,64.67,64.88,43126.0,63.3918,63.4113,63.0118,63.2164,43126.0
2023-02-08 12:00:00,64.94,65.1,64.79,65.03,24819.0,63.2748,63.4307,63.1287,63.3625,24819.0
2023-02-08 12:30:00,65.02,65.07,64.85,65.07,24200.0,63.3528,63.4015,63.1871,63.4015,24200.0
2023-02-08 13:00:00,65.06,65.15,64.93,64.93,28180.0,63.3918,63.4795,63.2651,63.2651,28180.0
2023-02-08 13:30:00,64.92,64.94,64.69,64.7,22986.0,63.2554,63.2748,63.0313,63.041,22986.0
2023-02-08 14:00:00,64.72,65.09,64.65,64.82,48778.0,63.0605,63.421,62.9923,63.1579,48778.0
2023-02-08 14:30:00,64.83,65.06,64.83,65.05,34732.0,63.1677,63.3918,63.1677,63.382,34732.0
2023-02-08 15:00:00,65.04,65.11,64.85,65.02,39655.0,63.3723,63.4405,63.1871,63.3528,39655.0
2023-02-08 15:30:00,65.0,65.31,65.0,65.29,119540.0,63.3333,63.6354,63.3333,63.6159,119540.0
2023-02-09 09:30:00,66.5,66.85,66.02,66.03,62303.0,64.7948,65.1359,64.3271,64.3369,62303.0
2023-02-09 10:00:00,66.0,66.32,65.92,66.09,46710.0,64.3077,64.6195,64.2297,64.3954,46710.0
2023-02-09 10:30:00,66.1,66.25,65.98,66.14,43248.0,64.4051,64.5513,64.2882,64.4441,43248.0
2023-02-09 11:00:00,66.11,66.16,65.86,65.92,41927.0,64.4148,64.4636,64.1713,64.2297,41927.0
2023-02-09 11:30:00,65.93,66.23,65.71,66.19,29950.0,64.2395,64.5318,64.0251,64.4928,29950.0
2023-02-09 12:00:00,66.18,66.19,65.98,66.0,30030.0,64.483,64.4928,64.2882,64.3077,30030.0
2023-02-09 12:30:00,66.0,66.02,65.56,65.7,23758.0,64.3077,64.3271,63.8789,64.0154,23758.0
2023-02-09 13:00:00,65.71,65.77,65.49,65.75,22347.0,64.0251,64.0836,63.8107,64.0641,22347.0
2023-02-09 13:30:00,65.79,65.79,65.33,65.34,41650.0,64.103,64.103,63.6548,63.6646,41650.0
2023-02-09 14:00:00,65.38,65.55,65.38,65.44,18066.0,63.7036,63.8692,63.7036,63.762,18066.0
2023-02-09 14:30:00,65.46,65.48,65.19,65.23,24644.0,63.7815,63.801,63.5184,63.5574,24644.0
2023-02-09 15:00:00,65.21,65.22,64.92,64.95,50451.0,63.5379,63.5477,63.2554,63.2846,50451.0
2023-02-09 15:30:00,64.95,65.04,64.78,64.89,198057.0,63.2846,63.3723,63.1189,63.2261,198057.0
2023-02-10 09:30:00,64.39,65.0,64.39,64.64,26624.0,62.7389,63.3333,62.7389,62.9825,26624.0
2023-02-10 10:00:00,64.61,65.03,64.38,64.95,20675.0,62.9533,63.3625,62.7292,63.2846,20675.0
2023-02-10 10:30:00,64.95,65.02,64.68,64.97,55902.0,63.2846,63.3528,63.0215,63.3041,55902.0
2023-02-10 11:00:00,64.95,65.17,64.9,65.09,82033.0,63.2846,63.4989,63.2359,63.421,82033.0
2023-02-10 11:30:00,65.09,65.31,64.96,65.19,86478.0,63.421,63.6354,63.2943,63.5184,86478.0
2023-02-10 12:00:00,65.15,65.38,64.94,65.32,227683.0,63.4795,63.7036,63.2748,63.6451,227683.0
2023-02-10 12:30:00,65.32,65.65,65.3,65.61,129484.0,63.6451,63.9666,63.6256,63.9277,129484.0
2023-02-10 13:00:00,65.64,65.74,65.33,65.58,139976.0,63.9569,64.0543,63.6548,63.8984,139976.0
2023-02-10 13:30:00,65.57,65.71,65.54,65.55,43903.0,63.8887,64.0251,63.8595,63.8692,43903.0
2023-02-10 14:00:00,65.55,65.64,65.41,65.48,41735.0,63.8692,63.9569,63.7328,63.801,41735.0
2023-02-10 14:30:00,65.45,65.59,65.38,65.53,32585.0,63.7718,63.9082,63.7036,63.8497,32585.0
2023-02-10 15:00:00,65.54,65.58,65.4,65.41,41810.0,63.8595,63.8984,63.723,63.7328,41810.0
2023-02-10 15:30:00,65.41,65.71,65.35,65.62,143154.0,63.7328,64.0251,63.6743,63.9374,143154.0
2023-02-13 09:30:00,65.5,65.92,65.41,65.8,40858.0,63.8205,64.2297,63.7328,64.1128,40858.0
2023-02-13 10:00:00,65.8,65.87,65.6,65.86,29972.0,64.1128,64.181,63.9179,64.1713,29972.0
2023-02-13 10:30:00,65.84,66.0,65.65,65.92,52189.0,64.1518,64.3077,63.9666,64.2297,52189.0
2023-02-13 11:00:00,65.91,66.0,65.74,65.83,38967.0,64.22,64.3077,64.0543,64.142,38967.0
2023-02-13 11:30:00,65.83,66.0,65.83,65.93,21519.0,64.142,64.3077,64.142,64.2395,21519.0
2023-02-13 12:00:00,65.92,65.93,65.46,65.49,25997.0,64.2297,64.2395,63.7815,63.8107,25997.0
2023-02-13 12:30:00,65.51,65.57,65.42,65.56,27011.0,63.8302,63.8887,63.7425,63.8789,27011.0
2023-02-13 13:00:00,65.55,65.71,65.33,65.68,22041.0,63.8692,64.0251,63.6548,63.9959,22041.0
2023-02-13 13:30:00,65.7,65.76,65.49,65.73,31638.0,64.0154,64.0738,63.8107,64.0446,31638.0
2023-02-13 14:00:00,65.74,65.82,65.66,65.71,26067.0,64.0543,64.1323,63.9764,64.0251,26067.0
2023-02-13 14:30:00,65.72,65.98,65.59,65.96,30799.0,64.0348,64.2882,63.9082,64.2687,30799.0
2023-02-13 15:00:00,65.97,66.08,65.71,65.78,50557.0,64.2784,64.3856,64.0251,64.0933,50557.0
2023-02-13 15:30:00,65.78,66.02,65.73,65.99,134447.0,64.0933,64.3271,64.0446,64.2979,134447.0
2023-02-14 09:30:00,65.95,66.48,65.41,66.48,85935.0,64.2589,64.7754,63.7328,64.7754,85935.0
2023-02-14 10:00:00,66.48,67.28,66.47,66.81,54909.0,64.7754,65.5548,64.7656,65.0969,54909.0
2023-02-14 10:30:00,66.84,66.91,66.36,66.43,82200.0,65.1261,65.1943,64.6584,64.7266,82200.0
2023-02-14 11:00:00,66.43,66.68,66.33,66.58,58534.0,64.7266,64.9702,64.6292,64.8728,58534.0
2023-02-14 11:30:00,66.58,66.58,66.2,66.43,70754.0,64.8728,64.8728,64.5025,64.7266,70754.0
2023-02-14 12:00:00,66.45,66.73,66.45,66.67,25672.0,64.7461,65.0189,64.7461,64.9605,25672.0
2023-02-14 12:30:00,66.69,66.94,66.69,66.92,39370.0,64.98,65.2236,64.98,65.2041,39370.0
2023-02-14 13:00:00,66.93,67.06,66.85,66.96,59168.0,65.2138,65.3405,65.1359,65.243,59168.0
2023-02-14 13:30:00,66.98,67.05,66.76,66.89,43042.0,65.2625,65.3307,65.0482,65.1748,43042.0
2023-02-14 14:00:00,66.88,66.95,66.65,66.85,36630.0,65.1651,65.2333,64.941,65.1359,36630.0
2023-02-14 14:30:00,66.85,66.97,66.76,66.8,47004.0,65.1359,65.2528,65.0482,65.0871,47004.0
2023-02-14 15:00:00,66.83,66.9,66.69,66.85,58361.0,65.1164,65.1846,64.98,65.1359,58361.0
2023-02-14 15:30:00,66.84,67.18,66.84,67.14,217651.0,65.1261,65.4574,65.1261,65.4184,217651.0
2023-02-15 09:30:00,67.26,67.5,66.78,67.02,35627.0,65.5354,65.7692,65.0677,65.3015,35627.0
2023-02-15 10:00:00,67.12,67.29,66.92,67.18,67045.0,65.3989,65.5646,65.2041,65.4574,67045.0
2023-02-15 10:30:00,67.18,67.43,67.12,67.16,43035.0,65.4574,65.701,65.3989,65.4379,43035.0
2023-02-15 11:00:00,67.17,67.32,66.96,67.08,33494.0,65.4477,65.5938,65.243,65.36,33494.0
2023-02-15 11:30:00,67.08,67.19,66.9,67.03,24403.0,65.36,65.4671,65.1846,65.3113,24403.0
2023-02-15 12:00:00,67.06,67.09,66.88,66.9,27741.0,65.3405,65.3697,65.1651,65.1846,27741.0
2023-02-15 12:30:00,66.88,67.21,66.87,67.16,31827.0,65.1651,65.4866,65.1554,65.4379,31827.0
2023-02-15 13:00:00,67.17,67.35,67.14,67.34,51988.0,65.4477,65.623,65.4184,65.6133,51988.0
2023-02-15 13:30:00,67.34,67.34,67.16,67.25,45198.0,65.6133,65.6133,65.4379,65.5256,45198.0
2023-02-15 14:00:00,67.26,67.39,67.24,67.33,41411.0,65.5354,65.662,65.5159,65.6036,41411.0
2023-02-15 14:30:00,67.35,67.43,67.28,67.29,45206.0,65.623,65.701,65.5548,65.5646,45206.0
2023-02-15 15:00:00,67.31,67.47,67.31,67.45,42777.0,65.5841,65.74,65.5841,65.7205,42777.0
2023-02-15 15:30:00,67.45,67.48,67.27,67.34,152354.0,65.7205,65.7497,65.5451,65.6133,152354.0
2023-02-16 09:30:00,66.52,67.13,66.5,66.64,36420.0,64.8143,65.4087,64.7948,64.9313,36420.0
2023-02-16 10:00:00,66.59,67.04,66.51,66.92,15448.0,64.8825,65.321,64.8046,65.2041,15448.0
2023-02-16 10:30:00,66.92,67.02,66.8,67.0,20361.0,65.2041,65.3015,65.0871,65.282,20361.0
2023-02-16 11:00:00,67.0,67.14,66.94,66.99,21497.0,65.282,65.4184,65.2236,65.2723,21497.0
2023-02-16 11:30:00,66.98,67.04,66.87,66.89,28884.0,65.2625,65.321,65.1554,65.1748,28884.0
2023-02-16 12:00:00,66.88,67.0,66.76,66.94,14321.0,65.1651,65.282,65.0482,65.2236,14321.0
2023-02-16 12:30:00,66.92,67.19,66.91,66.98,16048.0,65.2041,65.4671,65.1943,65.2625,16048.0
2023-02-16 13:00:00,67.01,67.1,66.76,66.78,18974.0,65.2918,65.3795,65.0482,65.0677,18974.0
2023-02-16 13:30:00,66.78,66.94,66.68,66.9,16662.0,65.0677,65.2236,64.9702,65.1846,16662.0
2023-02-16 14:00:00,66.91,66.93,66.74,66.85,13863.0,65.1943,65.2138,65.0287,65.1359,13863.0
2023-02-16 14:30:00,66.86,66.94,66.63,66.66,133216.0,65.1456,65.2236,64.9215,64.9507,133216.0
2023-02-16 15:00:00,66.67,66.74,66.27,66.27,60503.0,64.9605,65.0287,64.5707,64.5707,60503.0
2023-02-16 15:30:00,66.26,66.26,65.83,65.92,214038.0,64.561,64.561,64.142,64.2297,214038.0
2023-02-17 09:30:00,65.74,66.09,65.31,65.56,39748.0,64.0543,64.3954,63.6354,63.8789,39748.0
2023-02-17 10:00:00,65.62,66.31,65.61,66.19,22285.0,63.9374,64.6097,63.9277,64.4928,22285.0
2023-02-17 10:30:00,66.21,66.46,65.76,65.76,19448.0,64.5123,64.7559,64.0738,64.0738,19448.0
2023-02-17 11:00:00,65.79,65.79,65.56,65.59,16694.0,64.103,64.103,63.8789,63.9082,16694.0
2023-02-17 11:30:00,65.61,65.81,65.59,65.66,14669.0,63.9277,64.1225,63.9082,63.9764,14669.0
2023-02-17 12:00:00,65.67,65.88,65.67,65.8,12063.0,63.9861,64.1907,63.9861,64.1128,12063.0
2023-02-17 12:30:00,65.8,65.82,65.49,65.59,14102.0,64.1128,64.1323,63.8107,63.9082,14102.0
2023-02-17 13:00:00,65.6,65.79,65.54,65.58,11748.0,63.9179,64.103,63.8595,63.8984,11748.0
2023-02-17 13:30:00,65.58,65.71,65.53,65.67,15302.0,63.8984,64.0251,63.8497,63.9861,15302.0
2023-02-17 14:00:00,65.7,65.85,65.62,65.84,12882.0,64.0154,64.1615,63.9374,64.1518,12882.0
2023-02-17 14:30:00,65.85,66.03,65.82,65.97,12724.0,64.1615,64.3369,64.1323,64.2784,12724.0
2023-02-17 15:00:00,65.98,66.03,65.81,65.9,30125.0,64.2882,64.3369,64.1225,64.2102,30125.0
2023-02-17 15:30:00,65.87,66.2,65.85,66.2,96504.0,64.181,64.5025,64.1615,64.5025,96504.0
2023-02-21 09:30:00,65.26,66.13,65.26,65.79,28698.0,63.5866,64.4343,63.5866,64.103,28698.0
2023-02-21 10:00:00,65.79,65.87,65.34,65.4,33459.0,64.103,64.181,63.6646,63.723,33459.0
2023-02-21 10:30:00,65.36,65.47,65.13,65.23,21252.0,63.6841,63.7913,63.46,63.5574,21252.0
2023-02-21 11:00:00,65.23,65.29,64.81,64.84,27394.0,63.5574,63.6159,63.1482,63.1774,27394.0
2023-02-21 11:30:00,64.84,65.03,64.78,64.84,34350.0,63.1774,63.3625,63.1189,63.1774,34350.0
2023-02-21 12:00:00,64.83,65.02,64.83,64.97,20750.0,63.1677,63.3528,63.1677,63.3041,20750.0
2023-02-21 12:30:00,65.01,65.2,64.95,65.2,16495.0,63.343,63.5282,63.2846,63.5282,16495.0
2023-02-21 13:00:00,65.19,65.23,64.98,65.0,14503.0,63.5184,63.5574,63.3138,63.3333,14503.0
2023-02-21 13:30:00,65.01,65.07,64.91,64.93,19890.0,63.343,63.4015,63.2456,63.2651,19890.0
2023-02-21 14:00:00,64.91,64.93,64.66,64.87,30879.0,63.2456,63.2651,63.002,63.2066,30879.0
2023-02-21 14:30:00,64.85,65.03,64.83,65.02,23647.0,63.1871,63.3625,63.1677,63.3528,23647.0
2023-02-21 15:00:00,65.03,65.14,65.02,65.07,29460.0,63.3625,63.4697,63.3528,63.4015,29460.0
2023-02-21 15:30:00,65.09,65.21,64.97,65.0,88415.0,63.421,63.5379,63.3041,63.3333,88415.0
2023-02-22 09:30:00,65.1,65.48,65.0,65.0,29043.0,63.4307,63.801,63.3333,63.3333,29043.0
2023-02-22 10:00:00,65.0,65.15,64.85,64.95,66887.0,63.3333,63.4795,63.1871,63.2846,66887.0
2023-02-22 10:30:00,64.95,65.13,64.73,65.13,16629.0,63.2846,63.46,63.0702,63.46,16629.0
2023-02-22 11:00:00,65.13,65.42,65.13,65.37,14368.0,63.46,63.7425,63.46,63.6938,14368.0
2023-02-22 11:30:00,65.3,65.57,65.23,65.57,10284.0,63.6256,63.8887,63.5574,63.8887,10284.0
2023-02-22 12:00:00,65.57,65.58,65.37,65.52,14528.0,63.8887,63.8984,63.6938,63.84,14528.0
2023-02-22 12:30:00,65.54,65.65,65.45,65.45,10344.0,63.8595,63.9666,63.7718,63.7718,10344.0
2023-02-22 13:00:00,65.41,65.51,65.36,65.48,13369.0,63.7328,63.8302,63.6841,63.801,13369.0
2023-02-22 13:30:00,65.53,65.55,65.44,65.47,19303.0,63.8497,63.8692,63.762,63.7913,19303.0
2023-02-22 14:00:00,65.45,65.59,65.15,65.4,24301.0,63.7718,63.9082,63.4795,63.723,24301.0
2023-02-22 14:30:00,65.37,65.41,65.12,65.12,16199.0,63.6938,63.7328,63.4502,63.4502,16199.0
2023-02-22 15:00:00,65.11,65.4,65.04,65.29,25327.0,63.4405,63.723,63.3723,63.6159,25327.0
2023-02-22 15:30:00,65.25,65.39,65.13,65.23,84884.0,63.5769,63.7133,63.46,63.5574,84884.0
2023-02-23 09:30:00,65.51,65.91,65.26,65.49,20529.0,63.8302,64.22,63.5866,63.8107,20529.0
2023-02-23 10:00:00,65.56,65.56,65.17,65.4,34548.0,63.8789,63.8789,63.4989,63.723,34548.0
2023-02-23 10:30:00,65.39,65.4,65.03,65.05,16857.0,63.7133,63.723,63.3625,63.382,16857.0
2023-02-23 11:00:00,65.06,65.19,64.86,64.9,38664.0,63.3918,63.5184,63.1969,63.2359,38664.0
2023-02-23 11:30:00,64.89,64.92,64.41,64.43,20455.0,63.2261,63.2554,62.7584,62.7779,20455.0
2023-02-23 12:00:00,64.42,64.49,64.14,64.15,13431.0,62.7682,62.8364,62.4954,62.5051,13431.0
2023-02-23 12:30:00,64.19,64.35,64.12,64.24,37819.0,62.5441,62.7,62.4759,62.5928,37819.0
2023-02-23 13:00:00,64.2,64.3,64.15,64.25,25463.0,62.5538,62.6513,62.5051,62.6025,25463.0
2023-02-23 13:30:00,64.24,64.31,64.2,64.28,30296.0,62.5928,62.661,62.5538,62.6318,30296.0
2023-02-23 14:00:00,64.28,64.65,64.25,64.62,29196.0,62.6318,62.9923,62.6025,62.963,29196.0
2023-02-23 14:30:00,64.59,64.76,64.59,64.63,34469.0,62.9338,63.0995,62.9338,62.9728,34469.0
2023-02-23 15:00:00,64.67,65.0,64.67,64.97,20548.0,63.0118,63.3333,63.0118,63.3041,20548.0
2023-02-23 15:30:00,64.99,65.1,64.69,64.89,117072.0,63.3236,63.4307,63.0313,63.2261,117072.0
2023-02-24 09:30:00,63.54,64.14,63.16,63.74,33900.0,61.9107,62.4954,61.5405,62.1056,33900.0
2023-02-24 10:00:00,63.75,63.84,63.24,63.32,33720.0,62.1154,62.203,61.6184,61.6964,33720.0
2023-02-24 10:30:00,63.31,63.36,62.83,62.88,80036.0,61.6866,61.7354,61.2189,61.2677,80036.0
2023-02-24 11:00:00,62.89,63.15,62.85,63.01,53572.0,61.2774,61.5307,61.2384,61.3943,53572.0
2023-02-24 11:30:00,63.02,63.29,62.88,63.24,53194.0,61.4041,61.6672,61.2677,61.6184,53194.0
2023-02-24 12:00:00,63.27,63.35,63.12,63.14,14316.0,61.6477,61.7256,61.5015,61.521,14316.0
2023-02-24 12:30:00,63.2,63.28,62.89,63.01,38530.0,61.5795,61.6574,61.2774,61.3943,38530.0
2023-02-24 13:00:00,63.01,63.23,62.96,63.2,19433.0,61.3943,61.6087,61.3456,61.5795,19433.0
2023-02-24 13:30:00,63.19,63.34,63.1,63.3,33540.0,61.5697,61.7159,61.482,61.6769,33540.0
2023-02-24 14:00:00,63.33,63.46,63.27,63.41,27585.0,61.7061,61.8328,61.6477,61.7841,27585.0
2023-02-24 14:30:00,63.4,63.64,63.26,63.59,26814.0,61.7743,62.0082,61.6379,61.9595,26814.0
2023-02-24 15:00:00,63.61,63.76,63.57,63.6,45124.0,61.9789,62.1251,61.94,61.9692,45124.0
2023-02-24 15:30:00,63.6,63.6,63.22,63.55,117898.0,61.9692,61.9692,61.5989,61.9205,117898.0
2023-02-27 09:30:00,64.04,64.22,63.45,64.05,30546.0,62.3979,62.5733,61.823,62.4077,30546.0
2023-02-27 10:00:00,64.05,64.35,63.97,64.02,41333.0,62.4077,62.7,62.3297,62.3784,41333.0
2023-02-27 10:30:00,63.95,64.15,63.9,64.11,34742.0,62.3102,62.5051,62.2615,62.4661,34742.0
2023-02-27 11:00:00,64.12,64.21,63.85,63.98,16784.0,62.4759,62.5636,62.2128,62.3395,16784.0
2023-02-27 11:30:00,63.95,63.99,63.83,63.94,12435.0,62.3102,62.3492,62.1933,62.3005,12435.0
2023-02-27 12:00:00,63.94,63.99,63.71,63.74,16206.0,62.3005,62.3492,62.0764,62.1056,16206.0
2023-02-27 12:30:00,63.74,64.2,63.74,64.14,17395.0,62.1056,62.5538,62.1056,62.4954,17395.0
2023-02-27 13:00:00,64.14,64.18,63.98,64.08,15327.0,62.4954,62.5343,62.3395,62.4369,15327.0
2023-02-27 13:30:00,64.09,64.2,64.02,64.2,19340.0,62.4466,62.5538,62.3784,62.5538,19340.0
2023-02-27 14:00:00,64.2,64.28,63.97,64.06,27015.0,62.5538,62.6318,62.3297,62.4174,27015.0
2023-02-27 14:30:00,64.08,64.13,63.83,63.95,32330.0,62.4369,62.4856,62.1933,62.3102,32330.0
2023-02-27 15:00:00,63.95,64.1,63.91,64.05,69645.0,62.3102,62.4564,62.2713,62.4077,69645.0
2023-02-27 15:30:00,64.03,64.04,63.73,64.0,116381.0,62.3882,62.3979,62.0959,62.3589,116381.0
2023-02-28 09:30:00,63.95,64.85,63.88,64.77,57993.0,62.3102,63.1871,62.242,63.1092,57993.0
2023-02-28 10:00:00,64.79,65.39,64.79,65.31,66329.0,63.1287,63.7133,63.1287,63.6354,66329.0
2023-02-28 10:30:00,65.28,65.28,64.91,65.05,54403.0,63.6061,63.6061,63.2456,63.382,54403.0
2023-02-28 11:00:00,65.06,65.29,65.05,65.24,52510.0,63.3918,63.6159,63.382,63.5671,52510.0
2023-02-28 11:30:00,65.24,65.26,65.02,65.02,36833.0,63.5671,63.5866,63.3528,63.3528,36833.0
2023-02-28 12:00:00,65.04,65.06,64.73,65.01,50850.0,63.3723,63.3918,63.0702,63.343,50850.0
2023-02-28 12:30:00,65.0,65.26,64.98,65.24,32945.0,63.3333,63.5866,63.3138,63.5671,32945.0
2023-02-28 13:00:00,65.26,65.35,65.08,65.14,37600.0,63.5866,63.6743,63.4113,63.4697,37600.0
2023-02-28 13:30:00,65.14,65.22,64.99,65.2,31500.0,63.4697,63.5477,63.3236,63.5282,31500.0
2023-02-28 14:00:00,65.21,65.34,65.12,65.26,29020.0,63.5379,63.6646,63.4502,63.5866,29020.0
2023-02-28 14:30:00,65.28,65.5,65.28,65.38,26711.0,63.6061,63.8205,63.6061,63.7036,26711.0
2023-02-28 15:00:00,65.4,65.64,65.38,65.52,65004.0,63.723,63.9569,63.7036,63.84,65004.0
2023-02-28 15:30:00,65.51,65.52,65.13,65.13,192085.0,63.8302,63.84,63.46,63.46,192085.0
2023-03-01 09:30:00,64.95,65.5,64.93,65.39,31764.0,63.2846,63.8205,63.2651,63.7133,31764.0
2023-03-01 10:00:00,65.26,65.32,64.93,65.26,21712.0,63.5866,63.6451,63.2651,63.5866,21712.0
2023-03-01 10:30:00,65.26,65.76,65.18,65.7,29391.0,63.5866,64.0738,63.5087,64.0154,29391.0
2023-03-01 11:00:00,65.69,65.69,65.21,65.3,16415.0,64.0056,64.0056,63.5379,63.6256,16415.0
2023-03-01 11:30:00,65.3,65.57,65.27,65.52,16453.0,63.6256,63.8887,63.5964,63.84,16453.0
2023-03-01 12:00:00,65.5,65.61,65.45,65.52,13126.0,63.8205,63.9277,63.7718,63.84,13126.0
2023-03-01 12:30:00,65.5,65.57,65.48,65.55,13061.0,63.8205,63.8887,63.801,63.8692,13061.0
2023-03-01 13:00:00,65.56,65.63,65.38,65.38,14898.0,63.8789,63.9471,63.7036,63.7036,14898.0
2023-03-01 13:30:00,65.38,65.47,65.27,65.31,15441.0,63.7036,63.7913,63.5964,63.6354,15441.0
2023-03-01 14:00:00,65.32,65.44,65.22,65.22,19571.0,63.6451,63.762,63.5477,63.5477,19571.0
2023-03-01 14:30:00,65.18,65.28,65.12,65.23,25593.0,63.5087,63.6061,63.4502,63.5574,25593.0
2023-03-01 15:00:00,65.24,65.29,65.17,65.26,34787.0,63.5671,63.6159,63.4989,63.5866,34787.0
2023-03-01 15:30:00,65.26,65.34,65.05,65.08,133758.0,63.5866,63.6646,63.382,63.4113,133758.0
2023-03-02 09:30:00,64.55,64.99,64.47,64.78,14209.0,62.8948,63.3236,62.8169,63.1189,14209.0
2023-03-02 10:00:00,64.94,64.94,64.35,64.41,46053.0,63.2748,63.2748,62.7,62.7584,46053.0
2023-03-02 10:30:00,64.42,64.58,64.26,64.58,12574.0,62.7682,62.9241,62.6123,62.9241,12574.0
2023-03-02 11:00:00,64.56,64.58,64.21,64.21,22444.0,62.9046,62.9241,62.5636,62.5636,22444.0
2023-03-02 11:30:00,64.19,64.51,64.19,64.51,16611.0,62.5441,62.8559,62.5441,62.8559,16611.0
2023-03-02 12:00:00,64.48,64.73,64.47,64.73,15344.0,62.8266,63.0702,62.8169,63.0702,15344.0
2023-03-02 12:30:00,64.75,64.84,64.7,64.78,23285.0,63.0897,63.1774,63.041,63.1189,23285.0
2023-03-02 13:00:00,64.81,64.84,64.64,64.67,24285.0,63.1482,63.1774,62.9825,63.0118,24285.0
2023-03-02 13:30:00,64.68,65.07,64.65,65.01,32916.0,63.0215,63.4015,62.9923,63.343,32916.0
2023-03-02 14:00:00,65.03,65.2,65.03,65.17,28014.0,63.3625,63.5282,63.3625,63.4989,28014.0
2023-03-02 14:30:00,65.18,65.22,65.06,65.13,27596.0,63.5087,63.5477,63.3918,63.46,27596.0
2023-03-02 15:00:00,65.14,65.36,65.12,65.28,39564.0,63.4697,63.6841,63.4502,63.6061,39564.0
2023-03-02 15:30:00,65.27,65.4,65.13,65.38,135317.0,63.5964,63.723,63.46,63.7036,135317.0
2023-03-03 09:30:00,65.64,65.67,65.17,65.18,12119.0,63.9569,63.9861,63.4989,63.5087,12119.0
2023-03-03 10:00:00,65.21,65.24,64.84,65.02,18327.0,63.5379,63.5671,63.1774,63.3528,18327.0
2023-03-03 10:30:00,65.06,65.23,64.98,65.09,11033.0,63.3918,63.5574,63.3138,63.421,11033.0
2023-03-03 11:00:00,65.1,65.35,65.1,65.27,6979.0,63.4307,63.6743,63.4307,63.5964,6979.0
2023-03-03 11:30:00,65.29,65.47,65.19,65.45,12486.0,63.6159,63.7913,63.5184,63.7718,12486.0
2023-03-03 12:00:00,65.42,65.47,65.38,65.39,6382.0,63.7425,63.7913,63.7036,63.7133,6382.0
2023-03-03 12:30:00,65.4,65.53,65.35,65.5,9356.0,63.723,63.8497,63.6743,63.8205,9356.0
2023-03-03 13:00:00,65.49,65.64,65.46,65.54,10559.0,63.8107,63.9569,63.7815,63.8595,10559.0
2023-03-03 13:30:00,65.56,65.67,65.54,65.64,11941.0,63.8789,63.9861,63.8595,63.9569,11941.0
2023-03-03 14:00:00,65.65,65.72,65.58,65.7,15589.0,63.9666,64.0348,63.8984,64.0154,15589.0
2023-03-03 14:30:00,65.7,66.04,65.68,65.98,39327.0,64.0154,64.3466,63.9959,64.2882,39327.0
2023-03-03 15:00:00,66.01,66.07,65.68,65.83,40277.0,64.3174,64.3759,63.9959,64.142,40277.0
2023-03-03 15:30:00,65.84,65.92,65.76,65.84,119195.0,64.1518,64.2297,64.0738,64.1518,119195.0
2023-03-06 09:30:00,65.83,66.17,65.63,65.86,24382.0,64.142,64.4733,63.9471,64.1713,24382.0
2023-03-06 10:00:00,65.83,65.94,65.65,65.85,13267.0,64.142,64.2492,63.9666,64.1615,13267.0
2023-03-06 10:30:00,65.83,65.9,65.62,65.75,14893.0,64.142,64.2102,63.9374,64.0641,14893.0
2023-03-06 11:00:00,65.8,65.8,65.54,65.54,18006.0,64.1128,64.1128,63.8595,63.8595,18006.0
2023-03-06 11:30:00,65.6,65.72,65.5,65.67,25200.0,63.9179,64.0348,63.8205,63.9861,25200.0
2023-03-06 12:00:00,65.64,65.7,65.49,65.52,15218.0,63.9569,64.0154,63.8107,63.84,15218.0
2023-03-06 12:30:00,65.51,65.53,65.11,65.14,20669.0,63.8302,63.8497,63.4405,63.4697,20669.0
2023-03-06 13:00:00,65.15,65.24,65.1,65.13,32706.0,63.4795,63.5671,63.4307,63.46,32706.0
2023-03-06 13:30:00,65.13,65.13,64.93,64.96,10942.0,63.46,63.46,63.2651,63.2943,10942.0
2023-03-06 14:00:00,64.96,65.11,64.94,65.08,24467.0,63.2943,63.4405,63.2748,63.4113,24467.0
2023-03-06 14:30:00,65.13,65.21,65.06,65.17,15997.0,63.46,63.5379,63.3918,63.4989,15997.0
2023-03-06 15:00:00,65.16,65.19,64.83,64.84,32604.0,63.4892,63.5184,63.1677,63.1774,32604.0
2023-03-06 15:30:00,64.82,64.97,64.73,64.78,118408.0,63.1579,63.3041,63.0702,63.1189,118408.0
2023-03-07 09:30:00,64.92,65.5,64.92,65.5,26629.0,63.2554,63.8205,63.2554,63.8205,26629.0
2023-03-07 10:00:00,65.46,65.57,65.12,65.3,28708.0,63.7815,63.8887,63.4502,63.6256,28708.0
2023-03-07 10:30:00,65.3,65.6,65.09,65.1,23305.0,63.6256,63.9179,63.421,63.4307,23305.0
2023-03-07 11:00:00,65.08,65.32,64.99,65.03,32455.0,63.4113,63.6451,63.3236,63.3625,32455.0
2023-03-07 11:30:00,65.02,65.33,65.01,65.27,20260.0,63.3528,63.6548,63.343,63.5964,20260.0
2023-03-07 12:00:00,65.29,65.69,65.21,65.56,21922.0,63.6159,64.0056,63.5379,63.8789,21922.0
2023-03-07 12:30:00,65.57,65.63,65.38,65.42,15137.0,63.8887,63.9471,63.7036,63.7425,15137.0
2023-03-07 13:00:00,65.38,65.41,65.06,65.14,16581.0,63.7036,63.7328,63.3918,63.4697,16581.0
2023-03-07 13:30:00,65.14,65.2,64.77,64.84,21419.0,63.4697,63.5282,63.1092,63.1774,21419.0
2023-03-07 14:00:00,64.85,65.03,64.85,64.98,27024.0,63.1871,63.3625,63.1871,63.3138,27024.0
2023-03-07 14:30:00,64.98,64.98,64.72,64.77,28579.0,63.3138,63.3138,63.0605,63.1092,28579.0
2023-03-07 15:00:00,64.79,64.95,64.74,64.74,35283.0,63.1287,63.2846,63.08,63.08,35283.0
2023-03-07 15:30:00,64.75,65.04,64.72,64.9,139831.0,63.0897,63.3723,63.0605,63.2359,139831.0
2023-03-08 09:30:00,64.91,65.03,64.55,64.85,60359.0,63.2456,63.3625,62.8948,63.1871,60359.0
2023-03-08 10:00:00,64.84,64.84,64.38,64.63,31688.0,63.1774,63.1774,62.7292,62.9728,31688.0
2023-03-08 10:30:00,64.63,64.79,64.41,64.42,31612.0,62.9728,63.1287,62.7584,62.7682,31612.0
2023-03-08 11:00:00,64.42,64.66,64.42,64.54,21546.0,62.7682,63.002,62.7682,62.8851,21546.0
2023-03-08 11:30:00,64.55,64.88,64.39,64.64,28070.0,62.8948,63.2164,62.7389,62.9825,28070.0
2023-03-08 12:00:00,64.63,64.65,64.36,64.36,18335.0,62.9728,62.9923,62.7097,62.7097,18335.0
2023-03-08 12:30:00,64.37,64.37,64.23,64.26,14822.0,62.7195,62.7195,62.583,62.6123,14822.0
2023-03-08 13:00:00,64.29,64.34,64.11,64.11,15884.0,62.6415,62.6902,62.4661,62.4661,15884.0
2023-03-08 13:30:00,64.14,64.4,64.14,64.33,34270.0,62.4954,62.7487,62.4954,62.6805,34270.0
2023-03-08 14:00:00,64.34,64.74,64.33,64.61,30724.0,62.6902,63.08,62.6805,62.9533,30724.0
2023-03-08 14:30:00,64.62,64.64,64.51,64.51,17423.0,62.963,62.9825,62.8559,62.8559,17423.0
2023-03-08 15:00:00,64.55,64.55,64.4,64.53,26355.0,62.8948,62.8948,62.7487,62.8754,26355.0
2023-03-08 15:30:00,64.52,64.9,64.52,64.85,114180.0,62.8656,63.2359,62.8656,63.1871,114180.0
2023-03-09 09:30:00,65.01,65.01,64.6,64.63,68691.0,63.343,63.343,62.9436,62.9728,68691.0
2023-03-09 10:00:00,64.64,64.77,64.41,64.45,38281.0,62.9825,63.1092,62.7584,62.7974,38281.0
2023-03-09 10:30:00,64.45,64.59,64.26,64.26,46382.0,62.7974,62.9338,62.6123,62.6123,46382.0
2023-03-09 11:00:00,64.26,64.51,64.15,64.44,26412.0,62.6123,62.8559,62.5051,62.7877,26412.0
2023-03-09 11:30:00,64.41,64.46,64.29,64.3,25532.0,62.7584,62.8071,62.6415,62.6513,25532.0
2023-03-09 12:00:00,64.29,64.3,64.05,64.22,28845.0,62.6415,62.6513,62.4077,62.5733,28845.0
2023-03-09 12:30:00,64.2,64.21,63.73,63.73,24604.0,62.5538,62.5636,62.0959,62.0959,24604.0
2023-03-09 13:00:00,63.71,63.74,63.2,63.26,35584.0,62.0764,62.1056,61.5795,61.6379,35584.0
2023-03-09 13:30:00,63.31,63.34,63.03,63.23,22588.0,61.6866,61.7159,61.4138,61.6087,22588.0
2023-03-09 14:00:00,63.26,63.47,63.11,63.47,28461.0,61.6379,61.8425,61.4918,61.8425,28461.0
2023-03-09 14:30:00,63.46,63.59,63.35,63.44,50296.0,61.8328,61.9595,61.7256,61.8133,50296.0
2023-03-09 15:00:00,63.45,63.47,63.19,63.28,162034.0,61.823,61.8425,61.5697,61.6574,162034.0
2023-03-09 15:30:00,63.3,63.5,63.04,63.05,242524.0,61.6769,61.8718,61.4236,61.4333,242524.0
2023-03-10 09:30:00,62.8,62.8,61.4,61.79,43614.0,61.1897,61.1897,59.8256,60.2056,43614.0
2023-03-10 10:00:00,61.79,62.39,61.74,61.97,58537.0,60.2056,60.7902,60.1569,60.381,58537.0
2023-03-10 10:30:00,61.95,62.54,61.79,62.54,21203.0,60.3615,60.9364,60.2056,60.9364,21203.0
2023-03-10 11:00:00,62.51,62.64,62.36,62.64,15027.0,60.9072,61.0338,60.761,61.0338,15027.0
2023-03-10 11:30:00,62.62,62.81,61.92,62.12,27056.0,61.0143,61.1995,60.3323,60.5272,27056.0
2023-03-10 12:00:00,62.1,62.15,61.88,62.04,26793.0,60.5077,60.5564,60.2933,60.4492,26793.0
2023-03-10 12:30:00,62.08,62.26,61.66,61.66,17768.0,60.4882,60.6636,60.0789,60.0789,17768.0
2023-03-10 13:00:00,61.68,61.73,61.2,61.23,22321.0,60.0984,60.1472,59.6307,59.66,22321.0
2023-03-10 13:30:00,61.22,61.22,60.84,60.89,18656.0,59.6502,59.6502,59.28,59.3287,18656.0
2023-03-10 14:00:00,60.9,61.43,60.9,61.0,27179.0,59.3384,59.8548,59.3384,59.4359,27179.0
2023-03-10 14:30:00,61.05,61.72,61.05,61.43,35960.0,59.4846,60.1374,59.4846,59.8548,35960.0
2023-03-10 15:00:00,61.44,61.46,60.95,61.02,40572.0,59.8646,59.8841,59.3872,59.4554,40572.0
2023-03-10 15:30:00,60.97,61.14,60.75,61.12,167103.0,59.4066,59.5723,59.1923,59.5528,167103.0
2023-03-13 09:30:00,60.0,60.0,58.92,59.43,34426.0,58.4615,58.4615,57.4092,57.9061,34426.0
2023-03-13 10:00:00,59.4,59.54,58.23,58.52,59615.0,57.8769,58.0133,56.7369,57.0195,59615.0
2023-03-13 10:30:00,58.52,59.17,58.4,59.12,58025.0,57.0195,57.6528,56.9025,57.6041,58025.0
2023-03-13 11:00:00,59.15,60.08,59.07,60.02,55600.0,57.6333,58.5395,57.5554,58.481,55600.0
2023-03-13 11:30:00,59.98,60.06,59.4,59.61,27257.0,58.442,58.52,57.8769,58.0815,27257.0
2023-03-13 12:00:00,59.72,59.82,59.04,59.16,28501.0,58.1887,58.2861,57.5261,57.643,28501.0
2023-03-13 12:30:00,59.15,59.39,58.96,59.17,35871.0,57.6333,57.8672,57.4482,57.6528,35871.0
2023-03-13 13:00:00,59.19,59.42,59.03,59.18,33594.0,57.6723,57.8964,57.5164,57.6625,33594.0
2023-03-13 13:30:00,59.19,59.43,59.03,59.32,21138.0,57.6723,57.9061,57.5164,57.7989,21138.0
2023-03-13 14:00:00,59.38,59.43,59.2,59.3,36117.0,57.8574,57.9061,57.682,57.7795,36117.0
2023-03-13 14:30:00,59.32,59.53,59.3,59.52,29778.0,57.7989,58.0036,57.7795,57.9938,29778.0
2023-03-13 15:00:00,59.49,59.52,59.0,59.11,44100.0,57.9646,57.9938,57.4872,57.5943,44100.0
2023-03-13 15:30:00,59.11,59.38,58.91,58.91,128676.0,57.5943,57.8574,57.3995,57.3995,128676.0
2023-03-14 09:30:00,59.87,60.45,59.87,60.25,60242.0,58.4897,59.0563,58.4897,58.8609,60242.0
2023-03-14 10:00:00,60.28,60.75,60.0,60.71,27431.0,58.8903,59.3494,58.6167,59.3103,27431.0
2023-03-14 10:30:00,60.69,60.8,60.5,60.5,21808.0,59.2908,59.3983,59.1052,59.1052,21808.0
2023-03-14 11:00:00,60.48,60.87,60.42,60.78,19357.0,59.0856,59.4667,59.027,59.3787,19357.0
2023-03-14 11:30:00,60.81,60.85,60.68,60.74,16996.0,59.408,59.4471,59.281,59.3396,16996.0
2023-03-14 12:00:00,60.72,60.79,60.49,60.49,14903.0,59.3201,59.3885,59.0954,59.0954,14903.0
2023-03-14 12:30:00,60.5,60.71,60.42,60.51,21018.0,59.1052,59.3103,59.027,59.115,21018.0
2023-03-14 13:00:00,60.53,60.55,59.93,60.28,29879.0,59.1345,59.154,58.5483,58.8903,29879.0
2023-03-14 13:30:00,60.28,60.33,60.1,60.17,26229.0,58.8903,58.9391,58.7144,58.7828,26229.0
2023-03-14 14:00:00,60.19,60.24,59.87,60.17,27038.0,58.8023,58.8512,58.4897,58.7828,27038.0
2023-03-14 14:30:00,60.15,60.24,59.99,60.03,32212.0,58.7633,58.8512,58.6069,58.646,32212.0
2023-03-14 15:00:00,60.06,60.09,59.7,59.95,65583.0,58.6753,58.7046,58.3236,58.5679,65583.0
2023-03-14 15:30:00,59.94,60.39,59.92,60.27,136250.0,58.5581,58.9977,58.5386,58.8805,136250.0
2023-03-15 09:30:00,58.77,59.24,58.17,58.39,30182.0,57.4151,57.8742,56.8289,57.0438,30182.0
2023-03-15 10:00:00,58.46,58.64,58.2,58.32,52724.0,57.1122,57.2881,56.8582,56.9754,52724.0
2023-03-15 10:30:00,58.35,58.43,57.96,58.14,29370.0,57.0048,57.0829,56.6237,56.7996,29370.0
2023-03-15 11:00:00,58.14,58.29,58.02,58.15,24125.0,56.7996,56.9461,56.6824,56.8094,24125.0
2023-03-15 11:30:00,58.14,58.32,58.0,58.12,20824.0,56.7996,56.9754,56.6628,56.7801,20824.0
2023-03-15 12:00:00,58.12,58.18,57.74,57.92,25668.0,56.7801,56.8387,56.4088,56.5847,25668.0
2023-03-15 12:30:00,57.92,57.99,57.75,57.9,27375.0,56.5847,56.6531,56.4186,56.5651,27375.0
2023-03-15 13:00:00,57.9,58.27,57.8,58.25,26537.0,56.5651,56.9266,56.4674,56.9071,26537.0
2023-03-15 13:30:00,58.23,58.24,57.93,58.18,24754.0,56.8875,56.8973,56.5944,56.8387,24754.0
2023-03-15 14:00:00,58.19,58.75,58.02,58.64,28377.0,56.8484,57.3955,56.6824,57.2881,28377.0
2023-03-15 14:30:00,58.65,58.85,58.54,58.85,31230.0,57.2978,57.4932,57.1904,57.4932,31230.0
2023-03-15 15:00:00,58.87,59.2,58.87,59.19,79326.0,57.5128,57.8352,57.5128,57.8254,79326.0
2023-03-15 15:30:00,59.16,59.2,58.9,59.16,173838.0,57.7961,57.8352,57.5421,57.7961,173838.0
2023-03-16 09:30:00,58.32,59.42,58.32,59.4,14708.0,56.9754,58.0501,56.9754,58.0305,14708.0
2023-03-16 10:00:00,59.35,59.35,58.61,58.87,20999.0,57.9817,57.9817,57.2588,57.5128,20999.0
2023-03-16 10:30:00,58.97,59.92,58.93,59.87,19452.0,57.6105,58.5386,57.5714,58.4897,19452.0
2023-03-16 11:00:00,59.87,60.11,59.66,60.05,49610.0,58.4897,58.7242,58.2845,58.6656,49610.0
2023-03-16 11:30:00,60.14,60.49,60.02,60.28,19787.0,58.7535,59.0954,58.6362,58.8903,19787.0
2023-03-16 12:00:00,60.28,60.39,59.98,60.19,27717.0,58.8903,58.9977,58.5972,58.8023,27717.0
2023-03-16 12:30:00,60.18,60.35,59.96,60.3,48096.0,58.7926,58.9586,58.5776,58.9098,48096.0
2023-03-16 13:00:00,60.3,60.41,60.06,60.23,31214.0,58.9098,59.0173,58.6753,58.8414,31214.0
2023-03-16 13:30:00,60.21,60.23,59.94,60.1,36492.0,58.8219,58.8414,58.5581,58.7144,36492.0
2023-03-16 14:00:00,60.1,60.11,59.88,60.02,22762.0,58.7144,58.7242,58.4995,58.6362,22762.0
2023-03-16 14:30:00,60.06,60.11,59.91,60.07,37696.0,58.6753,58.7242,58.5288,58.6851,37696.0
2023-03-16 15:00:00,60.08,60.28,59.97,60.28,75622.0,58.6949,58.8903,58.5874,58.8903,75622.0
2023-03-16 15:30:00,60.3,60.32,59.95,60.15,130720.0,58.9098,58.9293,58.5679,58.7633,130720.0
2023-03-17 09:30:00,59.77,60.18,59.54,60.09,85639.0,58.392,58.7926,58.1673,58.7046,85639.0
2023-03-17 10:00:00,60.18,60.46,59.71,59.84,18596.0,58.7926,59.0661,58.3334,58.4604,18596.0
2023-03-17 10:30:00,59.86,59.86,59.4,59.44,25088.0,58.4799,58.4799,58.0305,58.0696,25088.0
2023-03-17 11:00:00,59.42,59.74,59.21,59.46,37593.0,58.0501,58.3627,57.8449,58.0892,37593.0
2023-03-17 11:30:00,59.51,59.7,59.28,59.67,27151.0,58.138,58.3236,57.9133,58.2943,27151.0
2023-03-17 12:00:00,59.74,59.88,59.4,59.75,23280.0,58.3627,58.4995,58.0305,58.3725,23280.0
2023-03-17 12:30:00,59.73,59.82,59.37,59.47,19965.0,58.3529,58.4409,58.0012,58.0989,19965.0
2023-03-17 13:00:00,59.48,59.6,59.41,59.5,24127.0,58.1087,58.2259,58.0403,58.1282,24127.0
2023-03-17 13:30:00,59.47,59.7,59.47,59.69,20664.0,58.0989,58.3236,58.0989,58.3139,20664.0
2023-03-17 14:00:00,59.75,59.86,59.62,59.69,24878.0,58.3725,58.4799,58.2455,58.3139,24878.0
2023-03-17 14:30:00,59.67,59.99,59.65,59.94,19300.0,58.2943,58.6069,58.2748,58.5581,19300.0
2023-03-17 15:00:00,59.98,60.09,59.76,60.08,28187.0,58.5972,58.7046,58.3822,58.6949,28187.0
2023-03-17 15:30:00,60.09,60.2,59.88,60.0,81962.0,58.7046,58.8121,58.4995,58.6167,81962.0
2023-03-20 09:30:00,60.45,61.07,60.09,60.87,42692.0,59.0563,59.662,58.7046,59.4667,42692.0
2023-03-20 10:00:00,60.87,61.12,60.77,61.0,59937.0,59.4667,59.7109,59.369,59.5937,59937.0
2023-03-20 10:30:00,61.0,61.29,60.95,61.12,29734.0,59.5937,59.877,59.5448,59.7109,29734.0
2023-03-20 11:00:00,61.15,61.21,60.93,61.11,21691.0,59.7402,59.7988,59.5253,59.7011,21691.0
2023-03-20 11:30:00,61.11,61.15,60.77,60.79,19834.0,59.7011,59.7402,59.369,59.3885,19834.0
2023-03-20 12:00:00,60.8,60.83,60.5,60.71,18129.0,59.3983,59.4276,59.1052,59.3103,18129.0
2023-03-20 12:30:00,60.73,60.88,60.63,60.83,20975.0,59.3299,59.4764,59.2322,59.4276,20975.0
2023-03-20 13:00:00,60.87,61.13,60.85,61.03,27988.0,59.4667,59.7207,59.4471,59.623,27988.0
2023-03-20 13:30:00,61.04,61.13,60.83,60.87,52808.0,59.6327,59.7207,59.4276,59.4667,52808.0
2023-03-20 14:00:00,60.85,60.86,60.65,60.73,29604.0,59.4471,59.4569,59.2517,59.3299,29604.0
2023-03-20 14:30:00,60.7,60.83,60.58,60.69,26801.0,59.3006,59.4276,59.1833,59.2908,26801.0
2023-03-20 15:00:00,60.68,60.83,60.61,60.79,38564.0,59.281,59.4276,59.2126,59.3885,38564.0
2023-03-20 15:30:00,60.78,60.96,60.72,60.91,124349.0,59.3787,59.5546,59.3201,59.5057,124349.0
2023-03-21 09:30:00,62.01,62.43,61.88,62.43,31489.0,60.5804,60.9907,60.4534,60.9907,31489.0
2023-03-21 10:00:00,62.44,62.55,62.23,62.41,64739.0,61.0005,61.1079,60.7953,60.9711,64739.0
2023-03-21 10:30:00,62.42,62.51,62.25,62.36,32994.0,60.9809,61.0688,60.8148,60.9223,32994.0
2023-03-21 11:00:00,62.35,62.59,62.13,62.53,57692.0,60.9125,61.147,60.6976,61.0884,57692.0
2023-03-21 11:30:00,62.54,62.55,62.35,62.44,24396.0,61.0982,61.1079,60.9125,61.0005,24396.0
2023-03-21 12:00:00,62.42,62.61,62.41,62.57,20295.0,60.9809,61.1665,60.9711,61.1275,20295.0
2023-03-21 12:30:00,62.58,62.6,62.32,62.52,20539.0,61.1372,61.1568,60.8832,61.0786,20539.0
2023-03-21 13:00:00,62.51,62.51,62.31,62.41,13073.0,61.0688,61.0688,60.8735,60.9711,13073.0
2023-03-21 13:30:00,62.39,62.43,62.28,62.29,12853.0,60.9516,60.9907,60.8441,60.8539,12853.0
2023-03-21 14:00:00,62.28,62.36,62.06,62.1,46444.0,60.8441,60.9223,60.6292,60.6683,46444.0
2023-03-21 14:30:00,62.1,62.28,62.07,62.16,78987.0,60.6683,60.8441,60.639,60.7269,78987.0
2023-03-21 15:00:00,62.14,62.2,61.81,61.87,146189.0,60.7074,60.766,60.385,60.4436,146189.0
2023-03-21 15:30:00,61.88,61.96,61.8,61.94,165550.0,60.4534,60.5315,60.3752,60.512,165550.0
2023-03-22 09:30:00,61.82,62.03,61.4,61.51,25454.0,60.3948,60.5999,59.9844,60.0919,25454.0
2023-03-22 10:00:00,61.52,61.63,61.35,61.63,18457.0,60.1017,60.2091,59.9356,60.2091,18457.0
2023-03-22 10:30:00,61.63,61.65,61.38,61.57,16555.0,60.2091,60.2287,59.9649,60.1505,16555.0
2023-03-22 11:00:00,61.57,61.61,61.4,61.45,22395.0,60.1505,60.1896,59.9844,60.0333,22395.0
2023-03-22 11:30:00,61.4,61.47,61.33,61.44,26299.0,59.9844,60.0528,59.916,60.0235,26299.0
2023-03-22 12:00:00,61.44,61.45,61.27,61.42,21968.0,60.0235,60.0333,59.8574,60.004,21968.0
2023-03-22 12:30:00,61.43,61.49,61.35,61.41,55696.0,60.0137,60.0724,59.9356,59.9942,55696.0
2023-03-22 13:00:00,61.41,61.41,61.12,61.15,24630.0,59.9942,59.9942,59.7109,59.7402,24630.0
2023-03-22 13:30:00,61.15,61.22,60.98,61.08,56708.0,59.7402,59.8086,59.5741,59.6718,56708.0
2023-03-22 14:00:00,61.1,61.61,61.07,61.27,123186.0,59.6913,60.1896,59.662,59.8574,123186.0
2023-03-22 14:30:00,61.3,61.8,60.9,61.25,59274.0,59.8867,60.3752,59.496,59.8379,59274.0
2023-03-22 15:00:00,61.23,61.4,60.83,61.37,81637.0,59.8184,59.9844,59.4276,59.9551,81637.0
2023-03-22 15:30:00,61.36,61.41,60.3,60.3,224137.0,59.9454,59.9942,58.9098,58.9098,224137.0
2023-03-23 09:30:00,60.74,61.31,60.74,61.19,26556.0,59.3396,59.8965,59.3396,59.7793,26556.0
2023-03-23 10:00:00,61.2,61.37,61.08,61.26,134171.0,59.789,59.9551,59.6718,59.8477,134171.0
2023-03-23 10:30:00,61.24,61.82,61.2,61.61,18817.0,59.8281,60.3948,59.789,60.1896,18817.0
2023-03-23 11:00:00,61.64,61.77,61.58,61.59,35822.0,60.2189,60.3459,60.1603,60.1701,35822.0
2023-03-23 11:30:00,61.61,61.74,61.46,61.51,37310.0,60.1896,60.3166,60.043,60.0919,37310.0
2023-03-23 12:00:00,61.51,61.51,61.04,61.04,51265.0,60.0919,60.0919,59.6327,59.6327,51265.0
2023-03-23 12:30:00,61.08,61.14,60.56,60.63,19228.0,59.6718,59.7304,59.1638,59.2322,19228.0
2023-03-23 13:00:00,60.63,60.81,60.47,60.51,33385.0,59.2322,59.408,59.0759,59.115,33385.0
2023-03-23 13:30:00,60.51,60.62,60.42,60.42,24414.0,59.115,59.2224,59.027,59.027,24414.0
2023-03-23 14:00:00,60.46,60.51,59.99,59.99,42054.0,59.0661,59.115,58.6069,58.6069,42054.0
2023-03-23 14:30:00,59.97,60.03,59.42,59.72,62780.0,58.5874,58.646,58.0501,58.3432,62780.0
2023-03-23 15:00:00,59.75,60.1,59.49,59.71,44748.0,58.3725,58.7144,58.1185,58.3334,44748.0
2023-03-23 15:30:00,59.7,60.25,59.62,59.97,124545.0,58.3236,58.8609,58.2455,58.5874,124545.0
2023-03-24 09:30:00,59.26,59.63,58.34,59.04,38900.0,57.8938,58.2552,56.995,57.6788,38900.0
2023-03-24 10:00:00,59.09,59.59,58.74,59.58,51607.0,57.7277,58.2162,57.3858,58.2064,51607.0
2023-03-24 10:30:00,59.57,59.61,58.87,59.16,28789.0,58.1966,58.2357,57.5128,57.7961,28789.0
2023-03-24 11:00:00,59.17,59.2,58.93,59.13,19812.0,57.8058,57.8352,57.5714,57.7668,19812.0
2023-03-24 11:30:00,59.13,59.32,58.98,59.27,30502.0,57.7668,57.9524,57.6202,57.9035,30502.0
2023-03-24 12:00:00,59.3,59.49,59.29,59.45,22577.0,57.9328,58.1185,57.9231,58.0794,22577.0
2023-03-24 12:30:00,59.45,59.74,59.45,59.71,48879.0,58.0794,58.3627,58.0794,58.3334,48879.0
2023-03-24 13:00:00,59.73,59.78,59.52,59.69,22707.0,58.3529,58.4018,58.1478,58.3139,22707.0
2023-03-24 13:30:00,59.71,59.85,59.65,59.83,36898.0,58.3334,58.4702,58.2748,58.4506,36898.0
2023-03-24 14:00:00,59.84,60.11,59.84,60.06,28830.0,58.4604,58.7242,58.4604,58.6753,28830.0
2023-03-24 14:30:00,60.07,60.44,60.06,60.38,30697.0,58.6851,59.0466,58.6753,58.9879,30697.0
2023-03-24 15:00:00,60.38,60.66,60.37,60.6,62645.0,58.9879,59.2615,58.9782,59.2029,62645.0
2023-03-24 15:30:00,60.62,60.65,60.29,60.43,182310.0,59.2224,59.2517,58.9,59.0368,182310.0
2023-03-27 09:30:00,61.24,61.24,60.65,60.81,31215.0,59.8281,59.8281,59.2517,59.408,31215.0
2023-03-27 10:00:00,60.78,60.93,60.64,60.73,23709.0,59.3787,59.5253,59.242,59.3299,23709.0
2023-03-27 10:30:00,60.68,60.83,60.62,60.66,24991.0,59.281,59.4276,59.2224,59.2615,24991.0
2023-03-27 11:00:00,60.66,60.67,60.32,60.57,16303.0,59.2615,59.2713,58.9293,59.1736,16303.0
2023-03-27 11:30:00,60.62,60.79,60.44,60.79,21824.0,59.2224,59.3885,59.0466,59.3885,21824.0
2023-03-27 12:00:00,60.82,61.0,60.75,60.91,21807.0,59.4178,59.5937,59.3494,59.5057,21807.0
2023-03-27 12:30:00,60.94,61.01,60.82,60.96,23077.0,59.535,59.6034,59.4178,59.5546,23077.0
2023-03-27 13:00:00,60.96,61.13,60.94,61.05,11903.0,59.5546,59.7207,59.535,59.6425,11903.0
2023-03-27 13:30:00,61.06,61.27,61.01,61.19,15224.0,59.6523,59.8574,59.6034,59.7793,15224.0
2023-03-27 14:00:00,61.18,61.28,61.16,61.27,12522.0,59.7695,59.8672,59.75,59.8574,12522.0
2023-03-27 14:30:00,61.28,61.38,61.25,61.26,17662.0,59.8672,59.9649,59.8379,59.8477,17662.0
2023-03-27 15:00:00,61.28,61.36,61.21,61.3,19441.0,59.8672,59.9454,59.7988,59.8867,19441.0
2023-03-27 15:30:00,61.32,61.36,60.84,60.92,112032.0,59.9063,59.9454,59.4373,59.5155,112032.0
2023-03-28 09:30:00,60.73,61.34,60.55,61.11,11473.0,59.3299,59.9258,59.154,59.7011,11473.0
2023-03-28 10:00:00,61.16,61.54,61.03,61.33,26541.0,59.75,60.1212,59.623,59.916,26541.0
2023-03-28 10:30:00,61.35,61.47,61.1,61.41,16075.0,59.9356,60.0528,59.6913,59.9942,16075.0
2023-03-28 11:00:00,61.48,61.61,61.36,61.6,26878.0,60.0626,60.1896,59.9454,60.1798,26878.0
2023-03-28 11:30:00,61.6,61.68,61.48,61.58,24071.0,60.1798,60.258,60.0626,60.1603,24071.0
2023-03-28 12:00:00,61.6,61.64,61.3,61.41,67016.0,60.1798,60.2189,59.8867,59.9942,67016.0
2023-03-28 12:30:00,61.4,61.53,61.38,61.47,13910.0,59.9844,60.1114,59.9649,60.0528,13910.0
2023-03-28 13:00:00,61.47,61.5,61.32,61.39,39537.0,60.0528,60.0821,59.9063,59.9747,39537.0
2023-03-28 13:30:00,61.38,61.38,60.94,61.08,15883.0,59.9649,59.9649,59.535,59.6718,15883.0
2023-03-28 14:00:00,61.12,61.23,61.03,61.03,16620.0,59.7109,59.8184,59.623,59.623,16620.0
2023-03-28 14:30:00,61.04,61.17,61.01,61.17,14405.0,59.6327,59.7597,59.6034,59.7597,14405.0
2023-03-28 15:00:00,61.18,61.27,61.11,61.13,25143.0,59.7695,59.8574,59.7011,59.7207,25143.0
2023-03-28 15:30:00,61.14,61.26,61.06,61.21,115593.0,59.7304,59.8477,59.6523,59.7988,115593.0
2023-03-29 09:30:00,61.75,62.17,61.75,61.9,22695.0,60.3264,60.7367,60.3264,60.4729,22695.0
2023-03-29 10:00:00,61.9,62.11,61.84,62.0,19516.0,60.4729,60.6781,60.4143,60.5706,19516.0
2023-03-29 10:30:00,62.0,62.0,61.68,61.68,20221.0,60.5706,60.5706,60.258,60.258,20221.0
2023-03-29 11:00:00,61.7,62.03,61.7,62.0,21119.0,60.2775,60.5999,60.2775,60.5706,21119.0
2023-03-29 11:30:00,62.01,62.14,61.99,62.13,12628.0,60.5804,60.7074,60.5608,60.6976,12628.0
2023-03-29 12:00:00,62.12,62.16,62.04,62.1,11207.0,60.6878,60.7269,60.6097,60.6683,11207.0
2023-03-29 12:30:00,62.12,62.19,61.97,62.0,9999.0,60.6878,60.7562,60.5413,60.5706,9999.0
2023-03-29 13:00:00,62.04,62.26,62.03,62.26,16562.0,60.6097,60.8246,60.5999,60.8246,16562.0
2023-03-29 13:30:00,62.25,62.26,62.04,62.11,16802.0,60.8148,60.8246,60.6097,60.6781,16802.0
2023-03-29 14:00:00,62.09,62.17,62.03,62.08,16701.0,60.6585,60.7367,60.5999,60.6488,16701.0
2023-03-29 14:30:00,62.09,62.21,62.09,62.14,17785.0,60.6585,60.7758,60.6585,60.7074,17785.0
2023-03-29 15:00:00,62.18,62.34,62.07,62.3,19182.0,60.7465,60.9028,60.639,60.8637,19182.0
2023-03-29 15:30:00,62.29,62.38,62.2,62.33,97164.0,60.8539,60.9418,60.766,60.893,97164.0
2023-03-30 09:30:00,62.75,63.2,62.33,62.98,31581.0,61.3033,61.7429,60.893,61.528,31581.0
2023-03-30 10:00:00,62.99,63.05,62.51,62.79,38635.0,61.5378,61.5964,61.0688,61.3424,38635.0
2023-03-30 10:30:00,62.79,62.86,62.66,62.7,22815.0,61.3424,61.4108,61.2154,61.2545,22815.0
2023-03-30 11:00:00,62.7,62.76,62.55,62.63,21331.0,61.2545,61.3131,61.1079,61.1861,21331.0
2023-03-30 11:30:00,62.6,62.67,62.45,62.47,6899.0,61.1568,61.2252,61.0102,61.0298,6899.0
2023-03-30 12:00:00,62.39,62.51,62.34,62.5,9598.0,60.9516,61.0688,60.9028,61.0591,9598.0
2023-03-30 12:30:00,62.48,62.51,62.34,62.45,11067.0,61.0395,61.0688,60.9028,61.0102,11067.0
2023-03-30 13:00:00,62.43,62.53,62.38,62.48,8106.0,60.9907,61.0884,60.9418,61.0395,8106.0
2023-03-30 13:30:00,62.46,62.48,62.3,62.42,8049.0,61.02,61.0395,60.8637,60.9809,8049.0
2023-03-30 14:00:00,62.4,62.55,62.39,62.5,5849.0,60.9614,61.1079,60.9516,61.0591,5849.0
2023-03-30 14:30:00,62.5,62.52,62.3,62.37,7509.0,61.0591,61.0786,60.8637,60.9321,7509.0
2023-03-30 15:00:00,62.36,62.4,62.24,62.37,16973.0,60.9223,60.9614,60.8051,60.9321,16973.0
2023-03-30 15:30:00,62.36,62.44,62.25,62.44,55129.0,60.9223,61.0005,60.8148,61.0005,55129.0
2023-03-31 09:30:00,63.02,63.49,62.8,63.25,15249.0,61.5671,62.0262,61.3522,61.7918,15249.0
2023-03-31 10:00:00,63.28,63.6,63.06,63.57,29949.0,61.8211,62.1337,61.6062,62.1044,29949.0
2023-03-31 10:30:00,63.57,63.7,63.41,63.7,13553.0,62.1044,62.2314,61.9481,62.2314,13553.0
2023-03-31 11:00:00,63.71,64.0,63.7,63.89,19032.0,62.2412,62.5245,62.2314,62.417,19032.0
2023-03-31 11:30:00,63.92,63.99,63.88,63.91,11955.0,62.4463,62.5147,62.4073,62.4366,11955.0
2023-03-31 12:00:00,63.92,64.21,63.91,64.14,23552.0,62.4463,62.7296,62.4366,62.6613,23552.0
2023-03-31 12:30:00,64.16,64.18,63.97,64.08,19658.0,62.6808,62.7003,62.4952,62.6026,19658.0
2023-03-31 13:00:00,64.15,64.17,64.04,64.16,25713.0,62.671,62.6906,62.5636,62.6808,25713.0
2023-03-31 13:30:00,64.15,64.15,63.9,64.0,14172.0,62.671,62.671,62.4268,62.5245,14172.0
2023-03-31 14:00:00,64.03,64.16,63.89,63.92,14332.0,62.5538,62.6808,62.417,62.4463,14332.0
2023-03-31 14:30:00,63.9,63.94,63.85,63.94,12003.0,62.4268,62.4659,62.3779,62.4659,12003.0
2023-03-31 15:00:00,63.94,64.12,63.92,64.1,18858.0,62.4659,62.6417,62.4463,62.6222,18858.0
2023-03-31 15:30:00,64.11,64.23,63.91,64.13,98972.0,62.632,62.7492,62.4366,62.6515,98972.0
2023-04-03 09:30:00,64.22,64.7,64.15,64.17,15378.0,62.7394,63.2084,62.671,62.6906,15378.0
2023-04-03 10:00:00,64.25,64.32,63.87,64.3,35369.0,62.7687,62.8371,62.3975,62.8176,35369.0
2023-04-03 10:30:00,64.32,64.35,63.67,63.67,41737.0,62.8371,62.8664,62.2021,62.2021,41737.0
2023-04-03 11:00:00,63.71,63.87,63.56,63.86,16704.0,62.2412,62.3975,62.0946,62.3877,16704.0
2023-04-03 11:30:00,63.84,64.01,63.83,63.97,9672.0,62.3682,62.5343,62.3584,62.4952,9672.0
2023-04-03 12:00:00,63.98,64.05,63.93,64.0,9928.0,62.505,62.5733,62.4561,62.5245,9928.0
2023-04-03 12:30:00,63.98,63.98,63.8,63.89,18724.0,62.505,62.505,62.3291,62.417,18724.0
2023-04-03 13:00:00,63.91,64.09,63.88,64.01,32026.0,62.4366,62.6124,62.4073,62.5343,32026.0
2023-04-03 13:30:00,64.0,64.1,63.84,63.9,17075.0,62.5245,62.6222,62.3682,62.4268,17075.0
2023-04-03 14:00:00,63.88,63.97,63.83,63.96,15877.0,62.4073,62.4952,62.3584,62.4854,15877.0
2023-04-03 14:30:00,63.96,64.05,63.88,63.98,15217.0,62.4854,62.5733,62.4073,62.505,15217.0
2023-04-03 15:00:00,63.98,64.19,63.98,64.18,20938.0,62.505,62.7101,62.505,62.7003,20938.0
2023-04-03 15:30:00,64.19,64.46,64.15,64.42,69745.0,62.7101,62.9739,62.671,62.9348,69745.0
2023-04-04 09:30:00,64.68,64.69,64.0,64.12,14138.0,63.1888,63.1986,62.5245,62.6417,14138.0
2023-04-04 10:00:00,64.18,64.25,63.52,63.59,14936.0,62.7003,62.7687,62.0556,62.1239,14936.0
2023-04-04 10:30:00,63.58,63.68,62.97,63.03,20767.0,62.1142,62.2119,61.5182,61.5769,20767.0
2023-04-04 11:00:00,62.99,63.38,62.89,63.28,31473.0,61.5378,61.9188,61.4401,61.8211,31473.0
2023-04-04 11:30:00,63.3,63.35,63.1,63.17,16221.0,61.8406,61.8895,61.6452,61.7136,16221.0
2023-04-04 12:00:00,63.13,63.22,62.98,63.16,38304.0,61.6745,61.7625,61.528,61.7039,38304.0
2023-04-04 12:30:00,63.18,63.23,63.06,63.19,23051.0,61.7234,61.7722,61.6062,61.7332,23051.0
2023-04-04 13:00:00,63.18,63.55,63.15,63.55,17589.0,61.7234,62.0849,61.6941,62.0849,17589.0
2023-04-04 13:30:00,63.55,63.59,63.32,63.41,56801.0,62.0849,62.1239,61.8602,61.9481,56801.0
2023-04-04 14:00:00,63.4,63.69,63.4,63.51,30843.0,61.9383,62.2216,61.9383,62.0458,30843.0
2023-04-04 14:30:00,63.54,63.73,63.51,63.61,13568.0,62.0751,62.2607,62.0458,62.1435,13568.0
2023-04-04 15:00:00,63.59,63.68,63.53,63.55,22125.0,62.1239,62.2119,62.0653,62.0849,22125.0
2023-04-04 15:30:00,63.57,63.84,63.43,63.83,89051.0,62.1044,62.3682,61.9676,62.3584,89051.0
2023-04-05 09:30:00,63.29,63.57,63.07,63.5,28374.0,61.8309,62.1044,61.6159,62.036,28374.0
2023-04-05 10:00:00,63.5,63.5,62.67,62.67,20171.0,62.036,62.036,61.2252,61.2252,20171.0
2023-04-05 10:30:00,62.72,62.96,62.26,62.27,30027.0,61.274,61.5085,60.8246,60.8344,30027.0
2023-04-05 11:00:00,62.3,62.56,62.28,62.3,23783.0,60.8637,61.1177,60.8441,60.8637,23783.0
2023-04-05 11:30:00,62.29,62.57,62.26,62.5,11657.0,60.8539,61.1275,60.8246,61.0591,11657.0
2023-04-05 12:00:00,62.52,62.55,62.32,62.37,8148.0,61.0786,61.1079,60.8832,60.9321,8148.0
2023-04-05 12:30:00,62.33,62.44,62.18,62.32,12107.0,60.893,61.0005,60.7465,60.8832,12107.0
2023-04-05 13:00:00,62.34,62.52,62.34,62.49,10883.0,60.9028,61.0786,60.9028,61.0493,10883.0
2023-04-05 13:30:00,62.49,62.51,62.26,62.36,14289.0,61.0493,61.0688,60.8246,60.9223,14289.0
2023-04-05 14:00:00,62.44,62.61,62.44,62.46,17457.0,61.0005,61.1665,61.0005,61.02,17457.0
2023-04-05 14:30:00,62.45,62.57,62.44,62.45,19664.0,61.0102,61.1275,61.0005,61.0102,19664.0
2023-04-05 15:00:00,62.43,62.46,62.31,62.43,26134.0,60.9907,61.02,60.8735,60.9907,26134.0
2023-04-05 15:30:00,62.44,62.59,62.43,62.56,96120.0,61.0005,61.147,60.9907,61.1177,96120.0
2023-04-06 09:30:00,62.6,62.61,62.05,62.25,43487.0,61.1568,61.1665,60.6194,60.8148,43487.0
2023-04-06 10:00:00,62.25,62.38,62.1,62.11,33426.0,60.8148,60.9418,60.6683,60.6781,33426.0
2023-04-06 10:30:00,62.13,62.3,61.85,62.17,8561.0,60.6976,60.8637,60.4241,60.7367,8561.0
2023-04-06 11:00:00,62.2,62.35,62.17,62.3,7018.0,60.766,60.9125,60.7367,60.8637,7018.0
2023-04-06 11:30:00,62.2,62.33,62.2,62.29,5260.0,60.766,60.893,60.766,60.8539,5260.0
2023-04-06 12:00:00,62.3,62.42,62.3,62.39,40796.0,60.8637,60.9809,60.8637,60.9516,40796.0
2023-04-06 12:30:00,62.4,62.74,62.39,62.74,8603.0,60.9614,61.2935,60.9516,61.2935,8603.0
2023-04-06 13:00:00,62.76,62.89,62.67,62.84,8103.0,61.3131,61.4401,61.2252,61.3912,8103.0
2023-04-06 13:30:00,62.81,62.92,62.74,62.77,8552.0,61.3619,61.4694,61.2935,61.3228,8552.0
2023-04-06 14:00:00,62.74,62.89,62.74,62.88,8373.0,61.2935,61.4401,61.2935,61.4303,8373.0
2023-04-06 14:30:00,62.88,62.98,62.83,62.84,13811.0,61.4303,61.528,61.3815,61.3912,13811.0
2023-04-06 15:00:00,62.85,62.89,62.73,62.81,18441.0,61.401,61.4401,61.2838,61.3619,18441.0
2023-04-06 15:30:00,62.82,62.9,62.65,62.88,93030.0,61.3717,61.4499,61.2056,61.4303,93030.0
2023-04-10 09:30:00,62.47,63.51,62.47,63.46,31206.0,61.0298,62.0458,61.0298,61.9969,31206.0
2023-04-10 10:00:00,63.41,63.65,63.33,63.59,16221.0,61.9481,62.1826,61.8699,62.1239,16221.0
2023-04-10 10:30:00,63.62,63.8,63.47,63.47,24044.0,62.1533,62.3291,62.0067,62.0067,24044.0
2023-04-10 11:00:00,63.45,63.63,63.42,63.52,17695.0,61.9872,62.163,61.9579,62.0556,17695.0
2023-04-10 11:30:00,63.53,63.54,63.27,63.3,28475.0,62.0653,62.0751,61.8113,61.8406,28475.0
2023-04-10 12:00:00,63.29,63.4,63.2,63.35,17791.0,61.8309,61.9383,61.7429,61.8895,17791.0
2023-04-10 12:30:00,63.35,63.45,63.33,63.44,11901.0,61.8895,61.9872,61.8699,61.9774,11901.0
2023-04-10 13:00:00,63.45,63.62,63.42,63.52,19992.0,61.9872,62.1533,61.9579,62.0556,19992.0
2023-04-10 13:30:00,63.53,63.61,63.49,63.52,26206.0,62.0653,62.1435,62.0262,62.0556,26206.0
2023-04-10 14:00:00,63.52,63.63,63.49,63.56,16079.0,62.0556,62.163,62.0262,62.0946,16079.0
2023-04-10 14:30:00,63.55,63.74,63.55,63.72,13635.0,62.0849,62.2705,62.0849,62.2509,13635.0
2023-04-10 15:00:00,63.72,63.79,63.68,63.74,28381.0,62.2509,62.3193,62.2119,62.2705,28381.0
2023-04-10 15:30:00,63.75,63.79,63.62,63.71,96580.0,62.2803,62.3193,62.1533,62.2412,96580.0
2023-04-11 09:30:00,63.82,64.11,63.69,63.69,13889.0,62.3486,62.632,62.2216,62.2216,13889.0
2023-04-11 10:00:00,63.72,63.99,63.69,63.84,16981.0,62.2509,62.5147,62.2216,62.3682,16981.0
2023-04-11 10:30:00,63.82,63.97,63.72,63.94,30217.0,62.3486,62.4952,62.2509,62.4659,30217.0
2023-04-11 11:00:00,63.96,64.1,63.95,63.99,14431.0,62.4854,62.6222,62.4756,62.5147,14431.0
2023-04-11 11:30:00,63.99,64.56,63.98,64.47,14137.0,62.5147,63.0716,62.505,62.9837,14137.0
2023-04-11 12:00:00,64.49,64.53,64.36,64.47,15924.0,63.0032,63.0423,62.8762,62.9837,15924.0
2023-04-11 12:30:00,64.51,64.64,64.49,64.61,13299.0,63.0227,63.1497,63.0032,63.1204,13299.0
2023-04-11 13:00:00,64.58,64.59,64.5,64.58,10508.0,63.0911,63.1009,63.013,63.0911,10508.0
2023-04-11 13:30:00,64.58,64.64,64.52,64.63,9874.0,63.0911,63.1497,63.0325,63.14,9874.0
2023-04-11 14:00:00,64.65,64.69,64.5,64.62,34210.0,63.1595,63.1986,63.013,63.1302,34210.0
2023-04-11 14:30:00,64.63,64.75,64.63,64.68,12297.0,63.14,63.2572,63.14,63.1888,12297.0
2023-04-11 15:00:00,64.64,64.78,64.57,64.73,16836.0,63.1497,63.2865,63.0813,63.2377,16836.0
2023-04-11 15:30:00,64.72,64.72,64.41,64.54,82354.0,63.2279,63.2279,62.925,63.052,82354.0
2023-04-12 09:30:00,65.05,65.05,64.32,64.45,25457.0,63.5503,63.5503,62.8371,62.9641,25457.0
2023-04-12 10:00:00,64.4,64.7,64.27,64.52,38271.0,62.9153,63.2084,62.7883,63.0325,38271.0
2023-04-12 10:30:00,64.53,64.58,63.76,63.99,243316.0,63.0423,63.0911,62.29,62.5147,243316.0
2023-04-12 11:00:00,64.02,64.07,63.72,64.05,59927.0,62.544,62.5929,62.2509,62.5733,59927.0
2023-04-12 11:30:00,64.08,64.27,63.95,64.26,18667.0,62.6026,62.7883,62.4756,62.7785,18667.0
2023-04-12 12:00:00,64.28,64.48,64.26,64.43,18545.0,62.798,62.9934,62.7785,62.9446,18545.0
2023-04-12 12:30:00,64.45,64.49,64.25,64.35,22553.0,62.9641,63.0032,62.7687,62.8664,22553.0
2023-04-12 13:00:00,64.38,64.61,64.3,64.46,21446.0,62.8957,63.1204,62.8176,62.9739,21446.0
2023-04-12 13:30:00,64.51,64.51,64.25,64.31,25814.0,63.0227,63.0227,62.7687,62.8273,25814.0
2023-04-12 14:00:00,64.3,64.54,64.18,64.25,32571.0,62.8176,63.052,62.7003,62.7687,32571.0
2023-04-12 14:30:00,64.27,64.3,63.95,64.05,50403.0,62.7883,62.8176,62.4756,62.5733,50403.0
2023-04-12 15:00:00,64.03,64.1,63.48,63.51,57337.0,62.5538,62.6222,62.0165,62.0458,57337.0
2023-04-12 15:30:00,63.5,63.75,63.4,63.54,81963.0,62.036,62.2803,61.9383,62.0751,81963.0
2023-04-13 09:30:00,64.22,64.24,63.81,63.92,15553.0,62.7394,62.759,62.3389,62.4463,15553.0
2023-04-13 10:00:00,63.9,64.16,63.74,64.14,12899.0,62.4268,62.6808,62.2705,62.6613,12899.0
2023-04-13 10:30:00,64.11,64.11,63.92,64.02,23000.0,62.632,62.632,62.4463,62.544,23000.0
2023-04-13 11:00:00,64.03,64.15,64.02,64.14,10604.0,62.5538,62.671,62.544,62.6613,10604.0
2023-04-13 11:30:00,64.17,64.26,64.09,64.22,13528.0,62.6906,62.7785,62.6124,62.7394,13528.0
2023-04-13 12:00:00,64.27,64.43,64.26,64.39,13031.0,62.7883,62.9446,62.7785,62.9055,13031.0
2023-04-13 12:30:00,64.4,64.55,64.37,64.55,15664.0,62.9153,63.0618,62.886,63.0618,15664.0
2023-04-13 13:00:00,64.55,64.74,64.49,64.71,19625.0,63.0618,63.2474,63.0032,63.2181,19625.0
2023-04-13 13:30:00,64.7,64.91,64.7,64.91,21153.0,63.2084,63.4135,63.2084,63.4135,21153.0
2023-04-13 14:00:00,64.89,65.08,64.87,65.05,22435.0,63.394,63.5796,63.3744,63.5503,22435.0
2023-04-13 14:30:00,65.06,65.06,64.89,64.91,37082.0,63.5601,63.5601,63.394,63.4135,37082.0
2023-04-13 15:00:00,64.91,65.0,64.88,64.92,40929.0,63.4135,63.5014,63.3842,63.4233,40929.0
2023-04-13 15:30:00,64.92,64.96,64.7,64.85,73420.0,63.4233,63.4624,63.2084,63.3549,73420.0
2023-04-14 09:30:00,64.66,65.44,64.59,65.35,33027.0,63.1693,63.9313,63.1009,63.8434,33027.0
2023-04-14 10:00:00,65.31,65.32,64.63,64.79,55762.0,63.8043,63.8141,63.14,63.2963,55762.0
2023-04-14 10:30:00,64.85,65.08,64.71,65.0,66574.0,63.3549,63.5796,63.2181,63.5014,66574.0
2023-04-14 11:00:00,65.0,65.0,64.77,64.89,30385.0,63.5014,63.5014,63.2767,63.394,30385.0
2023-04-14 11:30:00,64.91,65.01,64.75,64.92,23233.0,63.4135,63.5112,63.2572,63.4233,23233.0
2023-04-14 12:00:00,64.92,64.95,64.8,64.89,32367.0,63.4233,63.4526,63.306,63.394,32367.0
2023-04-14 12:30:00,64.88,64.9,64.65,64.77,32054.0,63.3842,63.4037,63.1595,63.2767,32054.0
2023-04-14 13:00:00,64.76,64.88,64.67,64.68,27049.0,63.267,63.3842,63.179,63.1888,27049.0
2023-04-14 13:30:00,64.66,64.66,64.41,64.62,26884.0,63.1693,63.1693,62.925,63.1302,26884.0
2023-04-14 14:00:00,64.64,64.86,64.58,64.84,18699.0,63.1497,63.3647,63.0911,63.3451,18699.0
2023-04-14 14:30:00,64.86,64.96,64.81,64.87,18096.0,63.3647,63.4624,63.3158,63.3744,18096.0
2023-04-14 15:00:00,64.88,64.99,64.76,64.94,32404.0,63.3842,63.4917,63.267,63.4428,32404.0
2023-04-14 15:30:00,64.95,65.32,64.94,65.28,121939.0,63.4526,63.8141,63.4428,63.775,121939.0
2023-04-17 09:30:00,65.6,66.42,65.6,66.15,104482.0,64.0876,64.8887,64.0876,64.6249,104482.0
2023-04-17 10:00:00,66.18,66.36,66.0,66.0,30538.0,64.6542,64.8301,64.4784,64.4784,30538.0
2023-04-17 10:30:00,65.98,66.1,65.8,66.09,36322.0,64.4588,64.5761,64.283,64.5663,36322.0
2023-04-17 11:00:00,66.06,66.09,65.86,65.92,45546.0,64.537,64.5663,64.3416,64.4002,45546.0
2023-04-17 11:30:00,65.9,65.99,65.77,65.95,56671.0,64.3807,64.4686,64.2537,64.4295,56671.0
2023-04-17 12:00:00,65.95,65.99,65.81,65.88,35294.0,64.4295,64.4686,64.2928,64.3611,35294.0
2023-04-17 12:30:00,65.88,66.02,65.85,65.86,38238.0,64.3611,64.4979,64.3318,64.3416,38238.0
2023-04-17 13:00:00,65.89,66.1,65.83,66.01,22609.0,64.3709,64.5761,64.3123,64.4882,22609.0
2023-04-17 13:30:00,66.02,66.02,65.79,65.84,30220.0,64.4979,64.4979,64.2732,64.3221,30220.0
2023-04-17 14:00:00,65.84,65.9,65.78,65.89,22479.0,64.3221,64.3807,64.2635,64.3709,22479.0
2023-04-17 14:30:00,65.91,66.01,65.91,65.98,24975.0,64.3905,64.4882,64.3905,64.4588,24975.0
2023-04-17 15:00:00,65.99,66.05,65.94,65.98,84200.0,64.4686,64.5272,64.4198,64.4588,84200.0
2023-04-17 15:30:00,65.98,66.03,65.85,65.95,232601.0,64.4588,64.5077,64.3318,64.4295,232601.0
2023-04-18 09:30:00,66.56,67.36,66.32,66.48,71142.0,65.0255,65.807,64.791,64.9473,71142.0
2023-04-18 10:00:00,66.42,66.81,66.35,66.6,30026.0,64.8887,65.2697,64.8203,65.0645,30026.0
2023-04-18 10:30:00,66.58,66.83,66.47,66.68,22101.0,65.045,65.2892,64.9375,65.1427,22101.0
2023-04-18 11:00:00,66.7,66.76,66.59,66.75,21245.0,65.1622,65.2209,65.0548,65.2111,21245.0
2023-04-18 11:30:00,66.75,66.8,66.55,66.76,21617.0,65.2111,65.2599,65.0157,65.2209,21617.0
2023-04-18 12:00:00,66.76,67.04,66.76,66.95,94881.0,65.2209,65.4944,65.2209,65.4065,94881.0
2023-04-18 12:30:00,66.95,67.19,66.6,66.67,39181.0,65.4065,65.6409,65.0645,65.1329,39181.0
2023-04-18 13:00:00,66.64,66.8,66.49,66.52,27710.0,65.1036,65.2599,64.9571,64.9864,27710.0
2023-04-18 13:30:00,66.55,66.72,66.43,66.43,55095.0,65.0157,65.1818,64.8985,64.8985,55095.0
2023-04-18 14:00:00,66.44,66.65,66.42,66.61,47348.0,64.9082,65.1134,64.8887,65.0743,47348.0
2023-04-18 14:30:00,66.6,66.71,66.35,66.57,83813.0,65.0645,65.172,64.8203,65.0352,83813.0
2023-04-18 15:00:00,66.58,66.77,66.52,66.53,40335.0,65.045,65.2306,64.9864,64.9962,40335.0
2023-04-18 15:30:00,66.53,66.72,66.35,66.35,179139.0,64.9962,65.1818,64.8203,64.8203,179139.0
2023-04-19 09:30:00,66.23,66.64,66.1,66.31,46192.0,64.7031,65.1036,64.5761,64.7812,46192.0
2023-04-19 10:00:00,66.32,66.68,66.32,66.53,97570.0,64.791,65.1427,64.791,64.9962,97570.0
2023-04-19 10:30:00,66.5,66.87,66.5,66.78,47946.0,64.9669,65.3283,64.9669,65.2404,47946.0
2023-04-19 11:00:00,66.78,67.0,66.71,66.89,40377.0,65.2404,65.4553,65.172,65.3479,40377.0
2023-04-19 11:30:00,66.89,66.96,66.8,66.92,46378.0,65.3479,65.4162,65.2599,65.3772,46378.0
2023-04-19 12:00:00,66.93,67.12,66.89,67.12,43463.0,65.3869,65.5726,65.3479,65.5726,43463.0
2023-04-19 12:30:00,67.18,67.21,67.07,67.15,36031.0,65.6312,65.6605,65.5237,65.6019,36031.0
2023-04-19 13:00:00,67.17,67.4,67.15,67.4,92960.0,65.6214,65.8461,65.6019,65.8461,92960.0
2023-04-19 13:30:00,67.42,67.45,67.27,67.34,86953.0,65.8656,65.895,65.7191,65.7875,86953.0
2023-04-19 14:00:00,67.34,67.45,67.33,67.35,72801.0,65.7875,65.895,65.7777,65.7973,72801.0
2023-04-19 14:30:00,67.36,67.4,67.3,67.39,42172.0,65.807,65.8461,65.7484,65.8363,42172.0
2023-04-19 15:00:00,67.39,67.5,67.34,67.4,62373.0,65.8363,65.9438,65.7875,65.8461,62373.0
2023-04-19 15:30:00,67.39,67.39,66.92,67.0,201352.0,65.8363,65.8363,65.3772,65.4553,201352.0
2023-04-20 09:30:00,67.49,67.5,66.94,66.98,31755.0,65.934,65.9438,65.3967,65.4358,31755.0
2023-04-20 10:00:00,67.01,67.59,66.94,67.53,34873.0,65.4651,66.0317,65.3967,65.9731,34873.0
2023-04-20 10:30:00,67.54,67.9,67.5,67.86,37917.0,65.9829,66.3346,65.9438,66.2955,37917.0
2023-04-20 11:00:00,67.9,67.93,67.69,67.77,64251.0,66.3346,66.3639,66.1294,66.2076,64251.0
2023-04-20 11:30:00,67.77,67.86,67.7,67.7,21257.0,66.2076,66.2955,66.1392,66.1392,21257.0
2023-04-20 12:00:00,67.7,67.85,67.65,67.75,24791.0,66.1392,66.2857,66.0903,66.188,24791.0
2023-04-20 12:30:00,67.75,67.78,67.56,67.58,24569.0,66.188,66.2173,66.0024,66.022,24569.0
2023-04-20 13:00:00,67.59,67.73,67.55,67.55,13802.0,66.0317,66.1685,65.9926,65.9926,13802.0
2023-04-20 13:30:00,67.54,67.72,67.51,67.57,59645.0,65.9829,66.1587,65.9536,66.0122,59645.0
2023-04-20 14:00:00,67.54,67.57,67.38,67.4,21868.0,65.9829,66.0122,65.8266,65.8461,21868.0
2023-04-20 14:30:00,67.4,67.66,67.33,67.59,34801.0,65.8461,66.1001,65.7777,66.0317,34801.0
2023-04-20 15:00:00,67.6,67.62,67.31,67.37,58014.0,66.0415,66.061,65.7582,65.8168,58014.0
2023-04-20 15:30:00,67.37,67.6,67.26,67.57,120708.0,65.8168,66.0415,65.7093,66.0122,120708.0
2023-04-21 09:30:00,68.0,68.07,67.37,67.42,25062.0,66.4323,66.5007,65.8168,65.8656,25062.0
2023-04-21 10:00:00,67.4,68.16,67.38,68.09,52865.0,65.8461,66.5886,65.8266,66.5202,52865.0
2023-04-21 10:30:00,68.09,68.19,67.7,67.77,41763.0,66.5202,66.6179,66.1392,66.2076,41763.0
2023-04-21 11:00:00,67.78,68.0,67.78,67.96,15959.0,66.2173,66.4323,66.2173,66.3932,15959.0
2023-04-21 11:30:00,67.98,68.06,67.83,68.05,17577.0,66.4127,66.4909,66.2662,66.4811,17577.0
2023-04-21 12:00:00,68.1,68.15,67.95,67.95,15127.0,66.53,66.5788,66.3834,66.3834,15127.0
2023-04-21 12:30:00,67.96,68.09,67.96,68.07,10539.0,66.3932,66.5202,66.3932,66.5007,10539.0
2023-04-21 13:00:00,68.09,68.11,67.92,68.01,20821.0,66.5202,66.5397,66.3541,66.442,20821.0
2023-04-21 13:30:00,68.02,68.26,68.01,68.25,25586.0,66.4518,66.6863,66.442,66.6765,25586.0
2023-04-21 14:00:00,68.27,68.33,68.18,68.19,23832.0,66.696,66.7547,66.6081,66.6179,23832.0
2023-04-21 14:30:00,68.2,68.24,68.11,68.23,22090.0,66.6277,66.6667,66.5397,66.657,22090.0
2023-04-21 15:00:00,68.23,68.25,68.15,68.17,44307.0,66.657,66.6765,66.5788,66.5984,44307.0
2023-04-21 15:30:00,68.17,68.27,68.12,68.18,144241.0,66.5984,66.696,66.5495,66.6081,144241.0
2023-04-24 09:30:00,68.3,68.9,68.17,68.27,63768.0,66.7254,67.3115,66.5984,66.696,63768.0
2023-04-24 10:00:00,68.29,68.34,67.95,68.11,48816.0,66.7156,66.7644,66.3834,66.5397,48816.0
2023-04-24 10:30:00,68.16,68.26,67.67,67.68,46139.0,66.5886,66.6863,66.1099,66.1196,46139.0
2023-04-24 11:00:00,67.68,67.74,67.47,67.58,31047.0,66.1196,66.1783,65.9145,66.022,31047.0
2023-04-24 11:30:00,67.58,67.85,67.54,67.57,24727.0,66.022,66.2857,65.9829,66.0122,24727.0
2023-04-24 12:00:00,67.55,67.67,67.39,67.67,45686.0,65.9926,66.1099,65.8363,66.1099,45686.0
2023-04-24 12:30:00,67.66,67.74,67.55,67.66,67288.0,66.1001,66.1783,65.9926,66.1001,67288.0
2023-04-24 13:00:00,67.71,67.74,67.52,67.57,41784.0,66.149,66.1783,65.9633,66.0122,41784.0
2023-04-24 13:30:00,67.56,67.73,67.56,67.68,70200.0,66.0024,66.1685,66.0024,66.1196,70200.0
2023-04-24 14:00:00,67.73,67.77,67.52,67.53,36010.0,66.1685,66.2076,65.9633,65.9731,36010.0
2023-04-24 14:30:00,67.53,67.55,67.45,67.5,33804.0,65.9731,65.9926,65.895,65.9438,33804.0
2023-04-24 15:00:00,67.51,67.6,67.47,67.58,42452.0,65.9536,66.0415,65.9145,66.022,42452.0
2023-04-24 15:30:00,67.58,67.65,67.31,67.36,163970.0,66.022,66.0903,65.7582,65.807,163970.0
2023-04-25 09:30:00,67.0,67.04,66.36,66.81,31346.0,65.4553,65.4944,64.8301,65.2697,31346.0
2023-04-25 10:00:00,66.77,67.17,66.77,67.01,29954.0,65.2306,65.6214,65.2306,65.4651,29954.0
2023-04-25 10:30:00,66.98,67.15,66.79,67.13,23299.0,65.4358,65.6019,65.2502,65.5823,23299.0
2023-04-25 11:00:00,67.12,67.2,66.96,66.97,29238.0,65.5726,65.6507,65.4162,65.426,29238.0
2023-04-25 11:30:00,66.93,66.96,66.6,66.63,21220.0,65.3869,65.4162,65.0645,65.0939,21220.0
2023-04-25 12:00:00,66.65,66.89,66.65,66.87,27537.0,65.1134,65.3479,65.1134,65.3283,27537.0
2023-04-25 12:30:00,66.87,66.97,66.75,66.8,27275.0,65.3283,65.426,65.2111,65.2599,27275.0
2023-04-25 13:00:00,66.78,66.83,66.44,66.47,74811.0,65.2404,65.2892,64.9082,64.9375,74811.0
2023-04-25 13:30:00,66.46,66.7,66.39,66.6,79647.0,64.9278,65.1622,64.8594,65.0645,79647.0
2023-04-25 14:00:00,66.63,66.8,66.54,66.72,50829.0,65.0939,65.2599,65.0059,65.1818,50829.0
2023-04-25 14:30:00,66.72,66.96,66.72,66.79,45423.0,65.1818,65.4162,65.1818,65.2502,45423.0
2023-04-25 15:00:00,66.78,66.88,66.64,66.76,60019.0,65.2404,65.3381,65.1036,65.2209,60019.0
2023-04-25 15:30:00,66.75,66.75,66.15,66.24,223753.0,65.2111,65.2111,64.6249,64.7128,223753.0
2023-04-26 09:30:00,67.2,68.05,66.6,67.32,73834.0,65.6507,66.4811,65.0645,65.7679,73834.0
2023-04-26 10:00:00,67.18,67.81,67.02,67.7,98731.0,65.6312,66.2467,65.4749,66.1392,98731.0
2023-04-26 10:30:00,67.76,68.26,67.76,68.04,51131.0,66.1978,66.6863,66.1978,66.4713,51131.0
2023-04-26 11:00:00,68.02,68.04,67.38,67.52,40472.0,66.4518,66.4713,65.8266,65.9633,40472.0
2023-04-26 11:30:00,67.53,67.71,67.38,67.67,73538.0,65.9731,66.149,65.8266,66.1099,73538.0
2023-04-26 12:00:00,67.67,67.71,67.4,67.48,56408.0,66.1099,66.149,65.8461,65.9243,56408.0
2023-04-26 12:30:00,67.49,67.66,67.34,67.44,50604.0,65.934,66.1001,65.7875,65.8852,50604.0
2023-04-26 13:00:00,67.46,67.79,67.45,67.61,49867.0,65.9047,66.2271,65.895,66.0513,49867.0
2023-04-26 13:30:00,67.63,67.67,67.1,67.28,74074.0,66.0708,66.1099,65.553,65.7289,74074.0
2023-04-26 14:00:00,67.26,67.44,67.21,67.38,58054.0,65.7093,65.8852,65.6605,65.8266,58054.0
2023-04-26 14:30:00,67.4,67.4,67.02,67.28,72712.0,65.8461,65.8461,65.4749,65.7289,72712.0
2023-04-26 15:00:00,67.27,67.42,67.14,67.41,68338.0,65.7191,65.8656,65.5921,65.8559,68338.0
2023-04-26 15:30:00,67.39,67.42,66.97,67.25,212507.0,65.8363,65.8656,65.426,65.6996,212507.0
2023-04-27 09:30:00,67.61,68.4,67.61,68.4,55988.0,66.0513,66.823,66.0513,66.823,55988.0
2023-04-27 10:00:00,68.35,68.47,67.88,68.09,54348.0,66.7742,66.8914,66.315,66.5202,54348.0
2023-04-27 10:30:00,68.1,68.14,66.76,67.2,56115.0,66.53,66.569,65.2209,65.6507,56115.0
2023-04-27 11:00:00,67.22,67.69,67.13,67.67,42008.0,65.6703,66.1294,65.5823,66.1099,42008.0
2023-04-27 11:30:00,67.69,67.73,67.5,67.59,28199.0,66.1294,66.1685,65.9438,66.0317,28199.0
2023-04-27 12:00:00,67.59,67.7,67.47,67.56,23115.0,66.0317,66.1392,65.9145,66.0024,23115.0
2023-04-27 12:30:00,67.54,67.78,67.5,67.73,30668.0,65.9829,66.2173,65.9438,66.1685,30668.0
2023-04-27 13:00:00,67.74,68.05,67.74,68.03,46678.0,66.1783,66.4811,66.1783,66.4616,46678.0
2023-04-27 13:30:00,68.03,68.33,68.03,68.33,34777.0,66.4616,66.7547,66.4616,66.7547,34777.0
2023-04-27 14:00:00,68.35,68.52,68.32,68.48,44681.0,66.7742,66.9403,66.7449,66.9012,44681.0
2023-04-27 14:30:00,68.47,68.55,68.4,68.5,40636.0,66.8914,66.9696,66.823,66.9207,40636.0
2023-04-27 15:00:00,68.49,68.91,68.49,68.78,115881.0,66.911,67.3213,66.911,67.1943,115881.0
2023-04-27 15:30:00,68.78,68.88,68.45,68.6,308520.0,67.1943,67.292,66.8719,67.0184,308520.0
2023-04-28 09:30:00,68.39,69.21,68.24,69.0,44534.0,66.8133,67.6144,66.6667,67.4092,44534.0
2023-04-28 10:00:00,69.02,69.47,68.91,69.09,21827.0,67.4288,67.8684,67.3213,67.4971,21827.0
2023-04-28 10:30:00,69.11,69.14,68.63,68.66,36371.0,67.5167,67.546,67.0477,67.0771,36371.0
2023-04-28 11:00:00,68.7,69.02,68.5,68.82,16596.0,67.1161,67.4288,66.9207,67.2334,16596.0
2023-04-28 11:30:00,68.84,69.01,68.84,69.01,29549.0,67.2529,67.419,67.2529,67.419,29549.0
2023-04-28 12:00:00,69.03,69.2,68.95,69.16,21819.0,67.4385,67.6046,67.3604,67.5655,21819.0
2023-04-28 12:30:00,69.17,69.44,69.17,69.39,16663.0,67.5753,67.8391,67.5753,67.7902,16663.0
2023-04-28 13:00:00,69.39,69.57,69.31,69.56,21401.0,67.7902,67.9661,67.7121,67.9563,21401.0
2023-04-28 13:30:00,69.56,69.63,69.43,69.5,36839.0,67.9563,68.0247,67.8293,67.8977,36839.0
2023-04-28 14:00:00,69.52,69.73,69.5,69.59,35804.0,67.9172,68.1224,67.8977,67.9856,35804.0
2023-04-28 14:30:00,69.6,69.65,69.41,69.6,31966.0,67.9954,68.0442,67.8098,67.9954,31966.0
2023-04-28 15:00:00,69.61,69.78,69.52,69.53,61194.0,68.0052,68.1712,67.9172,67.927,61194.0
2023-04-28 15:30:00,69.55,69.62,69.36,69.39,148051.0,67.9465,68.0149,67.7609,67.7902,148051.0
2023-05-01 09:30:00,69.95,70.61,69.76,70.46,93754.0,68.3373,68.9821,68.1517,68.8356,93754.0
2023-05-01 10:00:00,70.4,70.88,70.23,70.23,101122.0,68.7769,69.2459,68.6109,68.6109,101122.0
2023-05-01 10:30:00,70.24,70.75,70.23,70.54,66900.0,68.6206,69.1189,68.6109,68.9137,66900.0
2023-05-01 11:00:00,70.52,70.72,70.4,70.7,23343.0,68.8942,69.0896,68.7769,69.07,23343.0
2023-05-01 11:30:00,70.7,70.73,70.51,70.58,22269.0,69.07,69.0993,68.8844,68.9528,22269.0
2023-05-01 12:00:00,70.59,70.75,70.57,70.69,41358.0,68.9626,69.1189,68.943,69.0603,41358.0
2023-05-01 12:30:00,70.71,70.94,70.69,70.78,43101.0,69.0798,69.3045,69.0603,69.1482,43101.0
2023-05-01 13:00:00,70.79,71.0,70.71,70.71,29173.0,69.1579,69.3631,69.0798,69.0798,29173.0
2023-05-01 13:30:00,70.69,71.0,70.68,70.98,29716.0,69.0603,69.3631,69.0505,69.3436,29716.0
2023-05-01 14:00:00,71.0,71.04,70.84,70.94,43768.0,69.3631,69.4022,69.2068,69.3045,43768.0
2023-05-01 14:30:00,70.94,71.0,70.81,70.86,49132.0,69.3045,69.3631,69.1775,69.2263,49132.0
2023-05-01 15:00:00,70.87,71.22,70.85,71.15,120070.0,69.2361,69.578,69.2166,69.5096,120070.0
2023-05-01 15:30:00,71.15,71.36,71.08,71.29,269770.0,69.5096,69.7148,69.4413,69.6464,269770.0
2023-05-02 09:30:00,71.28,71.38,70.52,71.1,75518.0,69.6367,69.7343,68.8942,69.4608,75518.0
2023-05-02 10:00:00,71.09,71.14,70.18,70.29,87763.0,69.451,69.4999,68.562,68.6695,87763.0
2023-05-02 10:30:00,70.3,70.34,69.69,69.74,50278.0,68.6792,68.7183,68.0833,68.1322,50278.0
2023-05-02 11:00:00,69.76,69.9,69.43,69.45,57017.0,68.1517,68.2885,67.8293,67.8488,57017.0
2023-05-02 11:30:00,69.46,70.0,69.26,69.91,26484.0,67.8586,68.3862,67.6632,68.2982,26484.0
2023-05-02 12:00:00,69.91,70.0,69.74,69.87,25908.0,68.2982,68.3862,68.1322,68.2592,25908.0
2023-05-02 12:30:00,69.87,70.16,69.82,70.11,27578.0,68.2592,68.5425,68.2103,68.4936,27578.0
2023-05-02 13:00:00,70.09,70.21,70.05,70.2,21848.0,68.4741,68.5913,68.435,68.5816,21848.0
2023-05-02 13:30:00,70.22,70.6,70.16,70.51,29215.0,68.6011,68.9723,68.5425,68.8844,29215.0
2023-05-02 14:00:00,70.49,70.58,70.38,70.47,29871.0,68.8649,68.9528,68.7574,68.8453,29871.0
2023-05-02 14:30:00,70.49,70.76,70.42,70.71,36519.0,68.8649,69.1286,68.7965,69.0798,36519.0
2023-05-02 15:00:00,70.72,71.01,70.68,70.98,54729.0,69.0896,69.3729,69.0505,69.3436,54729.0
2023-05-02 15:30:00,70.98,71.08,70.8,71.08,168392.0,69.3436,69.4413,69.1677,69.4413,168392.0
2023-05-03 09:30:00,71.09,71.29,70.6,71.24,39160.0,69.451,69.6464,68.9723,69.5976,39160.0
2023-05-03 10:00:00,71.17,71.25,70.69,70.69,18995.0,69.5292,69.6073,69.0603,69.0603,18995.0
2023-05-03 10:30:00,70.7,70.9,70.38,70.65,81560.0,69.07,69.2654,68.7574,69.0212,81560.0
2023-05-03 11:00:00,70.64,70.64,70.28,70.37,20382.0,69.0114,69.0114,68.6597,68.7476,20382.0
2023-05-03 11:30:00,70.36,70.42,70.23,70.28,15000.0,68.7379,68.7965,68.6109,68.6597,15000.0
2023-05-03 12:00:00,70.28,70.47,70.28,70.44,13172.0,68.6597,68.8453,68.6597,68.816,13172.0
2023-05-03 12:30:00,70.43,70.58,70.31,70.58,20380.0,68.8062,68.9528,68.689,68.9528,20380.0
2023-05-03 13:00:00,70.63,70.65,70.46,70.65,14875.0,69.0016,69.0212,68.8356,69.0212,14875.0
2023-05-03 13:30:00,70.67,70.68,70.54,70.59,17347.0,69.0407,69.0505,68.9137,68.9626,17347.0
2023-05-03 14:00:00,70.49,70.83,70.44,70.64,34250.0,68.8649,69.197,68.816,69.0114,34250.0
2023-05-03 14:30:00,70.61,71.14,70.44,70.99,23979.0,68.9821,69.4999,68.816,69.3533,23979.0
2023-05-03 15:00:00,71.05,71.1,70.36,70.39,55797.0,69.412,69.4608,68.7379,68.7672,55797.0
2023-05-03 15:30:00,70.36,70.43,69.96,70.04,149675.0,68.7379,68.8062,68.3471,68.4252,149675.0
2023-05-04 09:30:00,69.72,69.72,68.77,69.4,49756.0,68.1126,68.1126,67.1845,67.8,49756.0
2023-05-04 10:00:00,69.45,69.45,68.57,68.58,63419.0,67.8488,67.8488,66.9891,66.9989,63419.0
2023-05-04 10:30:00,68.57,68.73,68.25,68.31,37891.0,66.9891,67.1454,66.6765,66.7351,37891.0
2023-05-04 11:00:00,68.29,68.69,68.26,68.47,41676.0,66.7156,67.1064,66.6863,66.8914,41676.0
2023-05-04 11:30:00,68.53,68.54,68.27,68.32,22152.0,66.9501,66.9598,66.696,66.7449,22152.0
2023-05-04 12:00:00,68.28,68.39,68.06,68.34,21373.0,66.7058,66.8133,66.4909,66.7644,21373.0
2023-05-04 12:30:00,68.36,68.64,68.2,68.64,27656.0,66.784,67.0575,66.6277,67.0575,27656.0
2023-05-04 13:00:00,68.65,68.87,68.59,68.76,32019.0,67.0673,67.2822,67.0087,67.1747,32019.0
2023-05-04 13:30:00,68.75,68.87,68.62,68.78,24940.0,67.165,67.2822,67.038,67.1943,24940.0
2023-05-04 14:00:00,68.79,68.83,68.31,68.31,33833.0,67.2041,67.2431,66.7351,66.7351,33833.0
2023-05-04 14:30:00,68.27,68.43,68.08,68.25,50987.0,66.696,66.8524,66.5104,66.6765,50987.0
2023-05-04 15:00:00,68.26,68.41,68.02,68.19,43101.0,66.6863,66.8328,66.4518,66.6179,43101.0
2023-05-04 15:30:00,68.2,68.31,67.94,67.97,155853.0,66.6277,66.7351,66.3737,66.403,155853.0
2023-05-05 09:30:00,69.97,70.0,69.19,69.75,49216.0,68.3569,68.3862,67.5948,68.1419,49216.0
2023-05-05 10:00:00,69.75,69.8,69.24,69.34,45481.0,68.1419,68.1908,67.6437,67.7414,45481.0
2023-05-05 10:30:00,69.34,69.66,69.05,69.43,49735.0,67.7414,68.054,67.4581,67.8293,49735.0
2023-05-05 11:00:00,69.48,69.64,69.44,69.64,16607.0,67.8782,68.0345,67.8391,68.0345,16607.0
2023-05-05 11:30:00,69.64,70.05,69.59,69.79,19519.0,68.0345,68.435,67.9856,68.181,19519.0
2023-05-05 12:00:00,69.79,69.85,69.67,69.76,25606.0,68.181,68.2396,68.0638,68.1517,25606.0
2023-05-05 12:30:00,69.76,69.78,69.55,69.74,17022.0,68.1517,68.1712,67.9465,68.1322,17022.0
2023-05-05 13:00:00,69.75,69.78,69.54,69.57,23988.0,68.1419,68.1712,67.9368,67.9661,23988.0
2023-05-05 13:30:00,69.61,69.92,69.58,69.85,19357.0,68.0052,68.308,67.9758,68.2396,19357.0
2023-05-05 14:00:00,69.85,70.1,69.84,70.08,24651.0,68.2396,68.4839,68.2299,68.4643,24651.0
2023-05-05 14:30:00,70.08,70.42,70.06,70.4,66653.0,68.4643,68.7965,68.4448,68.7769,66653.0
2023-05-05 15:00:00,70.39,70.98,70.39,70.81,126066.0,68.7672,69.3436,68.7672,69.1775,126066.0
2023-05-05 15:30:00,70.81,70.83,70.52,70.61,240773.0,69.1775,69.197,68.8942,68.9821,240773.0
2023-05-08 09:30:00,70.99,71.49,69.76,70.25,36851.0,69.3533,69.8418,68.1517,68.6304,36851.0
2023-05-08 10:00:00,70.18,70.35,69.71,69.74,32394.0,68.562,68.7281,68.1028,68.1322,32394.0
2023-05-08 10:30:00,69.83,70.35,69.83,70.27,20573.0,68.2201,68.7281,68.2201,68.6499,20573.0
2023-05-08 11:00:00,70.28,70.31,69.87,69.93,16755.0,68.6597,68.689,68.2592,68.3178,16755.0
2023-05-08 11:30:00,69.93,70.11,69.7,70.05,18380.0,68.3178,68.4936,68.0931,68.435,18380.0
2023-05-08 12:00:00,70.02,70.07,69.88,69.9,11391.0,68.4057,68.4545,68.2689,68.2885,11391.0
2023-05-08 12:30:00,69.9,69.99,69.42,69.42,39200.0,68.2885,68.3764,67.8195,67.8195,39200.0
2023-05-08 13:00:00,69.46,69.62,69.34,69.44,35895.0,67.8586,68.0149,67.7414,67.8391,35895.0
2023-05-08 13:30:00,69.41,69.93,69.4,69.86,51725.0,67.8098,68.3178,67.8,68.2494,51725.0
2023-05-08 14:00:00,69.86,69.86,69.45,69.82,23780.0,68.2494,68.2494,67.8488,68.2103,23780.0
2023-05-08 14:30:00,69.83,69.85,69.66,69.83,53673.0,68.2201,68.2396,68.054,68.2201,53673.0
2023-05-08 15:00:00,69.83,70.13,69.75,70.06,63803.0,68.2201,68.5132,68.1419,68.4448,63803.0
2023-05-08 15:30:00,70.09,70.43,70.07,70.28,119849.0,68.4741,68.8062,68.4545,68.6597,119849.0
2023-05-09 09:30:00,70.04,70.57,69.68,70.54,22393.0,68.4252,68.943,68.0735,68.9137,22393.0
2023-05-09 10:00:00,70.56,71.01,70.25,70.98,27821.0,68.9333,69.3729,68.6304,69.3436,27821.0
2023-05-09 10:30:00,71.0,71.31,70.9,71.22,104652.0,69.3631,69.666,69.2654,69.578,104652.0
2023-05-09 11:00:00,71.29,71.69,71.24,71.3,74037.0,69.6464,70.0372,69.5976,69.6562,74037.0
2023-05-09 11:30:00,71.38,71.62,71.22,71.52,39143.0,69.7343,69.9688,69.578,69.8711,39143.0
2023-05-09 12:00:00,71.53,71.53,71.16,71.33,17840.0,69.8809,69.8809,69.5194,69.6855,17840.0
2023-05-09 12:30:00,71.31,71.33,71.11,71.26,21599.0,69.666,69.6855,69.4706,69.6171,21599.0
2023-05-09 13:00:00,71.28,71.33,71.06,71.18,24095.0,69.6367,69.6855,69.4217,69.539,24095.0
2023-05-09 13:30:00,71.18,71.31,71.04,71.31,16731.0,69.539,69.666,69.4022,69.666,16731.0
2023-05-09 14:00:00,71.32,71.48,71.31,71.36,21536.0,69.6757,69.832,69.666,69.7148,21536.0
2023-05-09 14:30:00,71.39,71.49,71.24,71.3,24272.0,69.7441,69.8418,69.5976,69.6562,24272.0
2023-05-09 15:00:00,71.32,71.46,71.31,71.4,30308.0,69.6757,69.8125,69.666,69.7539,30308.0
2023-05-09 15:30:00,71.39,71.42,70.94,70.97,153534.0,69.7441,69.7734,69.3045,69.3338,153534.0
2023-05-10 09:30:00,71.2,71.53,70.29,70.45,49967.0,69.5585,69.8809,68.6695,68.8258,49967.0
2023-05-10 10:00:00,70.45,70.85,70.37,70.69,46094.0,68.8258,69.2166,68.7476,69.0603,46094.0
2023-05-10 10:30:00,70.78,70.83,70.36,70.42,18019.0,69.1482,69.197,68.7379,68.7965,18019.0
2023-05-10 11:00:00,70.54,70.58,69.91,70.0,19752.0,68.9137,68.9528,68.2982,68.3862,19752.0
2023-05-10 11:30:00,69.95,70.05,69.61,69.62,27341.0,68.3373,68.435,68.0052,68.0149,27341.0
2023-05-10 12:00:00,69.58,69.6,69.4,69.44,20467.0,67.9758,67.9954,67.8,67.8391,20467.0
2023-05-10 12:30:00,69.46,69.54,69.13,69.28,35014.0,67.8586,67.9368,67.5362,67.6828,35014.0
2023-05-10 13:00:00,69.28,69.33,68.92,69.06,30590.0,67.6828,67.7316,67.3311,67.4678,30590.0
2023-05-10 13:30:00,69.07,69.42,69.02,69.39,28402.0,67.4776,67.8195,67.4288,67.7902,28402.0
2023-05-10 14:00:00,69.42,69.65,69.36,69.62,26360.0,67.8195,68.0442,67.7609,68.0149,26360.0
2023-05-10 14:30:00,69.63,69.77,69.57,69.66,28584.0,68.0247,68.1615,67.9661,68.054,28584.0
2023-05-10 15:00:00,69.66,70.02,69.62,69.92,37195.0,68.054,68.4057,68.0149,68.308,37195.0
2023-05-10 15:30:00,69.91,70.08,69.74,69.86,185936.0,68.2982,68.4643,68.1322,68.2494,185936.0
2023-05-11 09:30:00,69.28,69.81,69.21,69.54,25283.0,67.6828,68.2005,67.6144,67.9368,25283.0
2023-05-11 10:00:00,69.52,69.56,68.65,68.98,49871.0,67.9172,67.9563,67.0673,67.3897,49871.0
2023-05-11 10:30:00,68.99,69.28,68.79,68.86,62021.0,67.3994,67.6828,67.2041,67.2724,62021.0
2023-05-11 11:00:00,68.86,68.94,68.49,68.59,47456.0,67.2724,67.3506,66.911,67.0087,47456.0
2023-05-11 11:30:00,68.61,68.95,68.54,68.66,32389.0,67.0282,67.3604,66.9598,67.0771,32389.0
2023-05-11 12:00:00,68.67,68.68,68.43,68.54,35946.0,67.0868,67.0966,66.8524,66.9598,35946.0
2023-05-11 12:30:00,68.56,68.62,68.3,68.41,33696.0,66.9794,67.038,66.7254,66.8328,33696.0
2023-05-11 13:00:00,68.4,68.55,68.36,68.37,46275.0,66.823,66.9696,66.784,66.7937,46275.0
2023-05-11 13:30:00,68.35,68.44,68.15,68.42,87632.0,66.7742,66.8621,66.5788,66.8426,87632.0
2023-05-11 14:00:00,68.42,68.52,68.25,68.37,40158.0,66.8426,66.9403,66.6765,66.7937,40158.0
2023-05-11 14:30:00,68.37,68.6,68.37,68.48,42342.0,66.7937,67.0184,66.7937,66.9012,42342.0
2023-05-11 15:00:00,68.49,68.65,68.44,68.64,52612.0,66.911,67.0673,66.8621,67.0575,52612.0
2023-05-11 15:30:00,68.63,68.63,68.35,68.58,164169.0,67.0477,67.0477,66.7742,66.9989,164169.0
2023-05-12 09:30:00,68.5,69.07,68.5,68.89,16767.0,66.9207,67.4776,66.9207,67.3018,16767.0
2023-05-12 10:00:00,68.87,69.07,68.75,68.94,19418.0,67.2822,67.4776,67.165,67.3506,19418.0
2023-05-12 10:30:00,68.94,68.96,68.6,68.67,26023.0,67.3506,67.3701,67.0184,67.0868,26023.0
2023-05-12 11:00:00,68.71,68.97,68.64,68.66,16462.0,67.1259,67.3799,67.0575,67.0771,16462.0
2023-05-12 11:30:00,68.66,68.71,68.51,68.7,10716.0,67.0771,67.1259,66.9305,67.1161,10716.0
2023-05-12 12:00:00,68.72,68.76,68.49,68.57,11989.0,67.1357,67.1747,66.911,66.9891,11989.0
2023-05-12 12:30:00,68.56,68.65,68.42,68.49,11183.0,66.9794,67.0673,66.8426,66.911,11183.0
2023-05-12 13:00:00,68.48,68.65,68.41,68.58,10581.0,66.9012,67.0673,66.8328,66.9989,10581.0
2023-05-12 13:30:00,68.56,68.66,68.33,68.36,22449.0,66.9794,67.0771,66.7547,66.784,22449.0
2023-05-12 14:00:00,68.35,68.47,68.33,68.41,19743.0,66.7742,66.8914,66.7547,66.8328,19743.0
2023-05-12 14:30:00,68.42,68.5,68.35,68.41,22492.0,66.8426,66.9207,66.7742,66.8328,22492.0
2023-05-12 15:00:00,68.44,68.5,68.39,68.42,25137.0,66.8621,66.9207,66.8133,66.8426,25137.0
2023-05-12 15:30:00,68.44,68.51,68.3,68.33,93799.0,66.8621,66.9305,66.7254,66.7547,93799.0
2023-05-15 09:30:00,68.5,68.67,68.16,68.36,14867.0,66.9207,67.0868,66.5886,66.784,14867.0
2023-05-15 10:00:00,68.48,68.49,68.0,68.18,25457.0,66.9012,66.911,66.4323,66.6081,25457.0
2023-05-15 10:30:00,68.29,68.55,68.28,68.39,21283.0,66.7156,66.9696,66.7058,66.8133,21283.0
2023-05-15 11:00:00,68.43,68.61,68.39,68.61,28184.0,66.8524,67.0282,66.8133,67.0282,28184.0
2023-05-15 11:30:00,68.59,68.59,68.37,68.42,12817.0,67.0087,67.0087,66.7937,66.8426,12817.0
2023-05-15 12:00:00,68.39,68.46,68.33,68.38,7925.0,66.8133,66.8817,66.7547,66.8035,7925.0
2023-05-15 12:30:00,68.4,68.47,68.38,68.45,19129.0,66.823,66.8914,66.8035,66.8719,19129.0
2023-05-15 13:00:00,68.42,68.67,68.42,68.48,23210.0,66.8426,67.0868,66.8426,66.9012,23210.0
2023-05-15 13:30:00,68.47,68.48,68.25,68.3,27965.0,66.8914,66.9012,66.6765,66.7254,27965.0
2023-05-15 14:00:00,68.31,68.31,68.06,68.13,34147.0,66.7351,66.7351,66.4909,66.5593,34147.0
2023-05-15 14:30:00,68.12,68.19,68.03,68.09,64689.0,66.5495,66.6179,66.4616,66.5202,64689.0
2023-05-15 15:00:00,68.09,68.38,68.08,68.34,35069.0,66.5202,66.8035,66.5104,66.7644,35069.0
2023-05-15 15:30:00,68.32,68.4,68.19,68.4,135183.0,66.7449,66.823,66.6179,66.823,135183.0
2023-05-16 09:30:00,68.02,68.15,67.11,67.3,40827.0,66.4518,66.5788,65.5628,65.7484,40827.0
2023-05-16 10:00:00,67.3,67.3,66.25,66.48,33055.0,65.7484,65.7484,64.7226,64.9473,33055.0
2023-05-16 10:30:00,66.54,66.6,66.24,66.42,31515.0,65.0059,65.0645,64.7128,64.8887,31515.0
2023-05-16 11:00:00,66.45,66.81,66.36,66.63,31409.0,64.918,65.2697,64.8301,65.0939,31409.0
2023-05-16 11:30:00,66.63,66.94,66.55,66.94,28800.0,65.0939,65.3967,65.0157,65.3967,28800.0
2023-05-16 12:00:00,66.93,66.93,66.78,66.87,26792.0,65.3869,65.3869,65.2404,65.3283,26792.0
2023-05-16 12:30:00,66.88,67.07,66.8,66.8,19983.0,65.3381,65.5237,65.2599,65.2599,19983.0
2023-05-16 13:00:00,66.81,66.91,66.55,66.56,20425.0,65.2697,65.3674,65.0157,65.0255,20425.0
2023-05-16 13:30:00,66.57,66.7,66.4,66.46,39537.0,65.0352,65.1622,64.8692,64.9278,39537.0
2023-05-16 14:00:00,66.44,66.44,66.18,66.22,22961.0,64.9082,64.9082,64.6542,64.6933,22961.0
2023-05-16 14:30:00,66.22,66.27,66.11,66.22,29564.0,64.6933,64.7422,64.5858,64.6933,29564.0
2023-05-16 15:00:00,66.23,66.43,66.22,66.37,33958.0,64.7031,64.8985,64.6933,64.8399,33958.0
2023-05-16 15:30:00,66.37,66.37,65.98,66.0,198593.0,64.8399,64.8399,64.4588,64.4784,198593.0
2023-05-17 09:30:00,66.45,67.02,66.26,66.47,43068.0,64.918,65.4749,64.7324,64.9375,43068.0
2023-05-17 10:00:00,66.5,66.8,66.43,66.64,45777.0,64.9669,65.2599,64.8985,65.1036,45777.0
2023-05-17 10:30:00,66.67,67.07,66.64,66.92,82852.0,65.1329,65.5237,65.1036,65.3772,82852.0
2023-05-17 11:00:00,66.96,67.38,66.94,67.26,78499.0,65.4162,65.8266,65.3967,65.7093,78499.0
2023-05-17 11:30:00,67.24,67.42,67.14,67.15,30538.0,65.6898,65.8656,65.5921,65.6019,30538.0
2023-05-17 12:00:00,67.13,67.34,67.06,67.24,55191.0,65.5823,65.7875,65.5139,65.6898,55191.0
2023-05-17 12:30:00,67.27,67.58,67.21,67.47,37808.0,65.7191,66.022,65.6605,65.9145,37808.0
2023-05-17 13:00:00,67.47,67.69,67.46,67.53,28688.0,65.9145,66.1294,65.9047,65.9731,28688.0
2023-05-17 13:30:00,67.57,67.68,67.47,67.54,24671.0,66.0122,66.1196,65.9145,65.9829,24671.0
2023-05-17 14:00:00,67.57,67.6,67.39,67.42,21114.0,66.0122,66.0415,65.8363,65.8656,21114.0
2023-05-17 14:30:00,67.42,67.46,67.02,67.02,38684.0,65.8656,65.9047,65.4749,65.4749,38684.0
2023-05-17 15:00:00,67.05,67.05,66.7,66.73,77153.0,65.5042,65.5042,65.1622,65.1916,77153.0
2023-05-17 15:30:00,66.72,66.75,66.55,66.62,180948.0,65.1818,65.2111,65.0157,65.0841,180948.0
2023-05-18 09:30:00,66.59,66.96,66.29,66.47,24035.0,65.0548,65.4162,64.7617,64.9375,24035.0
2023-05-18 10:00:00,66.54,67.0,66.42,67.0,28199.0,65.0059,65.4553,64.8887,65.4553,28199.0
2023-05-18 10:30:00,66.99,67.06,66.84,67.0,26003.0,65.4456,65.5139,65.299,65.4553,26003.0
2023-05-18 11:00:00,67.0,67.07,66.94,67.0,19776.0,65.4553,65.5237,65.3967,65.4553,19776.0
2023-05-18 11:30:00,67.0,67.11,66.88,66.92,22339.0,65.4553,65.5628,65.3381,65.3772,22339.0
2023-05-18 12:00:00,66.92,66.96,66.61,66.63,32693.0,65.3772,65.4162,65.0743,65.0939,32693.0
2023-05-18 12:30:00,66.63,66.85,66.61,66.78,46653.0,65.0939,65.3088,65.0743,65.2404,46653.0
2023-05-18 13:00:00,66.8,67.02,66.8,66.84,15071.0,65.2599,65.4749,65.2599,65.299,15071.0
2023-05-18 13:30:00,66.82,66.87,66.74,66.77,24722.0,65.2795,65.3283,65.2013,65.2306,24722.0
2023-05-18 14:00:00,66.76,66.93,66.73,66.86,20457.0,65.2209,65.3869,65.1916,65.3186,20457.0
2023-05-18 14:30:00,66.85,67.04,66.84,67.04,25917.0,65.3088,65.4944,65.299,65.4944,25917.0
2023-05-18 15:00:00,67.04,67.19,67.01,67.13,36336.0,65.4944,65.6409,65.4651,65.5823,36336.0
2023-05-18 15:30:00,67.13,67.58,67.13,67.57,111689.0,65.5823,66.022,65.5823,66.0122,111689.0
2023-05-19 09:30:00,67.57,67.91,67.11,67.4,12909.0,66.0122,66.3443,65.5628,65.8461,12909.0
2023-05-19 10:00:00,67.38,67.58,67.14,67.35,24421.0,65.8266,66.022,65.5921,65.7973,24421.0
2023-05-19 10:30:00,67.37,67.41,67.1,67.26,19375.0,65.8168,65.8559,65.553,65.7093,19375.0
2023-05-19 11:00:00,67.28,67.41,67.06,67.06,21334.0,65.7289,65.8559,65.5139,65.5139,21334.0
2023-05-19 11:30:00,67.04,67.06,66.84,66.93,27799.0,65.4944,65.5139,65.299,65.3869,27799.0
2023-05-19 12:00:00,66.98,67.01,66.89,66.95,12872.0,65.4358,65.4651,65.3479,65.4065,12872.0
2023-05-19 12:30:00,66.93,67.23,66.84,67.16,14766.0,65.3869,65.68,65.299,65.6116,14766.0
2023-05-19 13:00:00,67.17,67.2,66.99,66.99,11658.0,65.6214,65.6507,65.4456,65.4456,11658.0
2023-05-19 13:30:00,66.99,67.01,66.65,66.65,16785.0,65.4456,65.4651,65.1134,65.1134,16785.0
2023-05-19 14:00:00,66.64,66.72,66.55,66.55,18732.0,65.1036,65.1818,65.0157,65.0157,18732.0
2023-05-19 14:30:00,66.54,66.75,66.49,66.72,23233.0,65.0059,65.2111,64.9571,65.1818,23233.0
2023-05-19 15:00:00,66.73,66.85,66.66,66.84,30276.0,65.1916,65.3088,65.1232,65.299,30276.0
2023-05-19 15:30:00,66.84,66.91,66.72,66.76,136301.0,65.299,65.3674,65.1818,65.2209,136301.0
2023-05-22 09:30:00,66.83,67.04,66.56,66.73,49912.0,65.2892,65.4944,65.0255,65.1916,49912.0
2023-05-22 10:00:00,66.76,67.02,66.55,66.94,46783.0,65.2209,65.4749,65.0157,65.3967,46783.0
2023-05-22 10:30:00,66.94,66.94,66.37,66.51,40227.0,65.3967,65.3967,64.8399,64.9766,40227.0
2023-05-22 11:00:00,66.52,66.68,66.42,66.64,63600.0,64.9864,65.1427,64.8887,65.1036,63600.0
2023-05-22 11:30:00,66.64,66.85,66.61,66.76,28176.0,65.1036,65.3088,65.0743,65.2209,28176.0
2023-05-22 12:00:00,66.75,66.87,66.71,66.85,25420.0,65.2111,65.3283,65.172,65.3088,25420.0
2023-05-22 12:30:00,66.85,66.9,66.81,66.87,34322.0,65.3088,65.3576,65.2697,65.3283,34322.0
2023-05-22 13:00:00,66.87,66.89,66.62,66.62,28249.0,65.3283,65.3479,65.0841,65.0841,28249.0
2023-05-22 13:30:00,66.62,66.72,66.56,66.56,37300.0,65.0841,65.1818,65.0255,65.0255,37300.0
2023-05-22 14:00:00,66.56,66.57,66.41,66.45,36335.0,65.0255,65.0352,64.8789,64.918,36335.0
2023-05-22 14:30:00,66.45,66.47,66.26,66.35,92746.0,64.918,64.9375,64.7324,64.8203,92746.0
2023-05-22 15:00:00,66.35,66.44,66.03,66.09,263645.0,64.8203,64.9082,64.5077,64.5663,263645.0
2023-05-22 15:30:00,66.1,66.11,65.84,66.1,427990.0,64.5761,64.5858,64.3221,64.5761,427990.0
2023-05-23 09:30:00,65.71,65.75,65.19,65.63,56518.0,64.1951,64.2341,63.6871,64.1169,56518.0
2023-05-23 10:00:00,65.67,65.75,65.1,65.55,40026.0,64.156,64.2341,63.5991,64.0388,40026.0
2023-05-23 10:30:00,65.51,65.64,65.04,65.05,38896.0,63.9997,64.1267,63.5405,63.5503,38896.0
2023-05-23 11:00:00,65.03,65.09,64.79,65.04,39126.0,63.5307,63.5894,63.2963,63.5405,39126.0
2023-05-23 11:30:00,65.03,65.03,64.59,64.64,50889.0,63.5307,63.5307,63.1009,63.1497,50889.0
2023-05-23 12:00:00,64.66,64.69,64.31,64.37,41896.0,63.1693,63.1986,62.8273,62.886,41896.0
2023-05-23 12:30:00,64.38,64.41,64.08,64.34,50538.0,62.8957,62.925,62.6026,62.8567,50538.0
2023-05-23 13:00:00,64.38,64.65,64.31,64.52,35714.0,62.8957,63.1595,62.8273,63.0325,35714.0
2023-05-23 13:30:00,64.51,64.61,64.39,64.6,36977.0,63.0227,63.1204,62.9055,63.1107,36977.0
2023-05-23 14:00:00,64.59,64.82,64.37,64.46,24693.0,63.1009,63.3256,62.886,62.9739,24693.0
2023-05-23 14:30:00,64.45,64.61,64.43,64.57,23220.0,62.9641,63.1204,62.9446,63.0813,23220.0
2023-05-23 15:00:00,64.59,64.66,64.39,64.66,45062.0,63.1009,63.1693,62.9055,63.1693,45062.0
2023-05-23 15:30:00,64.66,64.77,64.56,64.65,102559.0,63.1693,63.2767,63.0716,63.1595,102559.0
2023-05-24 09:30:00,64.39,64.43,63.7,63.74,38217.0,62.9055,62.9446,62.2314,62.2705,38217.0
2023-05-24 10:00:00,63.77,64.04,63.69,63.88,13766.0,62.2998,62.5636,62.2216,62.4073,13766.0
2023-05-24 10:30:00,63.88,64.19,63.85,63.94,39021.0,62.4073,62.7101,62.3779,62.4659,39021.0
2023-05-24 11:00:00,63.97,64.25,63.74,64.13,18244.0,62.4952,62.7687,62.2705,62.6515,18244.0
2023-05-24 11:30:00,64.13,64.36,64.06,64.3,20122.0,62.6515,62.8762,62.5831,62.8176,20122.0
2023-05-24 12:00:00,64.3,64.33,64.08,64.11,7995.0,62.8176,62.8469,62.6026,62.632,7995.0
2023-05-24 12:30:00,64.15,64.39,64.13,64.36,7605.0,62.671,62.9055,62.6515,62.8762,7605.0
2023-05-24 13:00:00,64.36,64.45,64.25,64.4,10931.0,62.8762,62.9641,62.7687,62.9153,10931.0
2023-05-24 13:30:00,64.41,64.54,64.34,64.5,18331.0,62.925,63.052,62.8567,63.013,18331.0
2023-05-24 14:00:00,64.51,64.53,64.33,64.37,17695.0,63.0227,63.0423,62.8469,62.886,17695.0
2023-05-24 14:30:00,64.36,64.47,64.35,64.45,14739.0,62.8762,62.9837,62.8664,62.9641,14739.0
2023-05-24 15:00:00,64.47,65.01,64.45,64.93,28152.0,62.9837,63.5112,62.9641,63.433,28152.0
2023-05-24 15:30:00,64.93,64.99,64.64,64.75,142618.0,63.433,63.4917,63.1497,63.2572,142618.0
2023-05-25 09:30:00,64.96,65.6,64.77,65.59,21572.0,63.4624,64.0876,63.2767,64.0778,21572.0
2023-05-25 10:00:00,65.6,65.78,65.22,65.56,59417.0,64.0876,64.2635,63.7164,64.0485,59417.0
2023-05-25 10:30:00,65.53,65.57,64.72,64.94,27901.0,64.0192,64.0583,63.2279,63.4428,27901.0
2023-05-25 11:00:00,64.99,65.04,64.6,64.65,13856.0,63.4917,63.5405,63.1107,63.1595,13856.0
2023-05-25 11:30:00,64.64,64.64,64.44,64.62,11636.0,63.1497,63.1497,62.9543,63.1302,11636.0
2023-05-25 12:00:00,64.64,64.99,64.62,64.88,12851.0,63.1497,63.4917,63.1302,63.3842,12851.0
2023-05-25 12:30:00,64.9,65.08,64.85,64.89,11553.0,63.4037,63.5796,63.3549,63.394,11553.0
2023-05-25 13:00:00,64.9,65.02,64.75,64.96,13847.0,63.4037,63.521,63.2572,63.4624,13847.0
2023-05-25 13:30:00,64.97,65.12,64.96,65.09,13825.0,63.4721,63.6187,63.4624,63.5894,13825.0
2023-05-25 14:00:00,65.09,65.3,65.08,65.21,18038.0,63.5894,63.7945,63.5796,63.7066,18038.0
2023-05-25 14:30:00,65.18,65.2,64.96,65.03,14819.0,63.6773,63.6968,63.4624,63.5307,14819.0
2023-05-25 15:00:00,65.05,65.16,65.01,65.15,16730.0,63.5503,63.6577,63.5112,63.648,16730.0
2023-05-25 15:30:00,65.13,65.17,64.94,64.97,88448.0,63.6284,63.6675,63.4428,63.4721,88448.0
2023-05-26 09:30:00,65.13,65.61,64.87,65.54,35281.0,63.6284,64.0974,63.3744,64.029,35281.0
2023-05-26 10:00:00,65.47,65.53,64.97,65.34,16818.0,63.9606,64.0192,63.4721,63.8336,16818.0
2023-05-26 10:30:00,65.38,65.43,65.15,65.3,22874.0,63.8727,63.9215,63.648,63.7945,22874.0
2023-05-26 11:00:00,65.34,65.34,64.89,64.89,11556.0,63.8336,63.8336,63.394,63.394,11556.0
2023-05-26 11:30:00,64.87,65.08,64.86,65.02,11980.0,63.3744,63.5796,63.3647,63.521,11980.0
2023-05-26 12:00:00,64.99,65.36,64.98,65.31,14355.0,63.4917,63.8531,63.4819,63.8043,14355.0
2023-05-26 12:30:00,65.31,65.37,65.05,65.06,8473.0,63.8043,63.8629,63.5503,63.5601,8473.0
2023-05-26 13:00:00,65.07,65.16,64.87,64.92,14171.0,63.5698,63.6577,63.3744,63.4233,14171.0
2023-05-26 13:30:00,64.88,64.95,64.7,64.82,14299.0,63.3842,63.4526,63.2084,63.3256,14299.0
2023-05-26 14:00:00,64.87,64.9,64.7,64.87,14632.0,63.3744,63.4037,63.2084,63.3744,14632.0
2023-05-26 14:30:00,64.88,65.0,64.8,64.84,30179.0,63.3842,63.5014,63.306,63.3451,30179.0
2023-05-26 15:00:00,64.86,64.94,64.84,64.86,19343.0,63.3647,63.4428,63.3451,63.3647,19343.0
2023-05-26 15:30:00,64.89,65.2,64.82,65.18,103956.0,63.394,63.6968,63.3256,63.6773,103956.0
2023-05-30 09:30:00,65.18,65.66,64.74,64.74,25213.0,63.6773,64.1462,63.2474,63.2474,25213.0
2023-05-30 10:00:00,64.77,64.79,64.34,64.4,27784.0,63.2767,63.2963,62.8567,62.9153,27784.0
2023-05-30 10:30:00,64.36,64.62,64.3,64.42,25037.0,62.8762,63.1302,62.8176,62.9348,25037.0
2023-05-30 11:00:00,64.44,64.53,63.91,64.09,24629.0,62.9543,63.0423,62.4366,62.6124,24629.0
2023-05-30 11:30:00,64.14,64.3,64.09,64.17,18837.0,62.6613,62.8176,62.6124,62.6906,18837.0
2023-05-30 12:00:00,64.18,64.33,64.02,64.23,21963.0,62.7003,62.8469,62.544,62.7492,21963.0
2023-05-30 12:30:00,64.24,64.41,64.19,64.23,11538.0,62.759,62.925,62.7101,62.7492,11538.0
2023-05-30 13:00:00,64.3,64.31,64.05,64.1,35651.0,62.8176,62.8273,62.5733,62.6222,35651.0
2023-05-30 13:30:00,64.08,64.23,64.05,64.22,15698.0,62.6026,62.7492,62.5733,62.7394,15698.0
2023-05-30 14:00:00,64.22,64.28,64.1,64.26,14651.0,62.7394,62.798,62.6222,62.7785,14651.0
2023-05-30 14:30:00,64.26,64.39,64.18,64.22,26440.0,62.7785,62.9055,62.7003,62.7394,26440.0
2023-05-30 15:00:00,64.22,64.24,64.0,64.22,38844.0,62.7394,62.759,62.5245,62.7394,38844.0
2023-05-30 15:30:00,64.24,64.32,64.04,64.16,146408.0,62.759,62.8371,62.5636,62.6808,146408.0
2023-05-31 09:30:00,64.02,64.26,63.41,63.61,52020.0,62.544,62.7785,61.9481,62.1435,52020.0
2023-05-31 10:00:00,63.6,63.74,63.33,63.34,35085.0,62.1337,62.2705,61.8699,61.8797,35085.0
2023-05-31 10:30:00,63.34,63.54,63.26,63.3,19543.0,61.8797,62.0751,61.8016,61.8406,19543.0
2023-05-31 11:00:00,63.33,63.5,63.22,63.37,14099.0,61.8699,62.036,61.7625,61.909,14099.0
2023-05-31 11:30:00,63.37,63.47,63.31,63.35,12291.0,61.909,62.0067,61.8504,61.8895,12291.0
2023-05-31 12:00:00,63.38,63.6,63.37,63.6,17604.0,61.9188,62.1337,61.909,62.1337,17604.0
2023-05-31 12:30:00,63.59,63.85,63.53,63.57,20996.0,62.1239,62.3779,62.0653,62.1044,20996.0
2023-05-31 13:00:00,63.54,63.73,63.51,63.66,12574.0,62.0751,62.2607,62.0458,62.1923,12574.0
2023-05-31 13:30:00,63.71,63.97,63.71,63.79,16987.0,62.2412,62.4952,62.2412,62.3193,16987.0
2023-05-31 14:00:00,63.8,63.95,63.78,63.89,15066.0,62.3291,62.4756,62.3096,62.417,15066.0
2023-05-31 14:30:00,63.88,63.98,63.73,63.75,21792.0,62.4073,62.505,62.2607,62.2803,21792.0
2023-05-31 15:00:00,63.74,63.78,63.47,63.54,33657.0,62.2705,62.3096,62.0067,62.0751,33657.0
2023-05-31 15:30:00,63.55,63.92,63.53,63.73,151611.0,62.0849,62.4463,62.0653,62.2607,151611.0
2023-06-01 09:30:00,63.64,64.0,63.3,63.91,21372.0,62.1728,62.5245,61.8406,62.4366,21372.0
2023-06-01 10:00:00,63.9,64.31,63.8,64.24,33613.0,62.4268,62.8273,62.3291,62.759,33613.0
2023-06-01 10:30:00,64.18,64.65,64.15,64.44,31938.0,62.7003,63.1595,62.671,62.9543,31938.0
2023-06-01 11:00:00,64.42,64.43,64.22,64.32,17167.0,62.9348,62.9446,62.7394,62.8371,17167.0
2023-06-01 11:30:00,64.33,64.44,64.25,64.35,14154.0,62.8469,62.9543,62.7687,62.8664,14154.0
2023-06-01 12:00:00,64.35,64.42,64.26,64.31,19434.0,62.8664,62.9348,62.7785,62.8273,19434.0
2023-06-01 12:30:00,64.33,64.38,64.22,64.34,23672.0,62.8469,62.8957,62.7394,62.8567,23672.0
2023-06-01 13:00:00,64.34,64.47,64.27,64.32,22485.0,62.8567,62.9837,62.7883,62.8371,22485.0
2023-06-01 13:30:00,64.32,64.48,64.31,64.43,12919.0,62.8371,62.9934,62.8273,62.9446,12919.0
2023-06-01 14:00:00,64.46,64.68,64.38,64.6,16132.0,62.9739,63.1888,62.8957,63.1107,16132.0
2023-06-01 14:30:00,64.57,64.6,64.36,64.51,21178.0,63.0813,63.1107,62.8762,63.0227,21178.0
2023-06-01 15:00:00,64.52,64.55,64.33,64.38,39332.0,63.0325,63.0618,62.8469,62.8957,39332.0
2023-06-01 15:30:00,64.39,64.42,64.08,64.34,126281.0,62.9055,62.9348,62.6026,62.8567,126281.0
2023-06-02 09:30:00,65.24,65.92,65.24,65.61,52579.0,63.7359,64.4002,63.7359,64.0974,52579.0
2023-06-02 10:00:00,65.61,66.11,65.51,65.96,29611.0,64.0974,64.5858,63.9997,64.4393,29611.0
2023-06-02 10:30:00,65.94,66.15,65.77,66.13,18927.0,64.4198,64.6249,64.2537,64.6054,18927.0
2023-06-02 11:00:00,66.17,66.42,66.08,66.08,29933.0,64.6445,64.8887,64.5565,64.5565,29933.0
2023-06-02 11:30:00,66.05,66.16,65.96,66.15,30067.0,64.5272,64.6347,64.4393,64.6249,30067.0
2023-06-02 12:00:00,66.15,66.45,66.11,66.45,52993.0,64.6249,64.918,64.5858,64.918,52993.0
2023-06-02 12:30:00,66.42,66.55,66.38,66.47,31166.0,64.8887,65.0157,64.8496,64.9375,31166.0
2023-06-02 13:00:00,66.46,66.72,66.46,66.72,25873.0,64.9278,65.1818,64.9278,65.1818,25873.0
2023-06-02 13:30:00,66.72,66.74,66.48,66.55,50067.0,65.1818,65.2013,64.9473,65.0157,50067.0
2023-06-02 14:00:00,66.54,66.57,66.4,66.5,29569.0,65.0059,65.0352,64.8692,64.9669,29569.0
2023-06-02 14:30:00,66.51,66.64,66.48,66.62,50764.0,64.9766,65.1036,64.9473,65.0841,50764.0
2023-06-02 15:00:00,66.64,66.66,66.24,66.3,75587.0,65.1036,65.1232,64.7128,64.7715,75587.0
2023-06-02 15:30:00,66.3,66.36,66.15,66.3,248788.0,64.7715,64.8301,64.6249,64.7715,248788.0
2023-06-05 09:30:00,65.62,66.25,65.62,65.81,48385.0,64.1071,64.7226,64.1071,64.2928,48385.0
2023-06-05 10:00:00,65.81,66.15,65.77,66.06,63729.0,64.2928,64.6249,64.2537,64.537,63729.0
2023-06-05 10:30:00,66.0,66.67,65.9,66.45,37641.0,64.4784,65.1329,64.3807,64.918,37641.0
2023-06-05 11:00:00,66.46,66.69,66.4,66.55,17735.0,64.9278,65.1525,64.8692,65.0157,17735.0
2023-06-05 11:30:00,66.55,66.86,66.52,66.75,20273.0,65.0157,65.3186,64.9864,65.2111,20273.0
2023-06-05 12:00:00,66.77,66.83,66.65,66.76,16382.0,65.2306,65.2892,65.1134,65.2209,16382.0
2023-06-05 12:30:00,66.79,66.83,66.68,66.81,13086.0,65.2502,65.2892,65.1427,65.2697,13086.0
2023-06-05 13:00:00,66.83,66.96,66.79,66.95,36532.0,65.2892,65.4162,65.2502,65.4065,36532.0
2023-06-05 13:30:00,66.94,67.08,66.82,66.98,51371.0,65.3967,65.5335,65.2795,65.4358,51371.0
2023-06-05 14:00:00,66.98,66.99,66.7,66.79,41217.0,65.4358,65.4456,65.1622,65.2502,41217.0
2023-06-05 14:30:00,66.81,66.92,66.67,66.91,50415.0,65.2697,65.3772,65.1329,65.3674,50415.0
2023-06-05 15:00:00,66.91,66.94,66.61,66.75,28233.0,65.3674,65.3967,65.0743,65.2111,28233.0
2023-06-05 15:30:00,66.73,66.76,66.55,66.69,96597.0,65.1916,65.2209,65.0157,65.1525,96597.0
2023-06-06 09:30:00,66.73,67.72,66.62,67.68,39038.0,65.1916,66.1587,65.0841,66.1196,39038.0
2023-06-06 10:00:00,67.74,68.0,67.63,67.69,27578.0,66.1783,66.4323,66.0708,66.1294,27578.0
2023-06-06 10:30:00,67.74,67.89,67.61,67.8,20434.0,66.1783,66.3248,66.0513,66.2369,20434.0
2023-06-06 11:00:00,67.84,68.01,67.74,67.92,12536.0,66.276,66.442,66.1783,66.3541,12536.0
2023-06-06 11:30:00,67.93,68.01,67.84,67.95,12987.0,66.3639,66.442,66.276,66.3834,12987.0
2023-06-06 12:00:00,67.98,68.03,67.76,67.92,10734.0,66.4127,66.4616,66.1978,66.3541,10734.0
2023-06-06 12:30:00,67.96,67.96,67.66,67.72,14236.0,66.3932,66.3932,66.1001,66.1587,14236.0
2023-06-06 13:00:00,67.71,67.88,67.59,67.73,10866.0,66.149,66.315,66.0317,66.1685,10866.0
2023-06-06 13:30:00,67.73,67.76,67.62,67.69,11644.0,66.1685,66.1978,66.061,66.1294,11644.0
2023-06-06 14:00:00,67.72,67.92,67.62,67.9,14791.0,66.1587,66.3541,66.061,66.3346,14791.0
2023-06-06 14:30:00,67.9,68.07,67.84,68.07,16337.0,66.3346,66.5007,66.276,66.5007,16337.0
2023-06-06 15:00:00,68.06,68.18,67.88,67.93,34458.0,66.4909,66.6081,66.315,66.3639,34458.0
2023-06-06 15:30:00,67.91,67.96,67.61,67.79,181165.0,66.3443,66.3932,66.0513,66.2271,181165.0
2023-06-07 09:30:00,67.93,68.8,67.75,68.66,57305.0,66.3639,67.2138,66.188,67.0771,57305.0
2023-06-07 10:00:00,68.66,68.71,68.15,68.22,32149.0,67.0771,67.1259,66.5788,66.6472,32149.0
2023-06-07 10:30:00,68.18,68.34,67.76,68.0,49984.0,66.6081,66.7644,66.1978,66.4323,49984.0
2023-06-07 11:00:00,68.02,68.26,67.99,68.25,20784.0,66.4518,66.6863,66.4225,66.6765,20784.0
2023-06-07 11:30:00,68.27,68.35,67.84,67.84,10249.0,66.696,66.7742,66.276,66.276,10249.0
2023-06-07 12:00:00,67.85,68.0,67.82,67.98,9807.0,66.2857,66.4323,66.2564,66.4127,9807.0
2023-06-07 12:30:00,68.0,68.13,67.81,67.91,16650.0,66.4323,66.5593,66.2467,66.3443,16650.0
2023-06-07 13:00:00,67.88,68.05,67.81,67.95,11799.0,66.315,66.4811,66.2467,66.3834,11799.0
2023-06-07 13:30:00,67.94,68.01,67.82,68.01,9628.0,66.3737,66.442,66.2564,66.442,9628.0
2023-06-07 14:00:00,68.01,68.21,68.01,68.1,14881.0,66.442,66.6374,66.442,66.53,14881.0
2023-06-07 14:30:00,68.12,68.22,68.05,68.11,15209.0,66.5495,66.6472,66.4811,66.5397,15209.0
2023-06-07 15:00:00,68.13,68.33,68.12,68.31,38243.0,66.5593,66.7547,66.5495,66.7351,38243.0
2023-06-07 15:30:00,68.31,68.48,68.14,68.43,151985.0,66.7351,66.9012,66.569,66.8524,151985.0
2023-06-08 09:30:00,68.15,68.43,67.84,68.21,18720.0,66.5788,66.8524,66.276,66.6374,18720.0
2023-06-08 10:00:00,68.31,68.55,68.17,68.46,14065.0,66.7351,66.9696,66.5984,66.8817,14065.0
2023-06-08 10:30:00,68.49,68.57,68.19,68.26,20503.0,66.911,66.9891,66.6179,66.6863,20503.0
2023-06-08 11:00:00,68.29,68.29,68.04,68.22,16029.0,66.7156,66.7156,66.4713,66.6472,16029.0
2023-06-08 11:30:00,68.28,68.39,68.27,68.32,10129.0,66.7058,66.8133,66.696,66.7449,10129.0
2023-06-08 12:00:00,68.29,68.53,68.22,68.53,13710.0,66.7156,66.9501,66.6472,66.9501,13710.0
2023-06-08 12:30:00,68.52,68.55,68.45,68.48,12519.0,66.9403,66.9696,66.8719,66.9012,12519.0
2023-06-08 13:00:00,68.48,68.56,68.43,68.48,11022.0,66.9012,66.9794,66.8524,66.9012,11022.0
2023-06-08 13:30:00,68.47,68.58,68.41,68.56,17231.0,66.8914,66.9989,66.8328,66.9794,17231.0
2023-06-08 14:00:00,68.56,68.75,68.54,68.71,14441.0,66.9794,67.165,66.9598,67.1259,14441.0
2023-06-08 14:30:00,68.7,68.85,68.65,68.78,40929.0,67.1161,67.2627,67.0673,67.1943,40929.0
2023-06-08 15:00:00,68.79,68.8,68.54,68.75,37353.0,67.2041,67.2138,66.9598,67.165,37353.0
2023-06-08 15:30:00,68.74,68.91,68.65,68.89,96155.0,67.1552,67.3213,67.0673,67.3018,96155.0
2023-06-09 09:30:00,69.09,69.33,68.54,68.66,18042.0,67.4971,67.7316,66.9598,67.0771,18042.0
2023-06-09 10:00:00,68.68,68.94,68.58,68.92,35600.0,67.0966,67.3506,66.9989,67.3311,35600.0
2023-06-09 10:30:00,68.92,68.98,68.67,68.79,14744.0,67.3311,67.3897,67.0868,67.2041,14744.0
2023-06-09 11:00:00,68.85,68.85,68.42,68.47,18809.0,67.2627,67.2627,66.8426,66.8914,18809.0
2023-06-09 11:30:00,68.42,68.52,68.22,68.23,17033.0,66.8426,66.9403,66.6472,66.657,17033.0
2023-06-09 12:00:00,68.22,68.38,68.12,68.29,24388.0,66.6472,66.8035,66.5495,66.7156,24388.0
2023-06-09 12:30:00,68.34,68.55,68.34,68.51,9523.0,66.7644,66.9696,66.7644,66.9305,9523.0
2023-06-09 13:00:00,68.56,68.62,68.47,68.54,6456.0,66.9794,67.038,66.8914,66.9598,6456.0
2023-06-09 13:30:00,68.55,68.63,68.5,68.53,6141.0,66.9696,67.0477,66.9207,66.9501,6141.0
2023-06-09 14:00:00,68.55,68.66,68.5,68.54,16074.0,66.9696,67.0771,66.9207,66.9598,16074.0
2023-06-09 14:30:00,68.53,68.57,68.46,68.57,8104.0,66.9501,66.9891,66.8817,66.9891,8104.0
2023-06-09 15:00:00,68.59,68.67,68.42,68.48,22515.0,67.0087,67.0868,66.8426,66.9012,22515.0
2023-06-09 15:30:00,68.47,68.54,68.32,68.41,78921.0,66.8914,66.9598,66.7449,66.8328,78921.0
2023-06-12 09:30:00,68.67,69.15,68.39,69.14,20454.0,67.0868,67.5558,66.8133,67.546,20454.0
2023-06-12 10:00:00,69.26,69.34,68.8,68.94,29325.0,67.6632,67.7414,67.2138,67.3506,29325.0
2023-06-12 10:30:00,68.9,68.9,68.54,68.78,15104.0,67.3115,67.3115,66.9598,67.1943,15104.0
2023-06-12 11:00:00,68.85,69.09,68.85,69.06,28238.0,67.2627,67.4971,67.2627,67.4678,28238.0
2023-06-12 11:30:00,69.08,69.09,68.91,69.03,27186.0,67.4874,67.4971,67.3213,67.4385,27186.0
2023-06-12 12:00:00,69.05,69.1,68.93,68.93,17769.0,67.4581,67.5069,67.3408,67.3408,17769.0
2023-06-12 12:30:00,68.96,69.32,68.92,69.15,48442.0,67.3701,67.7218,67.3311,67.5558,48442.0
2023-06-12 13:00:00,69.15,69.26,69.11,69.12,11047.0,67.5558,67.6632,67.5167,67.5264,11047.0
2023-06-12 13:30:00,69.12,69.13,69.01,69.11,12110.0,67.5264,67.5362,67.419,67.5167,12110.0
2023-06-12 14:00:00,69.13,69.29,69.1,69.24,15318.0,67.5362,67.6925,67.5069,67.6437,15318.0
2023-06-12 14:30:00,69.25,69.37,69.24,69.37,17620.0,67.6535,67.7707,67.6437,67.7707,17620.0
2023-06-12 15:00:00,69.37,69.51,69.36,69.44,21892.0,67.7707,67.9075,67.7609,67.8391,21892.0
2023-06-12 15:30:00,69.45,69.45,69.19,69.38,103804.0,67.8488,67.8488,67.5948,67.7805,103804.0
2023-06-13 09:30:00,69.8,70.04,69.67,69.82,47963.0,68.1908,68.4252,68.0638,68.2103,47963.0
2023-06-13 10:00:00,69.88,70.0,69.69,69.72,22567.0,68.2689,68.3862,68.0833,68.1126,22567.0
2023-06-13 10:30:00,69.74,70.02,69.64,69.88,31391.0,68.1322,68.4057,68.0345,68.2689,31391.0
2023-06-13 11:00:00,69.87,70.03,69.77,69.95,37677.0,68.2592,68.4155,68.1615,68.3373,37677.0
2023-06-13 11:30:00,69.96,70.0,69.6,69.6,10268.0,68.3471,68.3862,67.9954,67.9954,10268.0
2023-06-13 12:00:00,69.6,69.66,69.47,69.58,13558.0,67.9954,68.054,67.8684,67.9758,13558.0
2023-06-13 12:30:00,69.56,69.64,69.52,69.57,10228.0,67.9563,68.0345,67.9172,67.9661,10228.0
2023-06-13 13:00:00,69.58,69.59,69.32,69.39,18983.0,67.9758,67.9856,67.7218,67.7902,18983.0
2023-06-13 13:30:00,69.37,69.37,69.19,69.24,17382.0,67.7707,67.7707,67.5948,67.6437,17382.0
2023-06-13 14:00:00,69.24,69.28,69.02,69.06,21893.0,67.6437,67.6828,67.4288,67.4678,21893.0
2023-06-13 14:30:00,69.02,69.2,68.97,69.2,69524.0,67.4288,67.6046,67.3799,67.6046,69524.0
2023-06-13 15:00:00,69.22,69.3,69.14,69.16,29759.0,67.6241,67.7023,67.546,67.5655,29759.0
2023-06-13 15:30:00,69.17,69.2,68.82,69.17,147443.0,67.5753,67.6046,67.2334,67.5753,147443.0
2023-06-14 09:30:00,68.91,69.54,68.9,69.17,26452.0,67.4766,68.0935,67.4668,67.7312,26452.0
2023-06-14 10:00:00,69.28,69.5,69.22,69.27,15032.0,67.8389,68.0543,67.7801,67.8291,15032.0
2023-06-14 10:30:00,69.27,69.44,69.24,69.4,11634.0,67.8291,67.9955,67.7997,67.9564,11634.0
2023-06-14 11:00:00,69.44,69.56,69.4,69.51,19134.0,67.9955,68.113,67.9564,68.0641,19134.0
2023-06-14 11:30:00,69.51,69.54,69.27,69.27,14336.0,68.0641,68.0935,67.8291,67.8291,14336.0
2023-06-14 12:00:00,69.28,69.53,69.27,69.43,23204.0,67.8389,68.0837,67.8291,67.9857,23204.0
2023-06-14 12:30:00,69.45,69.56,69.42,69.54,14199.0,68.0053,68.113,67.976,68.0935,14199.0
2023-06-14 13:00:00,69.53,69.7,69.47,69.67,61376.0,68.0837,68.2501,68.0249,68.2208,61376.0
2023-06-14 13:30:00,69.67,69.67,69.44,69.46,14823.0,68.2208,68.2208,67.9955,68.0151,14823.0
2023-06-14 14:00:00,69.43,69.43,68.94,69.07,25980.0,67.9857,67.9857,67.5059,67.6332,25980.0
2023-06-14 14:30:00,69.07,69.46,69.0,69.36,60052.0,67.6332,68.0151,67.5647,67.9172,60052.0
2023-06-14 15:00:00,69.34,69.52,69.04,69.2,60753.0,67.8976,68.0739,67.6039,67.7605,60753.0
2023-06-14 15:30:00,69.17,69.38,68.99,69.37,166978.0,67.7312,67.9368,67.5549,67.927,166978.0
2023-06-15 09:30:00,69.01,69.45,68.88,69.29,18089.0,67.5745,68.0053,67.4472,67.8487,18089.0
2023-06-15 10:00:00,69.38,69.43,68.97,69.03,21718.0,67.9368,67.9857,67.5353,67.5941,21718.0
2023-06-15 10:30:00,69.01,69.08,68.54,68.62,22494.0,67.5745,67.643,67.1143,67.1926,22494.0
2023-06-15 11:00:00,68.67,69.06,68.65,69.06,26828.0,67.2416,67.6234,67.222,67.6234,26828.0
2023-06-15 11:30:00,69.04,69.04,68.66,68.71,19116.0,67.6039,67.6039,67.2318,67.2807,19116.0
2023-06-15 12:00:00,68.7,68.72,68.52,68.66,9699.0,67.2709,67.2905,67.0947,67.2318,9699.0
2023-06-15 12:30:00,68.66,68.69,68.39,68.42,9934.0,67.2318,67.2611,66.9674,66.9968,9934.0
2023-06-15 13:00:00,68.43,68.45,68.21,68.33,15860.0,67.0066,67.0261,66.7911,66.9086,15860.0
2023-06-15 13:30:00,68.34,68.59,68.3,68.59,11697.0,66.9184,67.1632,66.8793,67.1632,11697.0
2023-06-15 14:00:00,68.59,68.71,68.54,68.62,15086.0,67.1632,67.2807,67.1143,67.1926,15086.0
2023-06-15 14:30:00,68.63,68.99,68.63,68.95,18807.0,67.2024,67.5549,67.2024,67.5157,18807.0
2023-06-15 15:00:00,68.97,69.0,68.85,68.96,26970.0,67.5353,67.5647,67.4178,67.5255,26970.0
2023-06-15 15:30:00,69.02,69.16,68.95,69.09,106114.0,67.5843,67.7214,67.5157,67.6528,106114.0
2023-06-16 09:30:00,69.37,69.37,67.91,68.16,78414.0,67.927,67.927,66.4974,66.7422,78414.0
2023-06-16 10:00:00,68.23,68.78,68.21,68.78,33276.0,66.8107,67.3493,66.7911,67.3493,33276.0
2023-06-16 10:30:00,68.71,68.71,68.11,68.31,20139.0,67.2807,67.2807,66.6932,66.889,20139.0
2023-06-16 11:00:00,68.29,68.33,68.04,68.2,29698.0,66.8695,66.9086,66.6247,66.7813,29698.0
2023-06-16 11:30:00,68.2,68.26,67.86,68.11,19876.0,66.7813,66.8401,66.4484,66.6932,19876.0
2023-06-16 12:00:00,68.11,68.18,68.05,68.12,18563.0,66.6932,66.7618,66.6345,66.703,18563.0
2023-06-16 12:30:00,68.15,68.3,68.09,68.21,16390.0,66.7324,66.8793,66.6736,66.7911,16390.0
2023-06-16 13:00:00,68.23,68.23,67.98,68.01,9220.0,66.8107,66.8107,66.5659,66.5953,9220.0
2023-06-16 13:30:00,68.02,68.02,67.84,67.95,19083.0,66.6051,66.6051,66.4288,66.5365,19083.0
2023-06-16 14:00:00,67.99,68.04,67.87,67.91,19653.0,66.5757,66.6247,66.4582,66.4974,19653.0
2023-06-16 14:30:00,67.91,67.95,67.79,67.87,31111.0,66.4974,66.5365,66.3799,66.4582,31111.0
2023-06-16 15:00:00,67.88,67.93,67.53,67.59,43470.0,66.468,66.517,66.1253,66.184,43470.0
2023-06-16 15:30:00,67.58,68.12,67.54,67.99,143763.0,66.1742,66.703,66.1351,66.5757,143763.0
2023-06-20 09:30:00,67.75,68.08,67.65,67.82,18589.0,66.3407,66.6638,66.2428,66.4092,18589.0
2023-06-20 10:00:00,67.82,67.88,67.32,67.36,29959.0,66.4092,66.468,65.9196,65.9588,29959.0
2023-06-20 10:30:00,67.28,67.52,67.28,67.52,16788.0,65.8805,66.1155,65.8805,66.1155,16788.0
2023-06-20 11:00:00,67.56,67.75,67.56,67.73,12351.0,66.1546,66.3407,66.1546,66.3211,12351.0
2023-06-20 11:30:00,67.73,68.21,67.73,68.13,14996.0,66.3211,66.7911,66.3211,66.7128,14996.0
2023-06-20 12:00:00,68.13,68.29,68.05,68.24,10947.0,66.7128,66.8695,66.6345,66.8205,10947.0
2023-06-20 12:30:00,68.21,68.29,68.1,68.2,14138.0,66.7911,66.8695,66.6834,66.7813,14138.0
2023-06-20 13:00:00,68.18,68.21,68.02,68.05,14808.0,66.7618,66.7911,66.6051,66.6345,14808.0
2023-06-20 13:30:00,68.05,68.2,68.03,68.15,12703.0,66.6345,66.7813,66.6149,66.7324,12703.0
2023-06-20 14:00:00,68.18,68.23,68.11,68.2,11957.0,66.7618,66.8107,66.6932,66.7813,11957.0
2023-06-20 14:30:00,68.2,68.25,68.11,68.23,17175.0,66.7813,66.8303,66.6932,66.8107,17175.0
2023-06-20 15:00:00,68.24,68.4,68.21,68.39,21428.0,66.8205,66.9772,66.7911,66.9674,21428.0
2023-06-20 15:30:00,68.4,68.45,68.23,68.37,79449.0,66.9772,67.0261,66.8107,66.9478,79449.0
2023-06-21 09:30:00,68.16,68.57,67.89,68.4,17575.0,66.7422,67.1436,66.4778,66.9772,17575.0
2023-06-21 10:00:00,68.43,68.67,68.32,68.54,18784.0,67.0066,67.2416,66.8988,67.1143,18784.0
2023-06-21 10:30:00,68.57,68.57,68.26,68.31,14932.0,67.1436,67.1436,66.8401,66.889,14932.0
2023-06-21 11:00:00,68.33,68.42,68.06,68.16,15920.0,66.9086,66.9968,66.6442,66.7422,15920.0
2023-06-21 11:30:00,68.15,68.27,68.08,68.11,17424.0,66.7324,66.8499,66.6638,66.6932,17424.0
2023-06-21 12:00:00,68.12,68.24,67.95,68.02,29820.0,66.703,66.8205,66.5365,66.6051,29820.0
2023-06-21 12:30:00,68.02,68.17,67.94,68.03,18530.0,66.6051,66.752,66.5267,66.6149,18530.0
2023-06-21 13:00:00,68.03,68.14,67.93,67.98,11080.0,66.6149,66.7226,66.517,66.5659,11080.0
2023-06-21 13:30:00,68.0,68.34,68.0,68.31,10203.0,66.5855,66.9184,66.5855,66.889,10203.0
2023-06-21 14:00:00,68.37,68.55,68.32,68.5,12961.0,66.9478,67.1241,66.8988,67.0751,12961.0
2023-06-21 14:30:00,68.51,68.58,68.43,68.48,11076.0,67.0849,67.1534,67.0066,67.0555,11076.0
2023-06-21 15:00:00,68.47,68.47,68.28,68.28,20254.0,67.0457,67.0457,66.8597,66.8597,20254.0
2023-06-21 15:30:00,68.29,68.31,68.05,68.08,79587.0,66.8695,66.889,66.6345,66.6638,79587.0
2023-06-22 09:30:00,68.03,68.03,67.54,67.91,14954.0,66.6149,66.6149,66.1351,66.4974,14954.0
2023-06-22 10:00:00,67.93,68.12,67.86,68.1,15666.0,66.517,66.703,66.4484,66.6834,15666.0
2023-06-22 10:30:00,68.08,68.09,67.69,67.69,11499.0,66.6638,66.6736,66.2819,66.2819,11499.0
2023-06-22 11:00:00,67.69,67.75,67.62,67.66,10473.0,66.2819,66.3407,66.2134,66.2526,10473.0
2023-06-22 11:30:00,67.7,67.94,67.7,67.85,12863.0,66.2917,66.5267,66.2917,66.4386,12863.0
2023-06-22 12:00:00,67.84,67.84,67.66,67.71,10064.0,66.4288,66.4288,66.2526,66.3015,10064.0
2023-06-22 12:30:00,67.72,67.82,67.64,67.72,9816.0,66.3113,66.4092,66.233,66.3113,9816.0
2023-06-22 13:00:00,67.7,67.7,67.5,67.55,6836.0,66.2917,66.2917,66.0959,66.1449,6836.0
2023-06-22 13:30:00,67.53,67.6,67.5,67.54,8499.0,66.1253,66.1938,66.0959,66.1351,8499.0
2023-06-22 14:00:00,67.54,67.58,67.17,67.28,18657.0,66.1351,66.1742,65.7728,65.8805,18657.0
2023-06-22 14:30:00,67.28,67.36,67.21,67.22,21937.0,65.8805,65.9588,65.8119,65.8217,21937.0
2023-06-22 15:00:00,67.23,67.23,66.85,66.88,35462.0,65.8315,65.8315,65.4594,65.4888,35462.0
2023-06-22 15:30:00,66.85,67.1,66.81,67.03,136231.0,65.4594,65.7042,65.4202,65.6357,136231.0
2023-06-23 09:30:00,66.19,66.19,64.95,65.13,73534.0,64.8131,64.8131,63.5989,63.7752,73534.0
2023-06-23 10:00:00,65.14,65.67,65.14,65.52,56701.0,63.785,64.304,63.785,64.1571,56701.0
2023-06-23 10:30:00,65.57,65.76,65.45,65.62,30994.0,64.206,64.3921,64.0885,64.255,30994.0
2023-06-23 11:00:00,65.63,65.81,65.63,65.66,20970.0,64.2648,64.4411,64.2648,64.2942,20970.0
2023-06-23 11:30:00,65.67,65.78,65.6,65.77,25127.0,64.304,64.4117,64.2354,64.4019,25127.0
2023-06-23 12:00:00,65.78,66.27,65.75,66.27,20669.0,64.4117,64.8915,64.3823,64.8915,20669.0
2023-06-23 12:30:00,66.29,66.3,66.1,66.24,20647.0,64.9111,64.9209,64.725,64.8621,20647.0
2023-06-23 13:00:00,66.24,66.3,66.13,66.3,53358.0,64.8621,64.9209,64.7544,64.9209,53358.0
2023-06-23 13:30:00,66.28,66.28,66.03,66.05,16517.0,64.9013,64.9013,64.6565,64.6761,16517.0
2023-06-23 14:00:00,66.06,66.06,65.61,65.66,21546.0,64.6859,64.6859,64.2452,64.2942,21546.0
2023-06-23 14:30:00,65.67,65.74,65.48,65.48,14465.0,64.304,64.3725,64.1179,64.1179,14465.0
2023-06-23 15:00:00,65.46,65.47,65.35,65.42,20515.0,64.0983,64.1081,63.9906,64.0592,20515.0
2023-06-23 15:30:00,65.43,66.01,65.41,65.8,180561.0,64.069,64.6369,64.0494,64.4313,180561.0
2023-06-26 09:30:00,65.51,66.94,65.32,66.67,15980.0,64.1473,65.5475,63.9612,65.2832,15980.0
2023-06-26 10:00:00,66.61,66.71,66.48,66.58,12888.0,65.2244,65.3223,65.0971,65.195,12888.0
2023-06-26 10:30:00,66.59,66.67,66.28,66.34,14170.0,65.2048,65.2832,64.9013,64.96,14170.0
2023-06-26 11:00:00,66.36,66.5,66.3,66.45,22277.0,64.9796,65.1167,64.9209,65.0677,22277.0
2023-06-26 11:30:00,66.46,66.68,66.33,66.68,12600.0,65.0775,65.293,64.9502,65.293,12600.0
2023-06-26 12:00:00,66.64,66.65,66.45,66.54,19279.0,65.2538,65.2636,65.0677,65.1559,19279.0
2023-06-26 12:30:00,66.51,66.64,66.38,66.63,11848.0,65.1265,65.2538,64.9992,65.244,11848.0
2023-06-26 13:00:00,66.66,66.67,66.49,66.65,11632.0,65.2734,65.2832,65.1069,65.2636,11632.0
2023-06-26 13:30:00,66.68,66.68,66.46,66.51,13564.0,65.293,65.293,65.0775,65.1265,13564.0
2023-06-26 14:00:00,66.5,66.56,66.46,66.56,16265.0,65.1167,65.1754,65.0775,65.1754,16265.0
2023-06-26 14:30:00,66.56,66.77,66.55,66.77,20532.0,65.1754,65.3811,65.1657,65.3811,20532.0
2023-06-26 15:00:00,66.84,66.86,66.7,66.81,34748.0,65.4496,65.4692,65.3125,65.4202,34748.0
2023-06-26 15:30:00,66.8,66.81,66.58,66.7,91544.0,65.4105,65.4202,65.195,65.3125,91544.0
2023-06-27 09:30:00,66.97,67.36,66.73,66.84,40707.0,65.5769,65.9588,65.3419,65.4496,40707.0
2023-06-27 10:00:00,66.84,67.12,66.77,66.97,23062.0,65.4496,65.7238,65.3811,65.5769,23062.0
2023-06-27 10:30:00,66.98,67.5,66.98,67.43,18269.0,65.5867,66.0959,65.5867,66.0274,18269.0
2023-06-27 11:00:00,67.45,67.56,67.32,67.52,22628.0,66.0469,66.1546,65.9196,66.1155,22628.0
2023-06-27 11:30:00,67.52,67.53,67.39,67.48,10234.0,66.1155,66.1253,65.9882,66.0763,10234.0
2023-06-27 12:00:00,67.49,67.58,67.46,67.52,20260.0,66.0861,66.1742,66.0567,66.1155,20260.0
2023-06-27 12:30:00,67.54,67.68,67.5,67.54,13765.0,66.1351,66.2722,66.0959,66.1351,13765.0
2023-06-27 13:00:00,67.56,67.7,67.52,67.64,12394.0,66.1546,66.2917,66.1155,66.233,12394.0
2023-06-27 13:30:00,67.62,67.98,67.61,67.89,12339.0,66.2134,66.5659,66.2036,66.4778,12339.0
2023-06-27 14:00:00,67.87,67.87,67.71,67.71,9450.0,66.4582,66.4582,66.3015,66.3015,9450.0
2023-06-27 14:30:00,67.73,67.8,67.7,67.72,11457.0,66.3211,66.3897,66.2917,66.3113,11457.0
2023-06-27 15:00:00,67.74,67.99,67.74,67.96,15854.0,66.3309,66.5757,66.3309,66.5463,15854.0
2023-06-27 15:30:00,67.98,68.11,67.95,68.09,130261.0,66.5659,66.6932,66.5365,66.6736,130261.0
2023-06-28 09:30:00,67.93,68.04,67.34,68.02,27011.0,66.517,66.6247,65.9392,66.6051,27011.0
2023-06-28 10:00:00,68.02,68.41,67.95,68.31,29125.0,66.6051,66.987,66.5365,66.889,29125.0
2023-06-28 10:30:00,68.31,68.52,68.22,68.49,29726.0,66.889,67.0947,66.8009,67.0653,29726.0
2023-06-28 11:00:00,68.49,68.81,68.45,68.74,25975.0,67.0653,67.3786,67.0261,67.3101,25975.0
2023-06-28 11:30:00,68.71,68.93,68.62,68.69,16114.0,67.2807,67.4962,67.1926,67.2611,16114.0
2023-06-28 12:00:00,68.63,68.65,68.42,68.43,16490.0,67.2024,67.222,66.9968,67.0066,16490.0
2023-06-28 12:30:00,68.4,68.45,68.11,68.14,7891.0,66.9772,67.0261,66.6932,66.7226,7891.0
2023-06-28 13:00:00,68.11,68.13,67.97,68.11,24859.0,66.6932,66.7128,66.5561,66.6932,24859.0
2023-06-28 13:30:00,68.12,68.12,67.96,68.02,30617.0,66.703,66.703,66.5463,66.6051,30617.0
2023-06-28 14:00:00,68.07,68.11,68.0,68.1,10868.0,66.654,66.6932,66.5855,66.6834,10868.0
2023-06-28 14:30:00,68.1,68.18,68.05,68.08,15574.0,66.6834,66.7618,66.6345,66.6638,15574.0
2023-06-28 15:00:00,68.1,68.15,67.98,68.11,30338.0,66.6834,66.7324,66.5659,66.6932,30338.0
2023-06-28 15:30:00,68.1,68.21,67.96,68.21,126093.0,66.6834,66.7911,66.5463,66.7911,126093.0
2023-06-29 09:30:00,68.29,68.55,68.02,68.34,7561.0,66.8695,67.1241,66.6051,66.9184,7561.0
2023-06-29 10:00:00,68.44,68.68,68.38,68.52,16010.0,67.0163,67.2514,66.9576,67.0947,16010.0
2023-06-29 10:30:00,68.45,68.62,68.35,68.47,26282.0,67.0261,67.1926,66.9282,67.0457,26282.0
2023-06-29 11:00:00,68.52,68.87,68.48,68.85,9828.0,67.0947,67.4374,67.0555,67.4178,9828.0
2023-06-29 11:30:00,68.9,69.2,68.84,69.03,15351.0,67.4668,67.7605,67.408,67.5941,15351.0
2023-06-29 12:00:00,69.03,69.08,68.95,69.04,22843.0,67.5941,67.643,67.5157,67.6039,22843.0
2023-06-29 12:30:00,69.07,69.22,69.05,69.15,11230.0,67.6332,67.7801,67.6137,67.7116,11230.0
2023-06-29 13:00:00,69.19,69.22,69.05,69.15,10540.0,67.7507,67.7801,67.6137,67.7116,10540.0
2023-06-29 13:30:00,69.16,69.16,69.03,69.09,15116.0,67.7214,67.7214,67.5941,67.6528,15116.0
2023-06-29 14:00:00,69.07,69.08,68.83,68.99,12928.0,67.6332,67.643,67.3982,67.5549,12928.0
2023-06-29 14:30:00,69.01,69.01,68.84,68.95,12124.0,67.5745,67.5745,67.408,67.5157,12124.0
2023-06-29 15:00:00,68.95,69.08,68.94,69.05,19896.0,67.5157,67.643,67.5059,67.6137,19896.0
2023-06-29 15:30:00,69.08,69.21,68.91,69.05,95934.0,67.643,67.7703,67.4766,67.6137,95934.0
2023-06-30 09:30:00,69.53,69.69,69.06,69.37,11494.0,68.0837,68.2403,67.6234,67.927,11494.0
2023-06-30 10:00:00,69.32,69.48,69.29,69.45,11047.0,67.878,68.0347,67.8487,68.0053,11047.0
2023-06-30 10:30:00,69.46,69.54,69.23,69.54,13387.0,68.0151,68.0935,67.7899,68.0935,13387.0
2023-06-30 11:00:00,69.58,69.68,69.44,69.5,24770.0,68.1326,68.2305,67.9955,68.0543,24770.0
2023-06-30 11:30:00,69.49,69.53,69.45,69.49,19011.0,68.0445,68.0837,68.0053,68.0445,19011.0
2023-06-30 12:00:00,69.47,69.65,69.45,69.62,21863.0,68.0249,68.2012,68.0053,68.1718,21863.0
2023-06-30 12:30:00,69.62,69.67,69.53,69.59,12846.0,68.1718,68.2208,68.0837,68.1424,12846.0
2023-06-30 13:00:00,69.58,69.61,69.47,69.58,11894.0,68.1326,68.162,68.0249,68.1326,11894.0
2023-06-30 13:30:00,69.56,69.58,69.43,69.53,13364.0,68.113,68.1326,67.9857,68.0837,13364.0
2023-06-30 14:00:00,69.52,69.54,69.37,69.52,26318.0,68.0739,68.0935,67.927,68.0739,26318.0
2023-06-30 14:30:00,69.52,69.55,69.41,69.46,32475.0,68.0739,68.1033,67.9662,68.0151,32475.0
2023-06-30 15:00:00,69.49,69.57,69.33,69.35,34669.0,68.0445,68.1228,67.8878,67.9074,34669.0
2023-06-30 15:30:00,69.36,69.61,69.29,69.34,137189.0,67.9172,68.162,67.8487,67.8976,137189.0
2023-07-03 09:30:00,69.47,69.68,69.22,69.37,22100.0,68.0249,68.2305,67.7801,67.927,22100.0
2023-07-03 10:00:00,69.42,69.55,69.24,69.37,16463.0,67.976,68.1033,67.7997,67.927,16463.0
2023-07-03 10:30:00,69.41,69.5,69.23,69.28,25444.0,67.9662,68.0543,67.7899,67.8389,25444.0
2023-07-03 11:00:00,69.23,69.36,69.18,69.35,53809.0,67.7899,67.9172,67.7409,67.9074,53809.0
2023-07-03 11:30:00,69.36,69.41,69.25,69.3,31065.0,67.9172,67.9662,67.8095,67.8585,31065.0
2023-07-03 12:00:00,69.3,69.35,69.16,69.16,16203.0,67.8585,67.9074,67.7214,67.7214,16203.0
2023-07-03 12:30:00,69.17,69.29,68.9,68.99,44719.0,67.7312,67.8487,67.4668,67.5549,44719.0
2023-07-05 09:30:00,68.61,68.71,67.22,67.68,33353.0,67.1828,67.2807,65.8217,66.2722,33353.0
2023-07-05 10:00:00,67.71,67.77,66.97,67.19,40251.0,66.3015,66.3603,65.5769,65.7923,40251.0
2023-07-05 10:30:00,67.19,67.42,67.14,67.39,16991.0,65.7923,66.0176,65.7434,65.9882,16991.0
2023-07-05 11:00:00,67.43,67.46,67.11,67.16,21862.0,66.0274,66.0567,65.714,65.763,21862.0
2023-07-05 11:30:00,67.14,67.26,66.89,66.92,25994.0,65.7434,65.8609,65.4986,65.528,25994.0
2023-07-05 12:00:00,66.91,66.93,66.67,66.7,25430.0,65.5182,65.5378,65.2832,65.3125,25430.0
2023-07-05 12:30:00,66.75,66.89,66.57,66.62,14872.0,65.3615,65.4986,65.1852,65.2342,14872.0
2023-07-05 13:00:00,66.6,66.61,66.42,66.57,14036.0,65.2146,65.2244,65.0384,65.1852,14036.0
2023-07-05 13:30:00,66.55,66.87,66.55,66.85,14857.0,65.1657,65.479,65.1657,65.4594,14857.0
2023-07-05 14:00:00,66.86,66.99,66.6,66.99,44055.0,65.4692,65.5965,65.2146,65.5965,44055.0
2023-07-05 14:30:00,66.99,67.0,66.83,66.96,19818.0,65.5965,65.6063,65.4398,65.5671,19818.0
2023-07-05 15:00:00,66.96,67.13,66.94,67.13,18758.0,65.5671,65.7336,65.5475,65.7336,18758.0
2023-07-05 15:30:00,67.12,67.17,66.93,67.09,149596.0,65.7238,65.7728,65.5378,65.6944,149596.0
2023-07-06 09:30:00,66.38,66.76,66.27,66.69,11389.0,64.9992,65.3713,64.8915,65.3027,11389.0
2023-07-06 10:00:00,66.65,66.66,65.72,65.72,16535.0,65.2636,65.2734,64.3529,64.3529,16535.0
2023-07-06 10:30:00,65.72,65.78,65.53,65.66,12522.0,64.3529,64.4117,64.1669,64.2942,12522.0
2023-07-06 11:00:00,65.64,65.92,65.58,65.87,14513.0,64.2746,64.5488,64.2158,64.4998,14513.0
2023-07-06 11:30:00,65.87,66.15,65.86,66.12,70221.0,64.4998,64.774,64.49,64.7446,70221.0
2023-07-06 12:00:00,66.13,66.27,66.07,66.22,10256.0,64.7544,64.8915,64.6956,64.8425,10256.0
2023-07-06 12:30:00,66.2,66.27,66.04,66.21,18011.0,64.8229,64.8915,64.6663,64.8327,18011.0
2023-07-06 13:00:00,66.18,66.3,66.18,66.3,11826.0,64.8034,64.9209,64.8034,64.9209,11826.0
2023-07-06 13:30:00,66.31,66.52,66.29,66.31,9397.0,64.9307,65.1363,64.9111,64.9307,9397.0
2023-07-06 14:00:00,66.29,66.39,66.27,66.35,8009.0,64.9111,65.009,64.8915,64.9698,8009.0
2023-07-06 14:30:00,66.36,66.44,66.3,66.4,9998.0,64.9796,65.0579,64.9209,65.0188,9998.0
2023-07-06 15:00:00,66.4,66.45,66.31,66.44,13071.0,65.0188,65.0677,64.9307,65.0579,13071.0
2023-07-06 15:30:00,66.44,66.77,66.42,66.65,75806.0,65.0579,65.3811,65.0384,65.2636,75806.0
2023-07-07 09:30:00,66.86,67.6,66.83,67.57,15946.0,65.4692,66.1938,65.4398,66.1644,15946.0
2023-07-07 10:00:00,67.56,67.57,67.15,67.27,14398.0,66.1546,66.1644,65.7532,65.8707,14398.0
2023-07-07 10:30:00,67.28,67.47,67.2,67.43,15798.0,65.8805,66.0665,65.8021,66.0274,15798.0
2023-07-07 11:00:00,67.4,67.51,67.39,67.51,8410.0,65.998,66.1057,65.9882,66.1057,8410.0
2023-07-07 11:30:00,67.48,67.49,67.32,67.36,7287.0,66.0763,66.0861,65.9196,65.9588,7287.0
2023-07-07 12:00:00,67.39,67.63,67.39,67.62,5187.0,65.9882,66.2232,65.9882,66.2134,5187.0
2023-07-07 12:30:00,67.63,68.06,67.63,67.99,26855.0,66.2232,66.6442,66.2232,66.5757,26855.0
2023-07-07 13:00:00,67.98,68.26,67.98,68.23,15623.0,66.5659,66.8401,66.5659,66.8107,15623.0
2023-07-07 13:30:00,68.22,68.24,68.01,68.01,11611.0,66.8009,66.8205,66.5953,66.5953,11611.0
2023-07-07 14:00:00,68.03,68.24,68.03,68.2,14913.0,66.6149,66.8205,66.6149,66.7813,14913.0
2023-07-07 14:30:00,68.18,68.18,68.03,68.08,36342.0,66.7618,66.7618,66.6149,66.6638,36342.0
2023-07-07 15:00:00,68.1,68.17,68.05,68.13,14670.0,66.6834,66.752,66.6345,66.7128,14670.0
2023-07-07 15:30:00,68.14,68.19,67.8,67.86,106788.0,66.7226,66.7715,66.3897,66.4484,106788.0
2023-07-10 09:30:00,67.8,69.11,67.8,69.04,17603.0,66.3897,67.6724,66.3897,67.6039,17603.0
2023-07-10 10:00:00,69.0,69.02,68.56,68.6,16369.0,67.5647,67.5843,67.1338,67.173,16369.0
2023-07-10 10:30:00,68.63,68.83,68.5,68.7,16860.0,67.2024,67.3982,67.0751,67.2709,16860.0
2023-07-10 11:00:00,68.74,69.02,68.64,69.02,10880.0,67.3101,67.5843,67.2122,67.5843,10880.0
2023-07-10 11:30:00,69.02,69.08,68.87,69.05,12684.0,67.5843,67.643,67.4374,67.6137,12684.0
2023-07-10 12:00:00,69.04,69.22,68.97,69.18,25522.0,67.6039,67.7801,67.5353,67.7409,25522.0
2023-07-10 12:30:00,69.19,69.19,68.88,69.0,19640.0,67.7507,67.7507,67.4472,67.5647,19640.0
2023-07-10 13:00:00,69.0,69.23,68.97,69.23,16846.0,67.5647,67.7899,67.5353,67.7899,16846.0
2023-07-10 13:30:00,69.26,69.42,69.24,69.42,9079.0,67.8193,67.976,67.7997,67.976,9079.0
2023-07-10 14:00:00,69.42,69.5,69.37,69.5,13554.0,67.976,68.0543,67.927,68.0543,13554.0
2023-07-10 14:30:00,69.5,69.57,69.42,69.46,26265.0,68.0543,68.1228,67.976,68.0151,26265.0
2023-07-10 15:00:00,69.45,69.57,69.44,69.49,36134.0,68.0053,68.1228,67.9955,68.0445,36134.0
2023-07-10 15:30:00,69.48,69.73,69.3,69.7,136308.0,68.0347,68.2795,67.8585,68.2501,136308.0
2023-07-11 09:30:00,69.65,70.19,69.65,70.09,11318.0,68.2012,68.7299,68.2012,68.632,11318.0
2023-07-11 10:00:00,70.15,70.31,70.07,70.08,16515.0,68.6908,68.8474,68.6124,68.6222,16515.0
2023-07-11 10:30:00,70.04,70.04,69.67,69.73,16675.0,68.5831,68.5831,68.2208,68.2795,16675.0
2023-07-11 11:00:00,69.73,69.73,69.45,69.52,14457.0,68.2795,68.2795,68.0053,68.0739,14457.0
2023-07-11 11:30:00,69.52,69.66,69.48,69.61,8240.0,68.0739,68.211,68.0347,68.162,8240.0
2023-07-11 12:00:00,69.61,69.71,69.43,69.49,25139.0,68.162,68.2599,67.9857,68.0445,25139.0
2023-07-11 12:30:00,69.51,69.75,69.49,69.73,8876.0,68.0641,68.2991,68.0445,68.2795,8876.0
2023-07-11 13:00:00,69.71,69.79,69.62,69.7,9696.0,68.2599,68.3383,68.1718,68.2501,9696.0
2023-07-11 13:30:00,69.69,69.7,69.56,69.6,10344.0,68.2403,68.2501,68.113,68.1522,10344.0
2023-07-11 14:00:00,69.63,69.83,69.62,69.81,10312.0,68.1816,68.3774,68.1718,68.3578,10312.0
2023-07-11 14:30:00,69.81,69.82,69.74,69.8,11396.0,68.3578,68.3676,68.2893,68.3481,11396.0
2023-07-11 15:00:00,69.84,69.97,69.78,69.97,18727.0,68.3872,68.5145,68.3285,68.5145,18727.0
2023-07-11 15:30:00,69.97,70.07,69.81,69.96,88656.0,68.5145,68.6124,68.3578,68.5047,88656.0
2023-07-12 09:30:00,70.61,70.62,69.94,70.15,10678.0,69.1412,69.151,68.4851,68.6908,10678.0
2023-07-12 10:00:00,70.17,70.2,69.99,70.2,8475.0,68.7104,68.7397,68.5341,68.7397,8475.0
2023-07-12 10:30:00,70.29,70.38,70.13,70.38,9491.0,68.8279,68.916,68.6712,68.916,9491.0
2023-07-12 11:00:00,70.46,70.63,70.4,70.45,13095.0,68.9943,69.1608,68.9356,68.9845,13095.0
2023-07-12 11:30:00,70.44,70.53,70.2,70.31,14155.0,68.9747,69.0629,68.7397,68.8474,14155.0
2023-07-12 12:00:00,70.32,70.43,70.18,70.19,8820.0,68.8572,68.9649,68.7201,68.7299,8820.0
2023-07-12 12:30:00,70.22,70.31,70.16,70.22,4923.0,68.7593,68.8474,68.7006,68.7593,4923.0
2023-07-12 13:00:00,70.25,70.44,70.25,70.4,8104.0,68.7887,68.9747,68.7887,68.9356,8104.0
2023-07-12 13:30:00,70.4,70.45,70.28,70.34,14678.0,68.9356,68.9845,68.8181,68.8768,14678.0
2023-07-12 14:00:00,70.35,70.41,70.25,70.29,11049.0,68.8866,68.9454,68.7887,68.8279,11049.0
2023-07-12 14:30:00,70.28,70.28,70.0,70.11,12278.0,68.8181,68.8181,68.5439,68.6516,12278.0
2023-07-12 15:00:00,70.12,70.19,69.98,70.06,13127.0,68.6614,68.7299,68.5243,68.6026,13127.0
2023-07-12 15:30:00,70.03,70.31,70.03,70.17,81585.0,68.5733,68.8474,68.5733,68.7104,81585.0
2023-07-13 09:30:00,70.68,71.43,70.61,71.43,29361.0,69.2097,69.9441,69.1412,69.9441,29361.0
2023-07-13 10:00:00,71.46,71.46,70.89,71.22,16194.0,69.9735,69.9735,69.4154,69.7385,16194.0
2023-07-13 10:30:00,71.22,71.47,71.18,71.31,16881.0,69.7385,69.9833,69.6993,69.8266,16881.0
2023-07-13 11:00:00,71.33,71.43,71.15,71.33,21351.0,69.8462,69.9441,69.67,69.8462,21351.0
2023-07-13 11:30:00,71.31,71.55,71.28,71.47,24634.0,69.8266,70.0617,69.7973,69.9833,24634.0
2023-07-13 12:00:00,71.41,71.54,71.26,71.48,14149.0,69.9246,70.0519,69.7777,69.9931,14149.0
2023-07-13 12:30:00,71.48,71.55,71.3,71.37,13255.0,69.9931,70.0617,69.8169,69.8854,13255.0
2023-07-13 13:00:00,71.4,71.43,71.3,71.4,8146.0,69.9148,69.9441,69.8169,69.9148,8146.0
2023-07-13 13:30:00,71.43,71.48,71.38,71.4,10882.0,69.9441,69.9931,69.8952,69.9148,10882.0
2023-07-13 14:00:00,71.39,71.42,71.3,71.37,9801.0,69.905,69.9344,69.8169,69.8854,9801.0
2023-07-13 14:30:00,71.36,71.44,71.27,71.44,12881.0,69.8756,69.9539,69.7875,69.9539,12881.0
2023-07-13 15:00:00,71.48,71.51,71.29,71.41,18629.0,69.9931,70.0225,69.8071,69.9246,18629.0
2023-07-13 15:30:00,71.42,71.47,71.3,71.43,116711.0,69.9344,69.9833,69.8169,69.9441,116711.0
2023-07-14 09:30:00,72.35,72.4,71.74,71.88,45684.0,70.845,70.894,70.2477,70.3848,45684.0
2023-07-14 10:00:00,71.85,71.85,71.4,71.41,18844.0,70.3554,70.3554,69.9148,69.9246,18844.0
2023-07-14 10:30:00,71.44,71.48,70.94,71.29,21384.0,69.9539,69.9931,69.4643,69.8071,21384.0
2023-07-14 11:00:00,71.31,71.31,70.99,71.19,22694.0,69.8266,69.8266,69.5133,69.7091,22694.0
2023-07-14 11:30:00,71.19,71.52,71.16,71.52,14591.0,69.7091,70.0323,69.6798,70.0323,14591.0
2023-07-14 12:00:00,71.52,71.69,71.42,71.63,17307.0,70.0323,70.1987,69.9344,70.14,17307.0
2023-07-14 12:30:00,71.61,71.7,71.53,71.68,49947.0,70.1204,70.2085,70.0421,70.1889,49947.0
2023-07-14 13:00:00,71.69,71.69,71.45,71.56,15380.0,70.1987,70.1987,69.9637,70.0714,15380.0
2023-07-14 13:30:00,71.55,71.88,71.55,71.83,16153.0,70.0617,70.3848,70.0617,70.3358,16153.0
2023-07-14 14:00:00,71.84,71.86,71.72,71.76,8142.0,70.3456,70.3652,70.2281,70.2673,8142.0
2023-07-14 14:30:00,71.76,71.82,71.71,71.74,15711.0,70.2673,70.326,70.2183,70.2477,15711.0
2023-07-14 15:00:00,71.73,71.87,71.64,71.85,17802.0,70.2379,70.375,70.1498,70.3554,17802.0
2023-07-14 15:30:00,71.86,71.93,71.75,71.84,111788.0,70.3652,70.4337,70.2575,70.3456,111788.0
2023-07-17 09:30:00,71.6,71.9,71.12,71.84,27293.0,70.1106,70.4044,69.6406,70.3456,27293.0
2023-07-17 10:00:00,71.85,72.0,71.55,71.55,36205.0,70.3554,70.5023,70.0617,70.0617,36205.0
2023-07-17 10:30:00,71.55,71.96,71.54,71.68,15452.0,70.0617,70.4631,70.0519,70.1889,15452.0
2023-07-17 11:00:00,71.71,71.73,71.57,71.59,21059.0,70.2183,70.2379,70.0812,70.1008,21059.0
2023-07-17 11:30:00,71.59,71.64,71.45,71.53,26656.0,70.1008,70.1498,69.9637,70.0421,26656.0
2023-07-17 12:00:00,71.55,71.72,71.5,71.59,18446.0,70.0617,70.2281,70.0127,70.1008,18446.0
2023-07-17 12:30:00,71.57,71.63,71.49,71.53,12744.0,70.0812,70.14,70.0029,70.0421,12744.0
2023-07-17 13:00:00,71.55,71.55,71.37,71.43,21572.0,70.0617,70.0617,69.8854,69.9441,21572.0
2023-07-17 13:30:00,71.45,71.46,71.14,71.19,13013.0,69.9637,69.9735,69.6602,69.7091,13013.0
2023-07-17 14:00:00,71.16,71.35,71.14,71.27,12970.0,69.6798,69.8658,69.6602,69.7875,12970.0
2023-07-17 14:30:00,71.24,71.25,71.06,71.13,13470.0,69.7581,69.7679,69.5818,69.6504,13470.0
2023-07-17 15:00:00,71.15,71.38,71.1,71.28,20560.0,69.67,69.8952,69.621,69.7973,20560.0
2023-07-17 15:30:00,71.27,71.29,70.98,71.04,118298.0,69.7875,69.8071,69.5035,69.5623,118298.0
2023-07-18 09:30:00,71.04,72.21,71.04,71.87,18369.0,69.5623,70.7079,69.5623,70.375,18369.0
2023-07-18 10:00:00,72.15,72.19,71.88,72.06,8030.0,70.6492,70.6883,70.3848,70.561,8030.0
2023-07-18 10:30:00,72.06,72.06,71.72,71.95,15684.0,70.561,70.561,70.2281,70.4533,15684.0
2023-07-18 11:00:00,71.91,72.22,71.77,71.98,15726.0,70.4142,70.7177,70.2771,70.4827,15726.0
2023-07-18 11:30:00,71.98,72.16,71.88,72.1,20027.0,70.4827,70.659,70.3848,70.6002,20027.0
2023-07-18 12:00:00,72.1,72.16,71.99,72.14,12360.0,70.6002,70.659,70.4925,70.6394,12360.0
2023-07-18 12:30:00,72.15,72.2,72.07,72.2,14033.0,70.6492,70.6981,70.5708,70.6981,14033.0
2023-07-18 13:00:00,72.19,72.19,72.08,72.17,14798.0,70.6883,70.6883,70.5806,70.6688,14798.0
2023-07-18 13:30:00,72.13,72.25,72.01,72.03,21620.0,70.6296,70.7471,70.5121,70.5317,21620.0
2023-07-18 14:00:00,72.01,72.24,72.01,72.2,27292.0,70.5121,70.7373,70.5121,70.6981,27292.0
2023-07-18 14:30:00,72.2,72.3,72.04,72.3,20489.0,70.6981,70.796,70.5415,70.796,20489.0
2023-07-18 15:00:00,72.31,72.54,72.29,72.48,33051.0,70.8058,71.0311,70.7863,70.9723,33051.0
2023-07-18 15:30:00,72.48,72.48,72.02,72.09,176661.0,70.9723,70.9723,70.5219,70.5904,176661.0
2023-07-19 09:30:00,72.2,72.37,71.82,72.29,37319.0,70.6981,70.8646,70.326,70.7863,37319.0
2023-07-19 10:00:00,72.26,72.53,72.21,72.43,18811.0,70.7569,71.0213,70.7079,70.9233,18811.0
2023-07-19 10:30:00,72.44,72.52,71.99,72.16,18635.0,70.9331,71.0115,70.4925,70.659,18635.0
2023-07-19 11:00:00,72.08,72.14,71.86,72.08,14071.0,70.5806,70.6394,70.3652,70.5806,14071.0
2023-07-19 11:30:00,72.18,72.58,72.16,72.5,20529.0,70.6785,71.0702,70.659,70.9919,20529.0
2023-07-19 12:00:00,72.48,72.72,72.48,72.66,31370.0,70.9723,71.2073,70.9723,71.1486,31370.0
2023-07-19 12:30:00,72.64,72.64,72.27,72.52,11942.0,71.129,71.129,70.7667,71.0115,11942.0
2023-07-19 13:00:00,72.51,72.67,72.45,72.67,14686.0,71.0017,71.1584,70.9429,71.1584,14686.0
2023-07-19 13:30:00,72.65,72.79,72.49,72.62,61159.0,71.1388,71.2759,70.9821,71.1094,61159.0
2023-07-19 14:00:00,72.67,72.67,72.43,72.47,12424.0,71.1584,71.1584,70.9233,70.9625,12424.0
2023-07-19 14:30:00,72.48,72.63,72.45,72.52,19185.0,70.9723,71.1192,70.9429,71.0115,19185.0
2023-07-19 15:00:00,72.53,72.93,72.53,72.83,30213.0,71.0213,71.4129,71.0213,71.315,30213.0
2023-07-19 15:30:00,72.82,72.88,72.63,72.83,146456.0,71.3052,71.364,71.1192,71.315,146456.0
2023-07-20 09:30:00,72.69,72.74,72.25,72.53,19283.0,71.1779,71.2269,70.7471,71.0213,19283.0
2023-07-20 10:00:00,72.53,72.55,72.14,72.26,18064.0,71.0213,71.0408,70.6394,70.7569,18064.0
2023-07-20 10:30:00,72.33,72.5,72.3,72.42,10628.0,70.8254,70.9919,70.796,70.9136,10628.0
2023-07-20 11:00:00,72.43,72.53,72.39,72.48,16149.0,70.9233,71.0213,70.8842,70.9723,16149.0
2023-07-20 11:30:00,72.48,72.52,72.42,72.45,11574.0,70.9723,71.0115,70.9136,70.9429,11574.0
2023-07-20 12:00:00,72.47,72.61,72.21,72.38,33129.0,70.9625,71.0996,70.7079,70.8744,33129.0
2023-07-20 12:30:00,72.36,72.36,72.15,72.3,11988.0,70.8548,70.8548,70.6492,70.796,11988.0
2023-07-20 13:00:00,72.35,72.51,72.34,72.45,14379.0,70.845,71.0017,70.8352,70.9429,14379.0
2023-07-20 13:30:00,72.44,72.52,72.44,72.51,15975.0,70.9331,71.0115,70.9331,71.0017,15975.0
2023-07-20 14:00:00,72.51,72.72,72.49,72.56,20821.0,71.0017,71.2073,70.9821,71.0506,20821.0
2023-07-20 14:30:00,72.56,72.77,72.56,72.74,19535.0,71.0506,71.2563,71.0506,71.2269,19535.0
2023-07-20 15:00:00,72.76,72.83,72.62,72.63,33256.0,71.2465,71.315,71.1094,71.1192,33256.0
2023-07-20 15:30:00,72.63,72.64,72.31,72.32,126666.0,71.1192,71.129,70.8058,70.8156,126666.0
2023-07-21 09:30:00,72.8,73.0,72.12,72.21,17744.0,71.2856,71.4815,70.6198,70.7079,17744.0
2023-07-21 10:00:00,72.24,72.47,72.13,72.19,13638.0,70.7373,70.9625,70.6296,70.6883,13638.0
2023-07-21 10:30:00,72.15,72.46,72.1,72.46,12706.0,70.6492,70.9527,70.6002,70.9527,12706.0
2023-07-21 11:00:00,72.47,72.49,72.2,72.34,8943.0,70.9625,70.9821,70.6981,70.8352,8943.0
2023-07-21 11:30:00,72.27,72.33,72.17,72.22,7360.0,70.7667,70.8254,70.6688,70.7177,7360.0
2023-07-21 12:00:00,72.23,72.23,72.05,72.14,9704.0,70.7275,70.7275,70.5512,70.6394,9704.0
2023-07-21 12:30:00,72.12,72.14,72.02,72.06,11511.0,70.6198,70.6394,70.5219,70.561,11511.0
2023-07-21 13:00:00,72.07,72.22,72.05,72.1,12067.0,70.5708,70.7177,70.5512,70.6002,12067.0
2023-07-21 13:30:00,72.08,72.1,71.95,72.07,14287.0,70.5806,70.6002,70.4533,70.5708,14287.0
2023-07-21 14:00:00,72.05,72.18,71.93,72.02,31794.0,70.5512,70.6785,70.4337,70.5219,31794.0
2023-07-21 14:30:00,72.03,72.25,71.98,72.18,16017.0,70.5317,70.7471,70.4827,70.6785,16017.0
2023-07-21 15:00:00,72.18,72.37,72.16,72.23,57040.0,70.6785,70.8646,70.659,70.7275,57040.0
2023-07-21 15:30:00,72.24,72.29,72.1,72.25,112934.0,70.7373,70.7863,70.6002,70.7471,112934.0
2023-07-24 09:30:00,72.06,72.32,71.9,71.98,17860.0,70.561,70.8156,70.4044,70.4827,17860.0
2023-07-24 10:00:00,72.03,72.15,71.7,71.7,21733.0,70.5317,70.6492,70.2085,70.2085,21733.0
2023-07-24 10:30:00,71.73,72.0,71.65,71.9,19233.0,70.2379,70.5023,70.1596,70.4044,19233.0
2023-07-24 11:00:00,71.91,71.98,71.63,71.7,11040.0,70.4142,70.4827,70.14,70.2085,11040.0
2023-07-24 11:30:00,71.7,71.77,71.61,71.76,8007.0,70.2085,70.2771,70.1204,70.2673,8007.0
2023-07-24 12:00:00,71.71,71.76,71.41,71.42,7614.0,70.2183,70.2673,69.9246,69.9344,7614.0
2023-07-24 12:30:00,71.41,71.43,71.18,71.32,14968.0,69.9246,69.9441,69.6993,69.8364,14968.0
2023-07-24 13:00:00,71.28,71.28,71.15,71.17,54986.0,69.7973,69.7973,69.67,69.6896,54986.0
2023-07-24 13:30:00,71.18,71.56,71.15,71.56,42739.0,69.6993,70.0714,69.67,70.0714,42739.0
2023-07-24 14:00:00,71.56,71.57,71.47,71.51,25363.0,70.0714,70.0812,69.9833,70.0225,25363.0
2023-07-24 14:30:00,71.51,71.55,71.37,71.4,14206.0,70.0225,70.0617,69.8854,69.9148,14206.0
2023-07-24 15:00:00,71.4,71.4,71.19,71.22,27178.0,69.9148,69.9148,69.7091,69.7385,27178.0
2023-07-24 15:30:00,71.21,71.47,71.17,71.28,114654.0,69.7287,69.9833,69.6896,69.7973,114654.0
2023-07-25 09:30:00,71.11,71.83,71.09,71.66,25721.0,69.6308,70.3358,69.6112,70.1694,25721.0
2023-07-25 10:00:00,71.64,71.74,71.25,71.34,51327.0,70.1498,70.2477,69.7679,69.856,51327.0
2023-07-25 10:30:00,71.34,71.8,71.27,71.8,13747.0,69.856,70.3064,69.7875,70.3064,13747.0
2023-07-25 11:00:00,71.76,71.76,71.46,71.54,25679.0,70.2673,70.2673,69.9735,70.0519,25679.0
2023-07-25 11:30:00,71.61,71.68,71.53,71.64,11568.0,70.1204,70.1889,70.0421,70.1498,11568.0
2023-07-25 12:00:00,71.65,71.67,71.48,71.48,16304.0,70.1596,70.1792,69.9931,69.9931,16304.0
2023-07-25 12:30:00,71.5,71.6,71.43,71.6,17310.0,70.0127,70.1106,69.9441,70.1106,17310.0
2023-07-25 13:00:00,71.61,71.7,71.57,71.67,13471.0,70.1204,70.2085,70.0812,70.1792,13471.0
2023-07-25 13:30:00,71.68,71.84,71.61,71.81,12282.0,70.1889,70.3456,70.1204,70.3162,12282.0
2023-07-25 14:00:00,71.81,71.95,71.72,71.95,18231.0,70.3162,70.4533,70.2281,70.4533,18231.0
2023-07-25 14:30:00,71.97,72.14,71.83,71.84,29889.0,70.4729,70.6394,70.3358,70.3456,29889.0
2023-07-25 15:00:00,71.84,71.91,71.78,71.87,35045.0,70.3456,70.4142,70.2869,70.375,35045.0
2023-07-25 15:30:00,71.88,71.88,71.67,71.75,144858.0,70.3848,70.3848,70.1792,70.2575,144858.0
2023-07-26 09:30:00,71.83,72.53,71.83,72.11,17323.0,70.3358,71.0213,70.3358,70.61,17323.0
2023-07-26 10:00:00,72.13,72.56,72.01,72.52,29107.0,70.6296,71.0506,70.5121,71.0115,29107.0
2023-07-26 10:30:00,72.57,72.58,72.12,72.23,14024.0,71.0604,71.0702,70.6198,70.7275,14024.0
2023-07-26 11:00:00,72.25,72.43,72.19,72.23,10066.0,70.7471,70.9233,70.6883,70.7275,10066.0
2023-07-26 11:30:00,72.23,72.24,72.01,72.01,12168.0,70.7275,70.7373,70.5121,70.5121,12168.0
2023-07-26 12:00:00,71.98,72.0,71.79,71.83,16487.0,70.4827,70.5023,70.2967,70.3358,16487.0
2023-07-26 12:30:00,71.81,71.92,71.73,71.79,12115.0,70.3162,70.424,70.2379,70.2967,12115.0
2023-07-26 13:00:00,71.79,71.91,71.64,71.65,26829.0,70.2967,70.4142,70.1498,70.1596,26829.0
2023-07-26 13:30:00,71.65,71.92,71.64,71.83,25579.0,70.1596,70.424,70.1498,70.3358,25579.0
2023-07-26 14:00:00,71.8,72.04,71.75,71.88,41421.0,70.3064,70.5415,70.2575,70.3848,41421.0
2023-07-26 14:30:00,71.89,72.32,71.87,72.17,50190.0,70.3946,70.8156,70.375,70.6688,50190.0
2023-07-26 15:00:00,72.2,72.24,71.82,72.0,33835.0,70.6981,70.7373,70.326,70.5023,33835.0
2023-07-26 15:30:00,72.0,72.09,71.91,72.01,147655.0,70.5023,70.5904,70.4142,70.5121,147655.0
2023-07-27 09:30:00,72.0,72.01,71.06,71.19,27881.0,70.5023,70.5121,69.5818,69.7091,27881.0
2023-07-27 10:00:00,71.25,71.25,70.66,71.0,36689.0,69.7679,69.7679,69.1902,69.5231,36689.0
2023-07-27 10:30:00,71.0,71.53,70.92,71.02,54354.0,69.5231,70.0421,69.4448,69.5427,54354.0
2023-07-27 11:00:00,71.05,71.23,70.8,71.12,43146.0,69.5721,69.7483,69.3273,69.6406,43146.0
2023-07-27 11:30:00,71.08,71.15,70.77,70.87,24972.0,69.6014,69.67,69.2979,69.3958,24972.0
2023-07-27 12:00:00,70.86,71.27,70.82,71.09,26215.0,69.386,69.7875,69.3468,69.6112,26215.0
2023-07-27 12:30:00,71.07,71.34,71.0,71.17,30986.0,69.5916,69.856,69.5231,69.6896,30986.0
2023-07-27 13:00:00,71.19,71.21,70.5,70.5,23973.0,69.7091,69.7287,69.0335,69.0335,23973.0
2023-07-27 13:30:00,70.5,70.66,70.42,70.64,39998.0,69.0335,69.1902,68.9552,69.1706,39998.0
2023-07-27 14:00:00,70.61,70.61,70.06,70.06,32103.0,69.1412,69.1412,68.6026,68.6026,32103.0
2023-07-27 14:30:00,70.11,70.15,69.65,69.65,42022.0,68.6516,68.6908,68.2012,68.2012,42022.0
2023-07-27 15:00:00,69.64,69.92,69.55,69.76,63855.0,68.1914,68.4656,68.1033,68.3089,63855.0
2023-07-27 15:30:00,69.8,69.91,69.55,69.89,287944.0,68.3481,68.4558,68.1033,68.4362,287944.0
2023-07-28 09:30:00,68.21,68.95,66.68,68.43,153088.0,66.7911,67.5157,65.293,67.0066,153088.0
2023-07-28 10:00:00,68.45,68.5,67.85,67.93,57898.0,67.0261,67.0751,66.4386,66.517,57898.0
2023-07-28 10:30:00,67.95,68.07,67.47,67.71,93844.0,66.5365,66.654,66.0665,66.3015,93844.0
2023-07-28 11:00:00,67.69,68.13,67.63,68.07,90687.0,66.2819,66.7128,66.2232,66.654,90687.0
2023-07-28 11:30:00,68.09,68.57,68.08,68.28,67160.0,66.6736,67.1436,66.6638,66.8597,67160.0
2023-07-28 12:00:00,68.26,68.31,67.99,68.05,78684.0,66.8401,66.889,66.5757,66.6345,78684.0
2023-07-28 12:30:00,68.05,68.15,67.87,67.89,50344.0,66.6345,66.7324,66.4582,66.4778,50344.0
2023-07-28 13:00:00,67.89,67.93,67.52,67.53,26683.0,66.4778,66.517,66.1155,66.1253,26683.0
2023-07-28 13:30:00,67.53,67.6,67.43,67.52,46694.0,66.1253,66.1938,66.0274,66.1155,46694.0
2023-07-28 14:00:00,67.53,67.62,67.51,67.53,27064.0,66.1253,66.2134,66.1057,66.1253,27064.0
2023-07-28 14:30:00,67.54,67.56,67.31,67.31,45955.0,66.1351,66.1546,65.9098,65.9098,45955.0
2023-07-28 15:00:00,67.34,67.53,67.16,67.34,41930.0,65.9392,66.1253,65.763,65.9392,41930.0
2023-07-28 15:30:00,67.31,67.56,67.29,67.39,233839.0,65.9098,66.1546,65.8903,65.9882,233839.0
2023-07-31 09:30:00,67.63,68.57,67.3,68.46,126648.0,66.2232,67.1436,65.9001,67.0359,126648.0
2023-07-31 10:00:00,68.45,68.51,67.98,68.07,62736.0,67.0261,67.0849,66.5659,66.654,62736.0
2023-07-31 10:30:00,68.09,68.26,67.47,67.56,27129.0,66.6736,66.8401,66.0665,66.1546,27129.0
2023-07-31 11:00:00,67.61,67.77,67.51,67.69,23664.0,66.2036,66.3603,66.1057,66.2819,23664.0
2023-07-31 11:30:00,67.66,67.73,67.5,67.62,20174.0,66.2526,66.3211,66.0959,66.2134,20174.0
2023-07-31 12:00:00,67.63,67.65,67.36,67.53,20298.0,66.2232,66.2428,65.9588,66.1253,20298.0
2023-07-31 12:30:00,67.58,67.66,67.44,67.55,22431.0,66.1742,66.2526,66.0371,66.1449,22431.0
2023-07-31 13:00:00,67.58,67.61,67.39,67.61,49305.0,66.1742,66.2036,65.9882,66.2036,49305.0
2023-07-31 13:30:00,67.59,67.87,67.38,67.44,36739.0,66.184,66.4582,65.9784,66.0371,36739.0
2023-07-31 14:00:00,67.46,67.72,67.46,67.7,22554.0,66.0567,66.3113,66.0567,66.2917,22554.0
2023-07-31 14:30:00,67.69,67.94,67.65,67.86,45606.0,66.2819,66.5267,66.2428,66.4484,45606.0
2023-07-31 15:00:00,67.86,67.88,67.76,67.87,45391.0,66.4484,66.468,66.3505,66.4582,45391.0
2023-07-31 15:30:00,67.87,68.34,67.87,68.32,200720.0,66.4582,66.9184,66.4582,66.8988,200720.0
2023-08-01 09:30:00,68.05,68.8,68.05,68.25,25265.0,66.6345,67.3689,66.6345,66.8303,25265.0
2023-08-01 10:00:00,68.14,68.14,67.46,67.47,13672.0,66.7226,66.7226,66.0567,66.0665,13672.0
2023-08-01 10:30:00,67.46,67.96,67.4,67.83,28687.0,66.0567,66.5463,65.998,66.419,28687.0
2023-08-01 11:00:00,67.84,67.9,67.64,67.75,10359.0,66.4288,66.4876,66.233,66.3407,10359.0
2023-08-01 11:30:00,67.76,68.01,67.65,68.01,32077.0,66.3505,66.5953,66.2428,66.5953,32077.0
2023-08-01 12:00:00,68.02,68.06,67.7,67.9,25771.0,66.6051,66.6442,66.2917,66.4876,25771.0
2023-08-01 12:30:00,67.88,67.96,67.8,67.86,7793.0,66.468,66.5463,66.3897,66.4484,7793.0
2023-08-01 13:00:00,67.88,68.02,67.84,68.02,10664.0,66.468,66.6051,66.4288,66.6051,10664.0
2023-08-01 13:30:00,68.05,68.08,67.97,67.99,11199.0,66.6345,66.6638,66.5561,66.5757,11199.0
2023-08-01 14:00:00,67.99,68.16,67.93,68.09,27525.0,66.5757,66.7422,66.517,66.6736,27525.0
2023-08-01 14:30:00,68.11,68.15,68.0,68.07,13240.0,66.6932,66.7324,66.5855,66.654,13240.0
2023-08-01 15:00:00,68.09,68.15,68.05,68.05,22453.0,66.6736,66.7324,66.6345,66.6345,22453.0
2023-08-01 15:30:00,68.05,68.15,67.95,67.96,112161.0,66.6345,66.7324,66.5365,66.5463,112161.0
2023-08-02 09:30:00,67.31,67.68,66.61,67.64,27706.0,65.9098,66.2722,65.2244,66.233,27706.0
2023-08-02 10:00:00,67.67,68.02,67.62,67.89,16812.0,66.2624,66.6051,66.2134,66.4778,16812.0
2023-08-02 10:30:00,67.94,68.08,67.87,67.89,15931.0,66.5267,66.6638,66.4582,66.4778,15931.0
2023-08-02 11:00:00,67.88,67.92,67.58,67.62,13872.0,66.468,66.5072,66.1742,66.2134,13872.0
2023-08-02 11:30:00,67.63,67.9,67.63,67.72,11047.0,66.2232,66.4876,66.2232,66.3113,11047.0
2023-08-02 12:00:00,67.74,67.88,67.67,67.79,10699.0,66.3309,66.468,66.2624,66.3799,10699.0
2023-08-02 12:30:00,67.79,67.83,67.67,67.83,8996.0,66.3799,66.419,66.2624,66.419,8996.0
2023-08-02 13:00:00,67.89,68.15,67.84,68.15,12279.0,66.4778,66.7324,66.4288,66.7324,12279.0
2023-08-02 13:30:00,68.13,68.16,67.95,68.05,14500.0,66.7128,66.7422,66.5365,66.6345,14500.0
2023-08-02 14:00:00,67.98,68.02,67.91,67.97,9373.0,66.5659,66.6051,66.4974,66.5561,9373.0
2023-08-02 14:30:00,67.97,67.98,67.78,67.86,13590.0,66.5561,66.5659,66.3701,66.4484,13590.0
2023-08-02 15:00:00,67.91,67.98,67.76,67.84,15851.0,66.4974,66.5659,66.3505,66.4288,15851.0
2023-08-02 15:30:00,67.83,68.02,67.78,67.8,95602.0,66.419,66.6051,66.3701,66.3897,95602.0
2023-08-03 09:30:00,66.9,67.05,66.13,66.9,35740.0,65.5084,65.6553,64.7544,65.5084,35740.0
2023-08-03 10:00:00,66.87,67.13,66.68,67.0,23563.0,65.479,65.7336,65.293,65.6063,23563.0
2023-08-03 10:30:00,67.0,67.05,66.76,66.8,17426.0,65.6063,65.6553,65.3713,65.4105,17426.0
2023-08-03 11:00:00,66.77,66.91,66.62,66.86,19823.0,65.3811,65.5182,65.2342,65.4692,19823.0
2023-08-03 11:30:00,66.89,66.95,66.73,66.95,21634.0,65.4986,65.5573,65.3419,65.5573,21634.0
2023-08-03 12:00:00,66.96,67.12,66.83,67.11,22887.0,65.5671,65.7238,65.4398,65.714,22887.0
2023-08-03 12:30:00,67.11,67.25,67.09,67.24,20046.0,65.714,65.8511,65.6944,65.8413,20046.0
2023-08-03 13:00:00,67.24,67.25,67.08,67.25,21408.0,65.8413,65.8511,65.6846,65.8511,21408.0
2023-08-03 13:30:00,67.25,67.26,66.94,66.94,23345.0,65.8511,65.8609,65.5475,65.5475,23345.0
2023-08-03 14:00:00,66.95,67.05,66.9,67.04,12781.0,65.5573,65.6553,65.5084,65.6455,12781.0
2023-08-03 14:30:00,67.06,67.1,66.94,67.0,19792.0,65.665,65.7042,65.5475,65.6063,19792.0
2023-08-03 15:00:00,67.0,67.17,66.95,67.15,25365.0,65.6063,65.7728,65.5573,65.7532,25365.0
2023-08-03 15:30:00,67.15,67.36,67.05,67.05,140337.0,65.7532,65.9588,65.6553,65.6553,140337.0
2023-08-04 09:30:00,67.53,67.58,66.23,67.01,33414.0,66.1253,66.1742,64.8523,65.6161,33414.0
2023-08-04 10:00:00,67.02,67.84,67.02,67.83,31922.0,65.6259,66.4288,65.6259,66.419,31922.0
2023-08-04 10:30:00,67.83,67.86,67.57,67.68,14487.0,66.419,66.4484,66.1644,66.2722,14487.0
2023-08-04 11:00:00,67.61,67.61,67.42,67.48,12404.0,66.2036,66.2036,66.0176,66.0763,12404.0
2023-08-04 11:30:00,67.52,67.52,67.28,67.33,24699.0,66.1155,66.1155,65.8805,65.9294,24699.0
2023-08-04 12:00:00,67.33,67.43,67.28,67.42,25576.0,65.9294,66.0274,65.8805,66.0176,25576.0
2023-08-04 12:30:00,67.43,67.44,67.33,67.39,32485.0,66.0274,66.0371,65.9294,65.9882,32485.0
2023-08-04 13:00:00,67.43,67.45,67.28,67.3,25826.0,66.0274,66.0469,65.8805,65.9001,25826.0
2023-08-04 13:30:00,67.29,67.31,67.16,67.16,29292.0,65.8903,65.9098,65.763,65.763,29292.0
2023-08-04 14:00:00,67.16,67.16,66.66,66.67,32939.0,65.763,65.763,65.2734,65.2832,32939.0
2023-08-04 14:30:00,66.66,66.68,66.34,66.43,18445.0,65.2734,65.293,64.96,65.0482,18445.0
2023-08-04 15:00:00,66.42,66.6,66.34,66.57,27248.0,65.0384,65.2146,64.96,65.1852,27248.0
2023-08-04 15:30:00,66.58,66.79,66.57,66.73,139423.0,65.195,65.4007,65.1852,65.3419,139423.0
2023-08-07 09:30:00,66.55,67.5,66.53,67.42,29735.0,65.1657,66.0959,65.1461,66.0176,29735.0
2023-08-07 10:00:00,67.49,67.49,67.27,67.34,15857.0,66.0861,66.0861,65.8707,65.9392,15857.0
2023-08-07 10:30:00,67.38,67.44,67.24,67.25,13989.0,65.9784,66.0371,65.8413,65.8511,13989.0
2023-08-07 11:00:00,67.23,67.23,67.03,67.18,17382.0,65.8315,65.8315,65.6357,65.7826,17382.0
2023-08-07 11:30:00,67.18,67.32,67.18,67.3,8873.0,65.7826,65.9196,65.7826,65.9001,8873.0
2023-08-07 12:00:00,67.32,67.37,67.22,67.37,9168.0,65.9196,65.9686,65.8217,65.9686,9168.0
2023-08-07 12:30:00,67.38,67.48,67.32,67.47,8958.0,65.9784,66.0763,65.9196,66.0665,8958.0
2023-08-07 13:00:00,67.45,67.51,67.37,67.48,11702.0,66.0469,66.1057,65.9686,66.0763,11702.0
2023-08-07 13:30:00,67.48,67.49,67.38,67.39,9624.0,66.0763,66.0861,65.9784,65.9882,9624.0
2023-08-07 14:00:00,67.4,67.53,67.33,67.36,16960.0,65.998,66.1253,65.9294,65.9588,16960.0
2023-08-07 14:30:00,67.38,67.5,67.38,67.38,19395.0,65.9784,66.0959,65.9784,65.9784,19395.0
2023-08-07 15:00:00,67.39,67.44,67.03,67.09,41281.0,65.9882,66.0371,65.6357,65.6944,41281.0
2023-08-07 15:30:00,67.07,67.37,67.03,67.35,142502.0,65.6748,65.9686,65.6357,65.949,142502.0
2023-08-08 09:30:00,66.75,67.52,66.75,67.52,27003.0,65.3615,66.1155,65.3615,66.1155,27003.0
2023-08-08 10:00:00,67.48,67.5,66.96,67.36,28439.0,66.0763,66.0959,65.5671,65.9588,28439.0
2023-08-08 10:30:00,67.33,67.36,67.11,67.2,21863.0,65.9294,65.9588,65.714,65.8021,21863.0
2023-08-08 11:00:00,67.19,67.22,67.02,67.19,34800.0,65.7923,65.8217,65.6259,65.7923,34800.0
2023-08-08 11:30:00,67.2,67.25,67.03,67.14,26550.0,65.8021,65.8511,65.6357,65.7434,26550.0
2023-08-08 12:00:00,67.14,67.25,67.09,67.2,42494.0,65.7434,65.8511,65.6944,65.8021,42494.0
2023-08-08 12:30:00,67.2,67.26,67.17,67.23,41616.0,65.8021,65.8609,65.7728,65.8315,41616.0
2023-08-08 13:00:00,67.22,67.25,67.13,67.2,27591.0,65.8217,65.8511,65.7336,65.8021,27591.0
2023-08-08 13:30:00,67.2,67.34,67.16,67.26,30711.0,65.8021,65.9392,65.763,65.8609,30711.0
2023-08-08 14:00:00,67.23,67.28,67.16,67.27,23684.0,65.8315,65.8805,65.763,65.8707,23684.0
2023-08-08 14:30:00,67.27,67.51,67.27,67.48,27087.0,65.8707,66.1057,65.8707,66.0763,27087.0
2023-08-08 15:00:00,67.46,67.46,67.24,67.25,29962.0,66.0567,66.0567,65.8413,65.8511,29962.0
2023-08-08 15:30:00,67.25,67.51,67.17,67.43,115399.0,65.8511,66.1057,65.7728,66.0274,115399.0
2023-08-09 09:30:00,67.71,68.13,67.64,68.08,21990.0,66.3015,66.7128,66.233,66.6638,21990.0
2023-08-09 10:00:00,68.02,68.22,67.91,68.03,14698.0,66.6051,66.8009,66.4974,66.6149,14698.0
2023-08-09 10:30:00,68.06,68.24,67.9,67.93,15852.0,66.6442,66.8205,66.4876,66.517,15852.0
2023-08-09 11:00:00,67.93,67.94,67.29,67.34,12945.0,66.517,66.5267,65.8903,65.9392,12945.0
2023-08-09 11:30:00,67.34,67.43,67.16,67.23,26849.0,65.9392,66.0274,65.763,65.8315,26849.0
2023-08-09 12:00:00,67.2,67.47,67.17,67.47,16120.0,65.8021,66.0665,65.7728,66.0665,16120.0
2023-08-09 12:30:00,67.45,67.45,67.19,67.19,29590.0,66.0469,66.0469,65.7923,65.7923,29590.0
2023-08-09 13:00:00,67.18,67.47,67.18,67.27,58459.0,65.7826,66.0665,65.7826,65.8707,58459.0
2023-08-09 13:30:00,67.27,67.36,67.22,67.3,21532.0,65.8707,65.9588,65.8217,65.9001,21532.0
2023-08-09 14:00:00,67.33,67.68,67.33,67.61,38591.0,65.9294,66.2722,65.9294,66.2036,38591.0
2023-08-09 14:30:00,67.63,67.7,67.57,67.64,23697.0,66.2232,66.2917,66.1644,66.233,23697.0
2023-08-09 15:00:00,67.61,67.64,67.51,67.54,26761.0,66.2036,66.233,66.1057,66.1351,26761.0
2023-08-09 15:30:00,67.54,67.6,67.23,67.24,90417.0,66.1351,66.1938,65.8315,65.8413,90417.0
2023-08-10 09:30:00,67.54,68.02,67.44,67.8,15165.0,66.1351,66.6051,66.0371,66.3897,15165.0
2023-08-10 10:00:00,67.86,68.07,67.81,67.9,11269.0,66.4484,66.654,66.3994,66.4876,11269.0
2023-08-10 10:30:00,67.9,68.0,67.63,67.85,38017.0,66.4876,66.5855,66.2232,66.4386,38017.0
2023-08-10 11:00:00,67.84,67.84,67.63,67.73,24386.0,66.4288,66.4288,66.2232,66.3211,24386.0
2023-08-10 11:30:00,67.74,67.91,67.49,67.64,28152.0,66.3309,66.4974,66.0861,66.233,28152.0
2023-08-10 12:00:00,67.65,67.76,67.61,67.74,14841.0,66.2428,66.3505,66.2036,66.3309,14841.0
2023-08-10 12:30:00,67.72,67.78,67.7,67.7,9727.0,66.3113,66.3701,66.2917,66.2917,9727.0
2023-08-10 13:00:00,67.74,67.81,67.63,67.68,17270.0,66.3309,66.3994,66.2232,66.2722,17270.0
2023-08-10 13:30:00,67.67,67.69,67.41,67.46,53848.0,66.2624,66.2819,66.0078,66.0567,53848.0
2023-08-10 14:00:00,67.49,67.67,67.48,67.6,33509.0,66.0861,66.2624,66.0763,66.1938,33509.0
2023-08-10 14:30:00,67.62,67.67,67.54,67.65,49278.0,66.2134,66.2624,66.1351,66.2428,49278.0
2023-08-10 15:00:00,67.67,67.73,67.53,67.54,41579.0,66.2624,66.3211,66.1253,66.1351,41579.0
2023-08-10 15:30:00,67.53,67.76,67.47,67.72,172397.0,66.1253,66.3505,66.0665,66.3113,172397.0
2023-08-11 09:30:00,67.26,67.42,66.71,66.86,23808.0,65.8609,66.0176,65.3223,65.4692,23808.0
2023-08-11 10:00:00,66.87,67.28,66.87,67.16,25462.0,65.479,65.8805,65.479,65.763,25462.0
2023-08-11 10:30:00,67.21,67.34,66.96,67.05,43028.0,65.8119,65.9392,65.5671,65.6553,43028.0
2023-08-11 11:00:00,67.08,67.09,66.8,66.85,30609.0,65.6846,65.6944,65.4105,65.4594,30609.0
2023-08-11 11:30:00,66.84,66.85,66.68,66.78,25362.0,65.4496,65.4594,65.293,65.3909,25362.0
2023-08-11 12:00:00,66.79,67.04,66.73,66.95,23309.0,65.4007,65.6455,65.3419,65.5573,23309.0
2023-08-11 12:30:00,67.01,67.17,66.95,67.12,19244.0,65.6161,65.7728,65.5573,65.7238,19244.0
2023-08-11 13:00:00,67.13,67.23,67.04,67.23,20925.0,65.7336,65.8315,65.6455,65.8315,20925.0
2023-08-11 13:30:00,67.24,67.28,67.02,67.16,24912.0,65.8413,65.8805,65.6259,65.763,24912.0
2023-08-11 14:00:00,67.15,67.2,67.08,67.17,16971.0,65.7532,65.8021,65.6846,65.7728,16971.0
2023-08-11 14:30:00,67.18,67.26,67.1,67.16,27844.0,65.7826,65.8609,65.7042,65.763,27844.0
2023-08-11 15:00:00,67.17,67.37,67.1,67.34,40399.0,65.7728,65.9686,65.7042,65.9392,40399.0
2023-08-11 15:30:00,67.35,67.41,67.13,67.31,139895.0,65.949,66.0078,65.7336,65.9098,139895.0
2023-08-14 09:30:00,66.82,67.03,66.33,66.46,20272.0,65.43,65.6357,64.9502,65.0775,20272.0
2023-08-14 10:00:00,66.4,66.62,66.21,66.59,12248.0,65.0188,65.2342,64.8327,65.2048,12248.0
2023-08-14 10:30:00,66.6,66.94,66.57,66.94,12926.0,65.2146,65.5475,65.1852,65.5475,12926.0
2023-08-14 11:00:00,66.94,66.94,66.72,66.76,11480.0,65.5475,65.5475,65.3321,65.3713,11480.0
2023-08-14 11:30:00,66.78,66.96,66.78,66.88,22264.0,65.3909,65.5671,65.3909,65.4888,22264.0
2023-08-14 12:00:00,66.9,67.0,66.82,66.98,27496.0,65.5084,65.6063,65.43,65.5867,27496.0
2023-08-14 12:30:00,66.99,67.14,66.93,67.1,17859.0,65.5965,65.7434,65.5378,65.7042,17859.0
2023-08-14 13:00:00,67.11,67.27,67.1,67.25,20719.0,65.714,65.8707,65.7042,65.8511,20719.0
2023-08-14 13:30:00,67.27,67.29,67.21,67.28,24740.0,65.8707,65.8903,65.8119,65.8805,24740.0
2023-08-14 14:00:00,67.26,67.3,67.19,67.27,15783.0,65.8609,65.9001,65.7923,65.8707,15783.0
2023-08-14 14:30:00,67.27,67.31,67.13,67.17,25757.0,65.8707,65.9098,65.7336,65.7728,25757.0
2023-08-14 15:00:00,67.17,67.31,67.17,67.25,38528.0,65.7728,65.9098,65.7728,65.8511,38528.0
2023-08-14 15:30:00,67.25,67.51,67.2,67.49,99926.0,65.8511,66.1057,65.8021,66.0861,99926.0
2023-08-15 09:30:00,67.1,67.11,66.62,67.02,38787.0,65.7042,65.714,65.2342,65.6259,38787.0
2023-08-15 10:00:00,67.09,67.09,66.75,66.92,15199.0,65.6944,65.6944,65.3615,65.528,15199.0
2023-08-15 10:30:00,66.9,66.9,66.64,66.72,20912.0,65.5084,65.5084,65.2538,65.3321,20912.0
2023-08-15 11:00:00,66.69,66.86,66.69,66.85,16289.0,65.3027,65.4692,65.3027,65.4594,16289.0
2023-08-15 11:30:00,66.83,66.93,66.78,66.93,13826.0,65.4398,65.5378,65.3909,65.5378,13826.0
2023-08-15 12:00:00,66.94,67.01,66.86,66.96,29378.0,65.5475,65.6161,65.4692,65.5671,29378.0
2023-08-15 12:30:00,66.9,66.91,66.73,66.78,10234.0,65.5084,65.5182,65.3419,65.3909,10234.0
2023-08-15 13:00:00,66.76,66.77,66.64,66.68,11107.0,65.3713,65.3811,65.2538,65.293,11107.0
2023-08-15 13:30:00,66.69,66.74,66.6,66.73,20028.0,65.3027,65.3517,65.2146,65.3419,20028.0
2023-08-15 14:00:00,66.73,66.84,66.69,66.82,15225.0,65.3419,65.4496,65.3027,65.43,15225.0
2023-08-15 14:30:00,66.83,66.93,66.82,66.84,17855.0,65.4398,65.5378,65.43,65.4496,17855.0
2023-08-15 15:00:00,66.83,66.84,66.45,66.5,25956.0,65.4398,65.4496,65.0677,65.1167,25956.0
2023-08-15 15:30:00,66.5,66.72,66.45,66.7,106820.0,65.1167,65.3321,65.0677,65.3125,106820.0
2023-08-16 09:30:00,66.54,67.0,66.54,66.96,19139.0,65.1559,65.6063,65.1559,65.5671,19139.0
2023-08-16 10:00:00,66.94,67.0,66.67,66.7,21082.0,65.5475,65.6063,65.2832,65.3125,21082.0
2023-08-16 10:30:00,66.76,66.8,66.56,66.78,18016.0,65.3713,65.4105,65.1754,65.3909,18016.0
2023-08-16 11:00:00,66.79,66.87,66.6,66.87,14311.0,65.4007,65.479,65.2146,65.479,14311.0
2023-08-16 11:30:00,66.86,66.88,66.77,66.84,10872.0,65.4692,65.4888,65.3811,65.4496,10872.0
2023-08-16 12:00:00,66.84,66.85,66.5,66.63,40675.0,65.4496,65.4594,65.1167,65.244,40675.0
2023-08-16 12:30:00,66.63,66.78,66.61,66.74,20004.0,65.244,65.3909,65.2244,65.3517,20004.0
2023-08-16 13:00:00,66.75,66.76,66.39,66.47,34693.0,65.3615,65.3713,65.009,65.0873,34693.0
2023-08-16 13:30:00,66.45,66.54,66.42,66.53,11400.0,65.0677,65.1559,65.0384,65.1461,11400.0
2023-08-16 14:00:00,66.52,66.57,66.41,66.49,14199.0,65.1363,65.1852,65.0286,65.1069,14199.0
2023-08-16 14:30:00,66.52,66.55,66.34,66.39,14104.0,65.1363,65.1657,64.96,65.009,14104.0
2023-08-16 15:00:00,66.4,66.4,66.07,66.14,22051.0,65.0188,65.0188,64.6956,64.7642,22051.0
2023-08-16 15:30:00,66.13,66.23,65.98,65.99,76148.0,64.7544,64.8523,64.6075,64.6173,76148.0
2023-08-17 09:30:00,66.04,66.18,65.75,65.82,15510.0,64.6663,64.8034,64.3823,64.4508,15510.0
2023-08-17 10:00:00,65.9,66.17,65.87,66.07,19524.0,64.5292,64.7936,64.4998,64.6956,19524.0
2023-08-17 10:30:00,66.08,66.17,65.91,65.96,16050.0,64.7054,64.7936,64.539,64.5879,16050.0
2023-08-17 11:00:00,65.96,65.96,65.66,65.74,11417.0,64.5879,64.5879,64.2942,64.3725,11417.0
2023-08-17 11:30:00,65.74,65.83,65.49,65.58,38385.0,64.3725,64.4606,64.1277,64.2158,38385.0
2023-08-17 12:00:00,65.57,65.68,65.43,65.59,30583.0,64.206,64.3138,64.069,64.2256,30583.0
2023-08-17 12:30:00,65.6,65.65,65.42,65.43,28682.0,64.2354,64.2844,64.0592,64.069,28682.0
2023-08-17 13:00:00,65.42,65.46,65.36,65.37,14517.0,64.0592,64.0983,64.0004,64.0102,14517.0
2023-08-17 13:30:00,65.35,65.36,65.12,65.28,36201.0,63.9906,64.0004,63.7654,63.9221,36201.0
2023-08-17 14:00:00,65.27,65.5,65.14,65.42,32956.0,63.9123,64.1375,63.785,64.0592,32956.0
2023-08-17 14:30:00,65.42,65.43,64.94,64.94,29279.0,64.0592,64.069,63.5891,63.5891,29279.0
2023-08-17 15:00:00,64.94,64.94,64.62,64.72,34958.0,63.5891,63.5891,63.2758,63.3737,34958.0
2023-08-17 15:30:00,64.72,64.83,64.52,64.75,136601.0,63.3737,63.4814,63.1779,63.4031,136601.0
2023-08-18 09:30:00,64.17,65.27,63.97,65.25,29105.0,62.8352,63.9123,62.6393,63.8927,29105.0
2023-08-18 10:00:00,65.2,65.21,64.75,64.77,15032.0,63.8437,63.8535,63.4031,63.4227,15032.0
2023-08-18 10:30:00,64.77,65.07,64.66,65.04,22273.0,63.4227,63.7164,63.315,63.6871,22273.0
2023-08-18 11:00:00,65.09,65.14,64.99,65.07,13255.0,63.736,63.785,63.6381,63.7164,13255.0
2023-08-18 11:30:00,65.08,65.54,65.08,65.44,23253.0,63.7262,64.1767,63.7262,64.0787,23253.0
2023-08-18 12:00:00,65.42,65.48,65.29,65.31,18045.0,64.0592,64.1179,63.9319,63.9515,18045.0
2023-08-18 12:30:00,65.3,65.43,65.2,65.2,14321.0,63.9417,64.069,63.8437,63.8437,14321.0
2023-08-18 13:00:00,65.18,65.18,65.1,65.15,7938.0,63.8242,63.8242,63.7458,63.7948,7938.0
2023-08-18 13:30:00,65.14,65.16,64.9,64.94,16609.0,63.785,63.8046,63.55,63.5891,16609.0
2023-08-18 14:00:00,64.94,64.95,64.81,64.91,13584.0,63.5891,63.5989,63.4619,63.5598,13584.0
2023-08-18 14:30:00,64.93,64.96,64.81,64.92,23449.0,63.5794,63.6087,63.4619,63.5696,23449.0
2023-08-18 15:00:00,64.92,64.98,64.76,64.82,25336.0,63.5696,63.6283,63.4129,63.4716,25336.0
2023-08-18 15:30:00,64.82,64.9,64.72,64.8,120957.0,63.4716,63.55,63.3737,63.4521,120957.0
2023-08-21 09:30:00,64.96,65.31,64.56,65.02,19516.0,63.6087,63.9515,63.2171,63.6675,19516.0
2023-08-21 10:00:00,65.01,65.01,64.71,64.71,15598.0,63.6577,63.6577,63.3639,63.3639,15598.0
2023-08-21 10:30:00,64.7,64.88,64.65,64.87,12141.0,63.3541,63.5304,63.3052,63.5206,12141.0
2023-08-21 11:00:00,64.86,64.97,64.78,64.87,18530.0,63.5108,63.6185,63.4325,63.5206,18530.0
2023-08-21 11:30:00,64.88,64.91,64.73,64.8,14163.0,63.5304,63.5598,63.3835,63.4521,14163.0
2023-08-21 12:00:00,64.78,64.96,64.77,64.89,19183.0,63.4325,63.6087,63.4227,63.5402,19183.0
2023-08-21 12:30:00,64.86,64.88,64.59,64.67,12579.0,63.5108,63.5304,63.2464,63.3248,12579.0
2023-08-21 13:00:00,64.67,64.73,64.56,64.71,13965.0,63.3248,63.3835,63.2171,63.3639,13965.0
2023-08-21 13:30:00,64.71,64.74,64.64,64.66,14588.0,63.3639,63.3933,63.2954,63.315,14588.0
2023-08-21 14:00:00,64.68,64.75,64.65,64.68,14501.0,63.3346,63.4031,63.3052,63.3346,14501.0
2023-08-21 14:30:00,64.68,64.82,64.68,64.77,17715.0,63.3346,63.4716,63.3346,63.4227,17715.0
2023-08-21 15:00:00,64.78,65.1,64.78,65.1,28355.0,63.4325,63.7458,63.4325,63.7458,28355.0
2023-08-21 15:30:00,65.1,65.21,64.89,64.91,147359.0,63.7458,63.8535,63.5402,63.5598,147359.0
2023-08-22 09:30:00,64.97,65.24,64.78,64.94,9739.0,63.6185,63.8829,63.4325,63.5891,9739.0
2023-08-22 10:00:00,64.94,64.97,64.75,64.95,9804.0,63.5891,63.6185,63.4031,63.5989,9804.0
2023-08-22 10:30:00,64.94,64.94,64.67,64.77,13796.0,63.5891,63.5891,63.3248,63.4227,13796.0
2023-08-22 11:00:00,64.78,64.97,64.72,64.95,16623.0,63.4325,63.6185,63.3737,63.5989,16623.0
2023-08-22 11:30:00,64.95,65.05,64.92,64.92,19274.0,63.5989,63.6969,63.5696,63.5696,19274.0
2023-08-22 12:00:00,64.87,64.91,64.68,64.68,20571.0,63.5206,63.5598,63.3346,63.3346,20571.0
2023-08-22 12:30:00,64.7,64.74,64.51,64.6,26599.0,63.3541,63.3933,63.1681,63.2562,26599.0
2023-08-22 13:00:00,64.55,64.56,64.35,64.53,16759.0,63.2073,63.2171,63.0114,63.1877,16759.0
2023-08-22 13:30:00,64.51,64.63,64.45,64.63,15140.0,63.1681,63.2856,63.1093,63.2856,15140.0
2023-08-22 14:00:00,64.64,64.78,64.62,64.77,15425.0,63.2954,63.4325,63.2758,63.4227,15425.0
2023-08-22 14:30:00,64.78,64.78,64.67,64.72,22535.0,63.4325,63.4325,63.3248,63.3737,22535.0
2023-08-22 15:00:00,64.72,64.86,64.71,64.82,22014.0,63.3737,63.5108,63.3639,63.4716,22014.0
2023-08-22 15:30:00,64.82,64.82,64.72,64.82,89747.0,63.4716,63.4716,63.3737,63.4716,89747.0
2023-08-23 09:30:00,64.81,64.99,64.46,64.95,11605.0,63.4619,63.6381,63.1191,63.5989,11605.0
2023-08-23 10:00:00,64.92,65.49,64.92,65.46,15184.0,63.5696,64.1277,63.5696,64.0983,15184.0
2023-08-23 10:30:00,65.46,65.52,65.37,65.4,14545.0,64.0983,64.1571,64.0102,64.0396,14545.0
2023-08-23 11:00:00,65.4,65.41,65.22,65.37,9695.0,64.0396,64.0494,63.8633,64.0102,9695.0
2023-08-23 11:30:00,65.38,65.5,65.3,65.35,12025.0,64.02,64.1375,63.9417,63.9906,12025.0
2023-08-23 12:00:00,65.37,65.46,65.31,65.45,9973.0,64.0102,64.0983,63.9515,64.0885,9973.0
2023-08-23 12:30:00,65.46,65.63,65.46,65.63,8583.0,64.0983,64.2648,64.0983,64.2648,8583.0
2023-08-23 13:00:00,65.62,65.67,65.57,65.66,7474.0,64.255,64.304,64.206,64.2942,7474.0
2023-08-23 13:30:00,65.66,65.74,65.62,65.74,8510.0,64.2942,64.3725,64.255,64.3725,8510.0
2023-08-23 14:00:00,65.74,65.74,65.56,65.6,9802.0,64.3725,64.3725,64.1963,64.2354,9802.0
2023-08-23 14:30:00,65.62,65.63,65.56,65.62,7850.0,64.255,64.2648,64.1963,64.255,7850.0
2023-08-23 15:00:00,65.62,65.7,65.6,65.69,10823.0,64.255,64.3333,64.2354,64.3235,10823.0
2023-08-23 15:30:00,65.68,65.8,65.56,65.6,78688.0,64.3138,64.4313,64.1963,64.2354,78688.0
2023-08-24 09:30:00,65.37,65.69,65.13,65.69,12877.0,64.0102,64.3235,63.7752,64.3235,12877.0
2023-08-24 10:00:00,65.71,65.9,65.62,65.85,9982.0,64.3431,64.5292,64.255,64.4802,9982.0
2023-08-24 10:30:00,65.85,65.94,65.76,65.84,9848.0,64.4802,64.5683,64.3921,64.4704,9848.0
2023-08-24 11:00:00,65.71,65.72,65.59,65.69,8925.0,64.3431,64.3529,64.2256,64.3235,8925.0
2023-08-24 11:30:00,65.69,65.81,65.63,65.69,6030.0,64.3235,64.4411,64.2648,64.3235,6030.0
2023-08-24 12:00:00,65.67,65.77,65.64,65.69,10075.0,64.304,64.4019,64.2746,64.3235,10075.0
2023-08-24 12:30:00,65.73,65.84,65.65,65.65,12216.0,64.3627,64.4704,64.2844,64.2844,12216.0
2023-08-24 13:00:00,65.65,65.65,65.5,65.51,15776.0,64.2844,64.2844,64.1375,64.1473,15776.0
2023-08-24 13:30:00,65.51,65.58,65.36,65.52,15507.0,64.1473,64.2158,64.0004,64.1571,15507.0
2023-08-24 14:00:00,65.55,65.6,65.34,65.38,18635.0,64.1865,64.2354,63.9808,64.02,18635.0
2023-08-24 14:30:00,65.39,65.42,65.31,65.4,13601.0,64.0298,64.0592,63.9515,64.0396,13601.0
2023-08-24 15:00:00,65.41,65.44,65.28,65.3,21998.0,64.0494,64.0787,63.9221,63.9417,21998.0
2023-08-24 15:30:00,65.3,65.31,64.95,65.04,105362.0,63.9417,63.9515,63.5989,63.6871,105362.0
2023-08-25 09:30:00,65.18,65.46,65.14,65.22,19019.0,63.8242,64.0983,63.785,63.8633,19019.0
2023-08-25 10:00:00,65.25,65.43,64.86,64.89,25740.0,63.8927,64.069,63.5108,63.5402,25740.0
2023-08-25 10:30:00,64.85,64.97,64.72,64.72,18433.0,63.501,63.6185,63.3737,63.3737,18433.0
2023-08-25 11:00:00,64.74,65.25,64.72,65.25,12438.0,63.3933,63.8927,63.3737,63.8927,12438.0
2023-08-25 11:30:00,65.27,65.32,65.03,65.08,9241.0,63.9123,63.9612,63.6773,63.7262,9241.0
2023-08-25 12:00:00,65.09,65.31,65.05,65.28,7820.0,63.736,63.9515,63.6969,63.9221,7820.0
2023-08-25 12:30:00,65.32,65.35,65.22,65.29,7637.0,63.9612,63.9906,63.8633,63.9319,7637.0
2023-08-25 13:00:00,65.31,65.36,65.09,65.12,7578.0,63.9515,64.0004,63.736,63.7654,7578.0
2023-08-25 13:30:00,65.1,65.16,64.99,65.16,9606.0,63.7458,63.8046,63.6381,63.8046,9606.0
2023-08-25 14:00:00,65.17,65.34,65.14,65.33,10466.0,63.8144,63.9808,63.785,63.971,10466.0
2023-08-25 14:30:00,65.34,65.42,65.31,65.42,11013.0,63.9808,64.0592,63.9515,64.0592,11013.0
2023-08-25 15:00:00,65.44,65.5,65.36,65.36,14242.0,64.0787,64.1375,64.0004,64.0004,14242.0
2023-08-25 15:30:00,65.36,65.36,65.01,65.06,59487.0,64.0004,64.0004,63.6577,63.7067,59487.0
2023-08-28 09:30:00,65.24,65.73,65.16,65.73,17019.0,63.8829,64.3627,63.8046,64.3627,17019.0
2023-08-28 10:00:00,65.8,65.83,65.71,65.77,8899.0,64.4313,64.4606,64.3431,64.4019,8899.0
2023-08-28 10:30:00,65.79,65.81,65.59,65.63,32961.0,64.4215,64.4411,64.2256,64.2648,32961.0
2023-08-28 11:00:00,65.69,65.69,65.33,65.38,12264.0,64.3235,64.3235,63.971,64.02,12264.0
2023-08-28 11:30:00,65.38,65.54,65.25,65.45,9375.0,64.02,64.1767,63.8927,64.0885,9375.0
2023-08-28 12:00:00,65.44,65.44,65.17,65.27,7916.0,64.0787,64.0787,63.8144,63.9123,7916.0
2023-08-28 12:30:00,65.3,65.31,65.21,65.29,6798.0,63.9417,63.9515,63.8535,63.9319,6798.0
2023-08-28 13:00:00,65.33,65.44,65.33,65.4,5584.0,63.971,64.0787,63.971,64.0396,5584.0
2023-08-28 13:30:00,65.39,65.44,65.17,65.18,9302.0,64.0298,64.0787,63.8144,63.8242,9302.0
2023-08-28 14:00:00,65.17,65.2,65.11,65.18,9831.0,63.8144,63.8437,63.7556,63.8242,9831.0
2023-08-28 14:30:00,65.16,65.25,65.14,65.23,10486.0,63.8046,63.8927,63.785,63.8731,10486.0
2023-08-28 15:00:00,65.25,65.33,65.2,65.25,11790.0,63.8927,63.971,63.8437,63.8927,11790.0
2023-08-28 15:30:00,65.26,65.45,65.23,65.41,72502.0,63.9025,64.0885,63.8731,64.0494,72502.0
2023-08-29 09:30:00,65.25,65.61,65.18,65.43,19137.0,63.8927,64.2452,63.8242,64.069,19137.0
2023-08-29 10:00:00,65.55,65.56,65.29,65.54,15946.0,64.1865,64.1963,63.9319,64.1767,15946.0
2023-08-29 10:30:00,65.56,65.65,65.3,65.32,10143.0,64.1963,64.2844,63.9417,63.9612,10143.0
2023-08-29 11:00:00,65.34,65.59,65.32,65.47,11873.0,63.9808,64.2256,63.9612,64.1081,11873.0
2023-08-29 11:30:00,65.48,65.97,65.47,65.96,15441.0,64.1179,64.5977,64.1081,64.5879,15441.0
2023-08-29 12:00:00,65.93,66.26,65.93,66.23,9510.0,64.5586,64.8817,64.5586,64.8523,9510.0
2023-08-29 12:30:00,66.24,66.29,66.14,66.25,9119.0,64.8621,64.9111,64.7642,64.8719,9119.0
2023-08-29 13:00:00,66.24,66.28,66.12,66.23,9384.0,64.8621,64.9013,64.7446,64.8523,9384.0
2023-08-29 13:30:00,66.24,66.25,66.07,66.13,9258.0,64.8621,64.8719,64.6956,64.7544,9258.0
2023-08-29 14:00:00,66.17,66.17,66.05,66.08,10625.0,64.7936,64.7936,64.6761,64.7054,10625.0
2023-08-29 14:30:00,66.12,66.3,66.12,66.23,17990.0,64.7446,64.9209,64.7446,64.8523,17990.0
2023-08-29 15:00:00,66.2,66.25,66.14,66.23,15630.0,64.8229,64.8719,64.7642,64.8523,15630.0
2023-08-29 15:30:00,66.21,66.25,66.13,66.19,91654.0,64.8327,64.8719,64.7544,64.8131,91654.0
2023-08-30 09:30:00,66.32,66.86,66.32,66.86,15866.0,64.9404,65.4692,64.9404,65.4692,15866.0
2023-08-30 10:00:00,66.86,66.87,66.47,66.55,21182.0,65.4692,65.479,65.0873,65.1657,21182.0
2023-08-30 10:30:00,66.58,66.66,66.53,66.62,12568.0,65.195,65.2734,65.1461,65.2342,12568.0
2023-08-30 11:00:00,66.6,66.62,66.52,66.58,10404.0,65.2146,65.2342,65.1363,65.195,10404.0
2023-08-30 11:30:00,66.58,66.67,66.55,66.56,8411.0,65.195,65.2832,65.1657,65.1754,8411.0
2023-08-30 12:00:00,66.57,66.61,66.53,66.59,7799.0,65.1852,65.2244,65.1461,65.2048,7799.0
2023-08-30 12:30:00,66.61,66.63,66.51,66.6,8412.0,65.2244,65.244,65.1265,65.2146,8412.0
2023-08-30 13:00:00,66.59,66.6,66.5,66.51,10728.0,65.2048,65.2146,65.1167,65.1265,10728.0
2023-08-30 13:30:00,66.5,66.53,66.39,66.45,8993.0,65.1167,65.1461,65.009,65.0677,8993.0
2023-08-30 14:00:00,66.43,66.43,66.27,66.29,10860.0,65.0482,65.0482,64.8915,64.9111,10860.0
2023-08-30 14:30:00,66.28,66.49,66.28,66.46,8779.0,64.9013,65.1069,64.9013,65.0775,8779.0
2023-08-30 15:00:00,66.43,66.53,66.41,66.46,11565.0,65.0482,65.1461,65.0286,65.0775,11565.0
2023-08-30 15:30:00,66.46,66.48,66.3,66.46,61005.0,65.0775,65.0971,64.9209,65.0775,61005.0
2023-08-31 09:30:00,66.65,66.87,66.57,66.79,16022.0,65.2636,65.479,65.1852,65.4007,16022.0
2023-08-31 10:00:00,66.82,66.91,66.75,66.86,23060.0,65.43,65.5182,65.3615,65.4692,23060.0
2023-08-31 10:30:00,66.87,66.99,66.8,66.93,13447.0,65.479,65.5965,65.4105,65.5378,13447.0
2023-08-31 11:00:00,66.94,66.95,66.8,66.93,12564.0,65.5475,65.5573,65.4105,65.5378,12564.0
2023-08-31 11:30:00,66.92,66.97,66.88,66.93,9609.0,65.528,65.5769,65.4888,65.5378,9609.0
2023-08-31 12:00:00,66.93,67.25,66.93,67.21,16560.0,65.5378,65.8511,65.5378,65.8119,16560.0
2023-08-31 12:30:00,67.19,67.22,67.11,67.17,14275.0,65.7923,65.8217,65.714,65.7728,14275.0
2023-08-31 13:00:00,67.16,67.31,67.16,67.27,8333.0,65.763,65.9098,65.763,65.8707,8333.0
2023-08-31 13:30:00,67.28,67.28,67.15,67.19,10622.0,65.8805,65.8805,65.7532,65.7923,10622.0
2023-08-31 14:00:00,67.2,67.34,67.19,67.33,14256.0,65.8021,65.9392,65.7923,65.9294,14256.0
2023-08-31 14:30:00,67.3,67.33,67.01,67.02,25491.0,65.9001,65.9294,65.6161,65.6259,25491.0
2023-08-31 15:00:00,67.02,67.09,66.9,66.9,27049.0,65.6259,65.6944,65.5084,65.5084,27049.0
2023-08-31 15:30:00,66.9,66.93,66.77,66.86,144182.0,65.5084,65.5378,65.3811,65.4692,144182.0
2023-09-01 09:30:00,67.25,67.6,67.2,67.2,27221.0,65.8511,66.1938,65.8021,65.8021,27221.0
2023-09-01 10:00:00,67.2,67.51,67.15,67.38,17098.0,65.8021,66.1057,65.7532,65.9784,17098.0
2023-09-01 10:30:00,67.37,67.45,67.28,67.45,17159.0,65.9686,66.0469,65.8805,66.0469,17159.0
2023-09-01 11:00:00,67.46,67.58,67.31,67.5,19602.0,66.0567,66.1742,65.9098,66.0959,19602.0
2023-09-01 11:30:00,67.52,67.52,67.3,67.38,16264.0,66.1155,66.1155,65.9001,65.9784,16264.0
2023-09-01 12:00:00,67.37,67.42,67.28,67.37,13398.0,65.9686,66.0176,65.8805,65.9686,13398.0
2023-09-01 12:30:00,67.37,67.51,67.36,67.5,10478.0,65.9686,66.1057,65.9588,66.0959,10478.0
2023-09-01 13:00:00,67.46,67.57,67.46,67.51,9002.0,66.0567,66.1644,66.0567,66.1057,9002.0
2023-09-01 13:30:00,67.53,67.59,67.46,67.51,14595.0,66.1253,66.184,66.0567,66.1057,14595.0
2023-09-01 14:00:00,67.53,67.58,67.42,67.49,15663.0,66.1253,66.1742,66.0176,66.0861,15663.0
2023-09-01 14:30:00,67.5,67.6,67.47,67.57,17217.0,66.0959,66.1938,66.0665,66.1644,17217.0
2023-09-01 15:00:00,67.59,67.71,67.55,67.71,26353.0,66.184,66.3015,66.1449,66.3015,26353.0
2023-09-01 15:30:00,67.71,67.75,67.54,67.63,105563.0,66.3015,66.3407,66.1351,66.2232,105563.0
2023-09-05 09:30:00,67.17,67.17,65.44,65.5,46469.0,65.7728,65.7728,64.0787,64.1375,46469.0
2023-09-05 10:00:00,65.43,65.7,65.23,65.7,59211.0,64.069,64.3333,63.8731,64.3333,59211.0
2023-09-05 10:30:00,65.71,65.88,65.57,65.88,24070.0,64.3431,64.5096,64.206,64.5096,24070.0
2023-09-05 11:00:00,65.89,66.21,65.84,66.09,22927.0,64.5194,64.8327,64.4704,64.7152,22927.0
2023-09-05 11:30:00,66.07,66.11,65.83,65.9,34551.0,64.6956,64.7348,64.4606,64.5292,34551.0
2023-09-05 12:00:00,65.92,65.99,65.82,65.98,19007.0,64.5488,64.6173,64.4508,64.6075,19007.0
2023-09-05 12:30:00,65.96,66.04,65.88,65.96,11059.0,64.5879,64.6663,64.5096,64.5879,11059.0
2023-09-05 13:00:00,65.97,65.98,65.78,65.85,11669.0,64.5977,64.6075,64.4117,64.4802,11669.0
2023-09-05 13:30:00,65.86,66.14,65.86,66.13,14536.0,64.49,64.7642,64.49,64.7544,14536.0
2023-09-05 14:00:00,66.14,66.18,65.95,66.13,13630.0,64.7642,64.8034,64.5781,64.7544,13630.0
2023-09-05 14:30:00,66.13,66.14,65.93,65.95,13576.0,64.7544,64.7642,64.5586,64.5781,13576.0
2023-09-05 15:00:00,65.94,66.05,65.86,66.0,19523.0,64.5683,64.6761,64.49,64.6271,19523.0
2023-09-05 15:30:00,65.99,66.08,65.81,65.81,147675.0,64.6173,64.7054,64.4411,64.4411,147675.0
2023-09-06 09:30:00,65.6,66.01,65.25,65.27,57435.0,64.2354,64.6369,63.8927,63.9123,57435.0
2023-09-06 10:00:00,65.14,65.65,64.92,65.59,83498.0,63.785,64.2844,63.5696,64.2256,83498.0
2023-09-06 10:30:00,65.57,65.62,65.33,65.53,22773.0,64.206,64.255,63.971,64.1669,22773.0
2023-09-06 11:00:00,65.47,65.51,65.16,65.2,22887.0,64.1081,64.1473,63.8046,63.8437,22887.0
2023-09-06 11:30:00,65.17,65.17,64.99,65.12,38353.0,63.8144,63.8144,63.6381,63.7654,38353.0
2023-09-06 12:00:00,65.1,65.19,65.03,65.03,16330.0,63.7458,63.8339,63.6773,63.6773,16330.0
2023-09-06 12:30:00,65.01,65.09,64.97,65.03,11095.0,63.6577,63.736,63.6185,63.6773,11095.0
2023-09-06 13:00:00,65.03,65.28,65.02,65.21,10685.0,63.6773,63.9221,63.6675,63.8535,10685.0
2023-09-06 13:30:00,65.2,65.4,65.19,65.34,15289.0,63.8437,64.0396,63.8339,63.9808,15289.0
2023-09-06 14:00:00,65.34,65.35,65.12,65.13,14235.0,63.9808,63.9906,63.7654,63.7752,14235.0
2023-09-06 14:30:00,65.12,65.37,65.12,65.29,30132.0,63.7654,64.0102,63.7654,63.9319,30132.0
2023-09-06 15:00:00,65.26,65.27,65.13,65.17,27098.0,63.9025,63.9123,63.7752,63.8144,27098.0
2023-09-06 15:30:00,65.16,65.38,65.15,65.27,116988.0,63.8046,64.02,63.7948,63.9123,116988.0
2023-09-07 09:30:00,65.04,65.26,64.69,64.77,22638.0,63.6871,63.9025,63.3443,63.4227,22638.0
2023-09-07 10:00:00,64.73,64.77,64.46,64.5,18215.0,63.3835,63.4227,63.1191,63.1583,18215.0
2023-09-07 10:30:00,64.54,64.89,64.5,64.86,27923.0,63.1975,63.5402,63.1583,63.5108,27923.0
2023-09-07 11:00:00,64.85,64.86,64.71,64.76,31488.0,63.501,63.5108,63.3639,63.4129,31488.0
2023-09-07 11:30:00,64.75,64.88,64.62,64.64,40846.0,63.4031,63.5304,63.2758,63.2954,40846.0
2023-09-07 12:00:00,64.63,64.92,64.62,64.91,25802.0,63.2856,63.5696,63.2758,63.5598,25802.0
2023-09-07 12:30:00,64.9,64.94,64.78,64.83,19445.0,63.55,63.5891,63.4325,63.4814,19445.0
2023-09-07 13:00:00,64.83,65.1,64.83,65.1,18674.0,63.4814,63.7458,63.4814,63.7458,18674.0
2023-09-07 13:30:00,65.11,65.11,64.84,64.84,20058.0,63.7556,63.7556,63.4912,63.4912,20058.0
2023-09-07 14:00:00,64.81,64.94,64.71,64.72,22604.0,63.4619,63.5891,63.3639,63.3737,22604.0
2023-09-07 14:30:00,64.72,64.73,64.57,64.58,17052.0,63.3737,63.3835,63.2268,63.2366,17052.0
2023-09-07 15:00:00,64.57,64.57,64.39,64.44,35307.0,63.2268,63.2268,63.0506,63.0995,35307.0
2023-09-07 15:30:00,64.42,64.65,64.41,64.51,124522.0,63.08,63.3052,63.0702,63.1681,124522.0
2023-09-08 09:30:00,64.72,65.11,64.56,64.82,36736.0,63.3737,63.7556,63.2171,63.4716,36736.0
2023-09-08 10:00:00,64.84,65.53,64.84,65.5,38772.0,63.4912,64.1669,63.4912,64.1375,38772.0
2023-09-08 10:30:00,65.54,65.61,65.43,65.44,39254.0,64.1767,64.2452,64.069,64.0787,39254.0
2023-09-08 11:00:00,65.42,65.48,65.35,65.4,25988.0,64.0592,64.1179,63.9906,64.0396,25988.0
2023-09-08 11:30:00,65.41,65.51,65.31,65.34,44464.0,64.0494,64.1473,63.9515,63.9808,44464.0
2023-09-08 12:00:00,65.34,65.48,65.31,65.48,27943.0,63.9808,64.1179,63.9515,64.1179,27943.0
2023-09-08 12:30:00,65.48,65.49,65.38,65.4,23492.0,64.1179,64.1277,64.02,64.0396,23492.0
2023-09-08 13:00:00,65.41,65.42,65.25,65.27,28006.0,64.0494,64.0592,63.8927,63.9123,28006.0
2023-09-08 13:30:00,65.24,65.24,65.03,65.09,15695.0,63.8829,63.8829,63.6773,63.736,15695.0
2023-09-08 14:00:00,65.06,65.15,64.95,64.96,15982.0,63.7067,63.7948,63.5989,63.6087,15982.0
2023-09-08 14:30:00,64.95,65.0,64.86,64.87,17637.0,63.5989,63.6479,63.5108,63.5206,17637.0
2023-09-08 15:00:00,64.86,65.07,64.86,64.95,22516.0,63.5108,63.7164,63.5108,63.5989,22516.0
2023-09-08 15:30:00,64.98,65.0,64.76,64.78,178293.0,63.6283,63.6479,63.4129,63.4325,178293.0
2023-09-11 09:30:00,65.24,65.45,64.25,64.26,20903.0,63.8829,64.0885,62.9135,62.9233,20903.0
2023-09-11 10:00:00,64.19,64.35,63.95,64.34,26118.0,62.8547,63.0114,62.6197,63.0016,26118.0
2023-09-11 10:30:00,64.32,64.44,64.07,64.13,29109.0,62.982,63.0995,62.7372,62.796,29109.0
2023-09-11 11:00:00,64.18,64.19,63.93,64.0,33250.0,62.845,62.8547,62.6002,62.6687,33250.0
2023-09-11 11:30:00,64.0,64.02,63.74,63.79,47973.0,62.6687,62.6883,62.4141,62.4631,47973.0
2023-09-11 12:00:00,63.79,63.88,63.35,63.54,77868.0,62.4631,62.5512,62.0322,62.2183,77868.0
2023-09-11 12:30:00,63.53,63.71,63.49,63.59,38402.0,62.2085,62.3847,62.1693,62.2672,38402.0
2023-09-11 13:00:00,63.59,63.62,63.31,63.49,53965.0,62.2672,62.2966,61.9931,62.1693,53965.0
2023-09-11 13:30:00,63.51,63.53,63.15,63.43,50447.0,62.1889,62.2085,61.8364,62.1106,50447.0
2023-09-11 14:00:00,63.44,63.51,63.4,63.49,20557.0,62.1204,62.1889,62.0812,62.1693,20557.0
2023-09-11 14:30:00,63.49,63.56,63.29,63.5,38100.0,62.1693,62.2379,61.9735,62.1791,38100.0
2023-09-11 15:00:00,63.51,63.65,63.48,63.6,28747.0,62.1889,62.326,62.1595,62.277,28747.0
2023-09-11 15:30:00,63.61,63.7,63.5,63.66,187467.0,62.2868,62.3749,62.1791,62.3358,187467.0
2023-09-12 09:30:00,63.42,63.88,63.41,63.53,28286.0,62.1008,62.5512,62.091,62.2085,28286.0
2023-09-12 10:00:00,63.56,63.99,63.53,63.98,34667.0,62.2379,62.6589,62.2085,62.6491,34667.0
2023-09-12 10:30:00,63.96,64.17,63.89,64.13,19304.0,62.6295,62.8352,62.561,62.796,19304.0
2023-09-12 11:00:00,64.13,64.32,64.07,64.3,37526.0,62.796,62.982,62.7372,62.9625,37526.0
2023-09-12 11:30:00,64.3,64.41,64.15,64.15,37360.0,62.9625,63.0702,62.8156,62.8156,37360.0
2023-09-12 12:00:00,64.16,64.3,64.13,64.23,22429.0,62.8254,62.9625,62.796,62.8939,22429.0
2023-09-12 12:30:00,64.23,64.23,64.0,64.02,27726.0,62.8939,62.8939,62.6687,62.6883,27726.0
2023-09-12 13:00:00,64.01,64.13,64.01,64.08,24782.0,62.6785,62.796,62.6785,62.747,24782.0
2023-09-12 13:30:00,64.09,64.17,63.9,64.06,31298.0,62.7568,62.8352,62.5708,62.7275,31298.0
2023-09-12 14:00:00,64.06,64.13,64.04,64.09,21177.0,62.7275,62.796,62.7079,62.7568,21177.0
2023-09-12 14:30:00,64.09,64.17,64.0,64.0,23239.0,62.7568,62.8352,62.6687,62.6687,23239.0
2023-09-12 15:00:00,64.0,64.03,63.89,63.94,24196.0,62.6687,62.6981,62.561,62.6099,24196.0
2023-09-12 15:30:00,63.95,64.01,63.92,63.95,99445.0,62.6197,62.6785,62.5904,62.6197,99445.0
2023-09-13 09:30:00,63.77,64.11,63.65,63.75,16937.0,62.4435,62.7764,62.326,62.4239,16937.0
2023-09-13 10:00:00,63.74,64.06,63.66,64.05,32672.0,62.4141,62.7275,62.3358,62.7177,32672.0
2023-09-13 10:30:00,64.06,64.34,64.02,64.3,23402.0,62.7275,63.0016,62.6883,62.9625,23402.0
2023-09-13 11:00:00,64.3,64.36,64.06,64.08,15170.0,62.9625,63.0212,62.7275,62.747,15170.0
2023-09-13 11:30:00,64.1,64.12,63.58,63.71,21527.0,62.7666,62.7862,62.2574,62.3847,21527.0
2023-09-13 12:00:00,63.71,63.96,63.68,63.91,17169.0,62.3847,62.6295,62.3554,62.5806,17169.0
2023-09-13 12:30:00,63.95,63.98,63.84,63.98,13415.0,62.6197,62.6491,62.512,62.6491,13415.0
2023-09-13 13:00:00,63.99,64.03,63.88,63.91,18296.0,62.6589,62.6981,62.5512,62.5806,18296.0
2023-09-13 13:30:00,63.89,63.9,63.69,63.73,15848.0,62.561,62.5708,62.3652,62.4043,15848.0
2023-09-13 14:00:00,63.73,63.73,63.6,63.62,18222.0,62.4043,62.4043,62.277,62.2966,18222.0
2023-09-13 14:30:00,63.61,63.64,63.39,63.45,24888.0,62.2868,62.3162,62.0714,62.1301,24888.0
2023-09-13 15:00:00,63.45,63.5,63.35,63.5,28205.0,62.1301,62.1791,62.0322,62.1791,28205.0
2023-09-13 15:30:00,63.5,63.61,63.45,63.58,130402.0,62.1791,62.2868,62.1301,62.2574,130402.0
2023-09-14 09:30:00,64.3,64.81,63.68,64.42,50142.0,63.1176,63.6182,62.509,63.2354,50142.0
2023-09-14 10:00:00,64.45,64.45,63.95,64.05,49422.0,63.2648,63.2648,62.774,62.8722,49422.0
2023-09-14 10:30:00,64.06,64.37,64.04,64.33,56880.0,62.882,63.1863,62.8623,63.147,56880.0
2023-09-14 11:00:00,64.33,64.51,64.2,64.26,31361.0,63.147,63.3237,63.0194,63.0783,31361.0
2023-09-14 11:30:00,64.26,64.59,64.23,64.48,74430.0,63.0783,63.4022,63.0489,63.2943,74430.0
2023-09-14 12:00:00,64.48,64.84,64.48,64.78,50414.0,63.2943,63.6476,63.2943,63.5887,50414.0
2023-09-14 12:30:00,64.78,64.78,64.49,64.7,46485.0,63.5887,63.5887,63.3041,63.5102,46485.0
2023-09-14 13:00:00,64.72,64.85,64.67,64.84,19963.0,63.5298,63.6575,63.4808,63.6476,19963.0
2023-09-14 13:30:00,64.84,64.88,64.65,64.66,26250.0,63.6476,63.6869,63.4611,63.4709,26250.0
2023-09-14 14:00:00,64.66,64.81,64.64,64.73,41246.0,63.4709,63.6182,63.4513,63.5397,41246.0
2023-09-14 14:30:00,64.74,65.04,64.7,65.04,28024.0,63.5495,63.844,63.5102,63.844,28024.0
2023-09-14 15:00:00,65.03,65.1,65.0,65.08,24190.0,63.8341,63.9029,63.8047,63.8832,24190.0
2023-09-14 15:30:00,65.08,65.09,64.89,64.94,149970.0,63.8832,63.893,63.6967,63.7458,149970.0
2023-09-15 09:30:00,64.83,65.0,64.29,64.67,70797.0,63.6378,63.8047,63.1077,63.4808,70797.0
2023-09-15 10:00:00,64.72,65.31,64.7,65.31,48052.0,63.5298,64.109,63.5102,64.109,48052.0
2023-09-15 10:30:00,65.31,65.42,64.79,64.81,30089.0,64.109,64.217,63.5986,63.6182,30089.0
2023-09-15 11:00:00,64.81,65.03,64.65,64.98,19515.0,63.6182,63.8341,63.4611,63.7851,19515.0
2023-09-15 11:30:00,64.96,65.04,64.71,64.85,31021.0,63.7654,63.844,63.52,63.6575,31021.0
2023-09-15 12:00:00,64.87,64.99,64.78,64.78,18809.0,63.6771,63.7949,63.5887,63.5887,18809.0
2023-09-15 12:30:00,64.78,64.78,64.58,64.62,23376.0,63.5887,63.5887,63.3924,63.4317,23376.0
2023-09-15 13:00:00,64.63,64.63,64.45,64.47,14075.0,63.4415,63.4415,63.2648,63.2844,14075.0
2023-09-15 13:30:00,64.47,64.63,64.43,64.61,10467.0,63.2844,63.4415,63.2452,63.4219,10467.0
2023-09-15 14:00:00,64.62,64.63,64.5,64.51,16378.0,63.4317,63.4415,63.3139,63.3237,16378.0
2023-09-15 14:30:00,64.5,64.82,64.5,64.8,24673.0,63.3139,63.628,63.3139,63.6084,24673.0
2023-09-15 15:00:00,64.8,64.8,64.54,64.57,26052.0,63.6084,63.6084,63.3532,63.3826,26052.0
2023-09-15 15:30:00,64.56,64.71,64.34,64.71,215715.0,63.3728,63.52,63.1568,63.52,215715.0
2023-09-18 09:30:00,64.6,64.99,64.51,64.99,18226.0,63.412,63.7949,63.3237,63.7949,18226.0
2023-09-18 10:00:00,65.01,65.12,64.58,64.61,19123.0,63.8145,63.9225,63.3924,63.4219,19123.0
2023-09-18 10:30:00,64.6,64.81,64.6,64.66,25759.0,63.412,63.6182,63.412,63.4709,25759.0
2023-09-18 11:00:00,64.67,64.71,64.56,64.56,17382.0,63.4808,63.52,63.3728,63.3728,17382.0
2023-09-18 11:30:00,64.56,64.61,64.49,64.59,19610.0,63.3728,63.4219,63.3041,63.4022,19610.0
2023-09-18 12:00:00,64.62,64.63,64.44,64.47,13219.0,63.4317,63.4415,63.255,63.2844,13219.0
2023-09-18 12:30:00,64.47,64.51,64.35,64.42,12572.0,63.2844,63.3237,63.1666,63.2354,12572.0
2023-09-18 13:00:00,64.41,64.53,64.41,64.49,13061.0,63.2255,63.3433,63.2255,63.3041,13061.0
2023-09-18 13:30:00,64.51,64.64,64.49,64.59,10432.0,63.3237,63.4513,63.3041,63.4022,10432.0
2023-09-18 14:00:00,64.59,64.64,64.54,64.62,11809.0,63.4022,63.4513,63.3532,63.4317,11809.0
2023-09-18 14:30:00,64.62,64.64,64.53,64.59,13397.0,63.4317,63.4513,63.3433,63.4022,13397.0
2023-09-18 15:00:00,64.57,64.69,64.52,64.57,14478.0,63.3826,63.5004,63.3335,63.3826,14478.0
2023-09-18 15:30:00,64.57,64.59,64.38,64.39,82397.0,63.3826,63.4022,63.1961,63.2059,82397.0
2023-09-19 09:30:00,63.95,64.3,63.3,63.33,63250.0,62.774,63.1176,62.136,62.1654,63250.0
2023-09-19 10:00:00,63.39,63.56,63.31,63.54,37182.0,62.2243,62.3912,62.1458,62.3715,37182.0
2023-09-19 10:30:00,63.5,63.57,63.34,63.35,60558.0,62.3323,62.401,62.1752,62.185,60558.0
2023-09-19 11:00:00,63.38,63.38,63.04,63.17,70632.0,62.2145,62.2145,61.8807,62.0083,70632.0
2023-09-19 11:30:00,63.18,63.33,63.11,63.31,13672.0,62.0182,62.1654,61.9494,62.1458,13672.0
2023-09-19 12:00:00,63.3,63.68,63.27,63.61,96670.0,62.136,62.509,62.1065,62.4403,96670.0
2023-09-19 12:30:00,63.61,63.76,63.59,63.73,15916.0,62.4403,62.5875,62.4206,62.558,15916.0
2023-09-19 13:00:00,63.73,63.74,63.54,63.64,12333.0,62.558,62.5679,62.3715,62.4697,12333.0
2023-09-19 13:30:00,63.68,64.11,63.68,64.06,17470.0,62.509,62.9311,62.509,62.882,17470.0
2023-09-19 14:00:00,64.04,64.09,63.79,63.86,26943.0,62.8623,62.9114,62.6169,62.6857,26943.0
2023-09-19 14:30:00,63.84,64.0,63.58,63.58,15765.0,62.666,62.8231,62.4108,62.4108,15765.0
2023-09-19 15:00:00,63.56,63.56,63.23,63.42,25418.0,62.3912,62.3912,62.0672,62.2537,25418.0
2023-09-19 15:30:00,63.42,63.47,63.29,63.31,106325.0,62.2537,62.3028,62.1261,62.1458,106325.0
2023-09-20 09:30:00,63.56,64.09,63.56,63.82,17316.0,62.3912,62.9114,62.3912,62.6464,17316.0
2023-09-20 10:00:00,63.79,63.82,63.39,63.6,34882.0,62.6169,62.6464,62.2243,62.4304,34882.0
2023-09-20 10:30:00,63.62,63.81,63.61,63.79,22311.0,62.4501,62.6366,62.4403,62.6169,22311.0
2023-09-20 11:00:00,63.82,63.89,63.75,63.78,20715.0,62.6464,62.7151,62.5777,62.6071,20715.0
2023-09-20 11:30:00,63.77,63.89,63.64,63.77,20182.0,62.5973,62.7151,62.4697,62.5973,20182.0
2023-09-20 12:00:00,63.77,63.78,63.68,63.77,16164.0,62.5973,62.6071,62.509,62.5973,16164.0
2023-09-20 12:30:00,63.74,63.79,63.68,63.68,19228.0,62.5679,62.6169,62.509,62.509,19228.0
2023-09-20 13:00:00,63.69,63.72,63.56,63.57,29946.0,62.5188,62.5482,62.3912,62.401,29946.0
2023-09-20 13:30:00,63.56,63.56,63.46,63.47,19223.0,62.3912,62.3912,62.293,62.3028,19223.0
2023-09-20 14:00:00,63.44,63.5,63.22,63.46,34903.0,62.2734,62.3323,62.0574,62.293,34903.0
2023-09-20 14:30:00,63.47,63.6,63.22,63.26,48706.0,62.3028,62.4304,62.0574,62.0967,48706.0
2023-09-20 15:00:00,63.25,63.38,62.93,63.02,68645.0,62.0869,62.2145,61.7728,61.8611,68645.0
2023-09-20 15:30:00,63.03,63.05,62.7,62.76,169134.0,61.8709,61.8906,61.547,61.6059,169134.0
2023-09-21 09:30:00,62.23,62.49,62.16,62.26,24471.0,61.0856,61.3408,61.0169,61.1151,24471.0
2023-09-21 10:00:00,62.25,62.31,62.06,62.21,44096.0,61.1053,61.1642,60.9188,61.066,44096.0
2023-09-21 10:30:00,62.2,62.27,62.02,62.04,34960.0,61.0562,61.1249,60.8795,60.8991,34960.0
2023-09-21 11:00:00,62.08,62.21,61.89,62.2,44033.0,60.9384,61.066,60.7519,61.0562,44033.0
2023-09-21 11:30:00,62.17,62.29,62.11,62.22,69900.0,61.0267,61.1445,60.9678,61.0758,69900.0
2023-09-21 12:00:00,62.21,62.23,62.14,62.17,19904.0,61.066,61.0856,60.9973,61.0267,19904.0
2023-09-21 12:30:00,62.17,62.17,61.86,61.9,30523.0,61.0267,61.0267,60.7224,60.7617,30523.0
2023-09-21 13:00:00,61.86,62.42,61.79,62.39,29951.0,60.7224,61.2721,60.6537,61.2427,29951.0
2023-09-21 13:30:00,62.35,62.43,62.19,62.23,21376.0,61.2034,61.282,61.0464,61.0856,21376.0
2023-09-21 14:00:00,62.21,62.25,62.14,62.19,24298.0,61.066,61.1053,60.9973,61.0464,24298.0
2023-09-21 14:30:00,62.18,62.27,62.15,62.16,18367.0,61.0366,61.1249,61.0071,61.0169,18367.0
2023-09-21 15:00:00,62.16,62.18,61.87,61.93,29672.0,61.0169,61.0366,60.7323,60.7911,29672.0
2023-09-21 15:30:00,61.92,62.03,61.66,61.68,177622.0,60.7813,60.8893,60.5261,60.5457,177622.0
2023-09-22 09:30:00,61.9,62.19,61.62,61.76,24182.0,60.7617,61.0464,60.4868,60.6243,24182.0
2023-09-22 10:00:00,61.76,61.78,61.35,61.61,40216.0,60.6243,60.6439,60.2218,60.477,40216.0
2023-09-22 10:30:00,61.6,61.66,61.44,61.58,22831.0,60.4672,60.5261,60.3102,60.4476,22831.0
2023-09-22 11:00:00,61.57,61.57,61.24,61.46,19870.0,60.4378,60.4378,60.1138,60.3298,19870.0
2023-09-22 11:30:00,61.44,61.46,61.18,61.19,13619.0,60.3102,60.3298,60.0549,60.0648,13619.0
2023-09-22 12:00:00,61.18,61.36,61.18,61.28,11599.0,60.0549,60.2316,60.0549,60.1531,11599.0
2023-09-22 12:30:00,61.3,61.32,61.22,61.24,7379.0,60.1727,60.1924,60.0942,60.1138,7379.0
2023-09-22 13:00:00,61.22,61.36,61.17,61.18,12276.0,60.0942,60.2316,60.0451,60.0549,12276.0
2023-09-22 13:30:00,61.18,61.32,61.03,61.32,22646.0,60.0549,60.1924,59.9077,60.1924,22646.0
2023-09-22 14:00:00,61.32,61.36,61.08,61.1,17750.0,60.1924,60.2316,59.9568,59.9764,17750.0
2023-09-22 14:30:00,61.1,61.1,60.92,60.98,15049.0,59.9764,59.9764,59.7997,59.8586,15049.0
2023-09-22 15:00:00,60.98,61.3,60.96,61.23,19610.0,59.8586,60.1727,59.839,60.104,19610.0
2023-09-22 15:30:00,61.24,61.24,60.74,60.78,111108.0,60.1138,60.1138,59.623,59.6623,111108.0
2023-09-25 09:30:00,60.28,61.01,60.0,60.94,30496.0,59.1715,59.8881,58.8966,59.8194,30496.0
2023-09-25 10:00:00,60.95,60.95,60.47,60.61,50029.0,59.8292,59.8292,59.358,59.4954,50029.0
2023-09-25 10:30:00,60.62,60.7,60.47,60.54,25094.0,59.5052,59.5838,59.358,59.4267,25094.0
2023-09-25 11:00:00,60.53,60.67,60.45,60.62,18956.0,59.4169,59.5543,59.3384,59.5052,18956.0
2023-09-25 11:30:00,60.62,60.72,60.57,60.67,12202.0,59.5052,59.6034,59.4562,59.5543,12202.0
2023-09-25 12:00:00,60.67,60.82,60.58,60.8,12104.0,59.5543,59.7016,59.466,59.6819,12104.0
2023-09-25 12:30:00,60.8,60.82,60.67,60.73,12944.0,59.6819,59.7016,59.5543,59.6132,12944.0
2023-09-25 13:00:00,60.73,60.77,60.61,60.65,18584.0,59.6132,59.6525,59.4954,59.5347,18584.0
2023-09-25 13:30:00,60.64,60.71,60.59,60.7,23683.0,59.5249,59.5936,59.4758,59.5838,23683.0
2023-09-25 14:00:00,60.71,60.76,60.53,60.59,29586.0,59.5936,59.6427,59.4169,59.4758,29586.0
2023-09-25 14:30:00,60.55,60.58,60.44,60.46,14283.0,59.4365,59.466,59.3285,59.3482,14283.0
2023-09-25 15:00:00,60.46,60.47,60.28,60.36,26806.0,59.3482,59.358,59.1715,59.25,26806.0
2023-09-25 15:30:00,60.39,60.44,60.18,60.42,169655.0,59.2795,59.3285,59.0733,59.3089,169655.0
2023-09-26 09:30:00,60.11,60.71,60.11,60.55,23394.0,59.0046,59.5936,59.0046,59.4365,23394.0
2023-09-26 10:00:00,60.5,60.51,60.2,60.51,21890.0,59.3874,59.3973,59.093,59.3973,21890.0
2023-09-26 10:30:00,60.48,60.48,60.23,60.33,21265.0,59.3678,59.3678,59.1224,59.2206,21265.0
2023-09-26 11:00:00,60.34,60.39,60.28,60.31,15627.0,59.2304,59.2795,59.1715,59.2009,15627.0
2023-09-26 11:30:00,60.3,60.46,60.26,60.43,24685.0,59.1911,59.3482,59.1519,59.3187,24685.0
2023-09-26 12:00:00,60.42,60.5,60.37,60.42,13361.0,59.3089,59.3874,59.2598,59.3089,13361.0
2023-09-26 12:30:00,60.42,60.52,60.37,60.48,19179.0,59.3089,59.4071,59.2598,59.3678,19179.0
2023-09-26 13:00:00,60.46,60.55,60.4,60.4,13959.0,59.3482,59.4365,59.2893,59.2893,13959.0
2023-09-26 13:30:00,60.41,60.53,60.38,60.5,32920.0,59.2991,59.4169,59.2697,59.3874,32920.0
2023-09-26 14:00:00,60.49,60.5,60.29,60.31,23094.0,59.3776,59.3874,59.1813,59.2009,23094.0
2023-09-26 14:30:00,60.32,60.5,60.31,60.48,21050.0,59.2108,59.3874,59.2009,59.3678,21050.0
2023-09-26 15:00:00,60.46,60.51,60.25,60.4,20155.0,59.3482,59.3973,59.142,59.2893,20155.0
2023-09-26 15:30:00,60.38,60.39,60.12,60.24,88440.0,59.2697,59.2795,59.0144,59.1322,88440.0
2023-09-27 09:30:00,60.55,60.77,60.34,60.48,29861.0,59.4365,59.6525,59.2304,59.3678,29861.0
2023-09-27 10:00:00,60.5,60.55,60.22,60.36,18564.0,59.3874,59.4365,59.1126,59.25,18564.0
2023-09-27 10:30:00,60.35,60.58,60.17,60.22,31735.0,59.2402,59.466,59.0635,59.1126,31735.0
2023-09-27 11:00:00,60.23,60.5,60.23,60.32,32468.0,59.1224,59.3874,59.1224,59.2108,32468.0
2023-09-27 11:30:00,60.34,60.36,60.04,60.07,22356.0,59.2304,59.25,58.9359,58.9654,22356.0
2023-09-27 12:00:00,60.05,60.05,59.77,59.96,95572.0,58.9457,58.9457,58.6709,58.8574,95572.0
2023-09-27 12:30:00,59.99,60.14,59.88,60.11,18745.0,58.8868,59.0341,58.7788,59.0046,18745.0
2023-09-27 13:00:00,60.14,60.17,59.85,59.85,13311.0,59.0341,59.0635,58.7494,58.7494,13311.0
2023-09-27 13:30:00,59.9,60.06,59.75,60.05,23849.0,58.7985,58.9555,58.6512,58.9457,23849.0
2023-09-27 14:00:00,60.05,60.11,59.89,59.94,17706.0,58.9457,59.0046,58.7887,58.8377,17706.0
2023-09-27 14:30:00,59.98,60.14,59.97,60.09,17109.0,58.877,59.0341,58.8672,58.985,17109.0
2023-09-27 15:00:00,60.07,60.31,60.06,60.24,50674.0,58.9654,59.2009,58.9555,59.1322,50674.0
2023-09-27 15:30:00,60.24,60.28,60.08,60.22,118145.0,59.1322,59.1715,58.9752,59.1126,118145.0
2023-09-28 09:30:00,60.22,60.53,59.82,60.38,18579.0,59.1126,59.4169,58.7199,59.2697,18579.0
2023-09-28 10:00:00,60.36,60.46,60.17,60.22,15311.0,59.25,59.3482,59.0635,59.1126,15311.0
2023-09-28 10:30:00,60.21,60.4,60.06,60.31,22763.0,59.1028,59.2893,58.9555,59.2009,22763.0
2023-09-28 11:00:00,60.31,60.35,60.17,60.32,29934.0,59.2009,59.2402,59.0635,59.2108,29934.0
2023-09-28 11:30:00,60.33,60.66,60.29,60.56,79659.0,59.2206,59.5445,59.1813,59.4463,79659.0
2023-09-28 12:00:00,60.55,60.73,60.47,60.73,55596.0,59.4365,59.6132,59.358,59.6132,55596.0
2023-09-28 12:30:00,60.72,60.82,60.62,60.73,16193.0,59.6034,59.7016,59.5052,59.6132,16193.0
2023-09-28 13:00:00,60.75,60.97,60.75,60.91,21040.0,59.6328,59.8488,59.6328,59.7899,21040.0
2023-09-28 13:30:00,60.9,60.9,60.73,60.82,15657.0,59.7801,59.7801,59.6132,59.7016,15657.0
2023-09-28 14:00:00,60.84,60.94,60.81,60.91,11325.0,59.7212,59.8194,59.6917,59.7899,11325.0
2023-09-28 14:30:00,60.91,60.93,60.63,60.73,37427.0,59.7899,59.8095,59.5151,59.6132,37427.0
2023-09-28 15:00:00,60.76,61.0,60.73,60.97,26438.0,59.6427,59.8782,59.6132,59.8488,26438.0
2023-09-28 15:30:00,60.99,60.99,60.63,60.68,137222.0,59.8684,59.8684,59.5151,59.5641,137222.0
2023-09-29 09:30:00,61.18,61.44,61.04,61.24,12298.0,60.0549,60.3102,59.9175,60.1138,12298.0
2023-09-29 10:00:00,61.14,61.18,60.82,60.94,23381.0,60.0157,60.0549,59.7016,59.8194,23381.0
2023-09-29 10:30:00,60.94,61.21,60.93,61.06,26880.0,59.8194,60.0844,59.8095,59.9371,26880.0
2023-09-29 11:00:00,61.08,61.25,60.91,60.98,20808.0,59.9568,60.1237,59.7899,59.8586,20808.0
2023-09-29 11:30:00,60.97,61.13,60.88,61.06,14364.0,59.8488,60.0059,59.7605,59.9371,14364.0
2023-09-29 12:00:00,61.05,61.37,61.02,61.3,17397.0,59.9273,60.2414,59.8979,60.1727,17397.0
2023-09-29 12:30:00,61.33,61.36,61.12,61.22,17906.0,60.2022,60.2316,59.996,60.0942,17906.0
2023-09-29 13:00:00,61.22,61.22,60.93,61.03,18321.0,60.0942,60.0942,59.8095,59.9077,18321.0
2023-09-29 13:30:00,61.05,61.06,60.91,60.92,16088.0,59.9273,59.9371,59.7899,59.7997,16088.0
2023-09-29 14:00:00,60.93,61.01,60.84,60.84,15602.0,59.8095,59.8881,59.7212,59.7212,15602.0
2023-09-29 14:30:00,60.85,61.13,60.8,61.13,16039.0,59.731,60.0059,59.6819,60.0059,16039.0
2023-09-29 15:00:00,61.19,61.23,61.0,61.06,22722.0,60.0648,60.104,59.8782,59.9371,22722.0
2023-09-29 15:30:00,61.06,61.1,60.77,60.83,132639.0,59.9371,59.9764,59.6525,59.7114,132639.0
2023-10-02 09:30:00,60.53,61.04,60.31,60.7,27351.0,59.4169,59.9175,59.2009,59.5838,27351.0
2023-10-02 10:00:00,60.67,60.94,60.53,60.53,21956.0,59.5543,59.8194,59.4169,59.4169,21956.0
2023-10-02 10:30:00,60.51,60.62,60.28,60.36,20635.0,59.3973,59.5052,59.1715,59.25,20635.0
2023-10-02 11:00:00,60.42,60.53,60.27,60.41,14005.0,59.3089,59.4169,59.1617,59.2991,14005.0
2023-10-02 11:30:00,60.44,60.44,60.03,60.11,14620.0,59.3285,59.3285,58.9261,59.0046,14620.0
2023-10-02 12:00:00,60.08,60.22,60.0,60.13,13013.0,58.9752,59.1126,58.8966,59.0242,13013.0
2023-10-02 12:30:00,60.14,60.17,60.03,60.12,27813.0,59.0341,59.0635,58.9261,59.0144,27813.0
2023-10-02 13:00:00,60.15,60.23,60.06,60.23,19364.0,59.0439,59.1224,58.9555,59.1224,19364.0
2023-10-02 13:30:00,60.22,60.34,60.16,60.2,26346.0,59.1126,59.2304,59.0537,59.093,26346.0
2023-10-02 14:00:00,60.19,60.33,59.99,60.0,16593.0,59.0831,59.2206,58.8868,58.8966,16593.0
2023-10-02 14:30:00,60.0,60.03,59.83,59.86,19719.0,58.8966,58.9261,58.7298,58.7592,19719.0
2023-10-02 15:00:00,59.85,59.96,59.76,59.96,29129.0,58.7494,58.8574,58.6611,58.8574,29129.0
2023-10-02 15:30:00,59.97,60.04,59.83,59.97,192827.0,58.8672,58.9359,58.7298,58.8672,192827.0
2023-10-03 09:30:00,59.68,59.93,59.36,59.9,34137.0,58.5825,58.8279,58.2684,58.7985,34137.0
2023-10-03 10:00:00,59.86,59.86,59.23,59.23,24252.0,58.7592,58.7592,58.1408,58.1408,24252.0
2023-10-03 10:30:00,59.21,59.41,59.1,59.22,31823.0,58.1212,58.3175,58.0132,58.131,31823.0
2023-10-03 11:00:00,59.21,59.23,59.03,59.03,13442.0,58.1212,58.1408,57.9445,57.9445,13442.0
2023-10-03 11:30:00,59.03,59.07,58.96,59.06,17929.0,57.9445,57.9837,57.8758,57.9739,17929.0
2023-10-03 12:00:00,59.08,59.27,59.08,59.24,11034.0,57.9936,58.1801,57.9936,58.1506,11034.0
2023-10-03 12:30:00,59.24,59.27,59.14,59.14,13794.0,58.1506,58.1801,58.0525,58.0525,13794.0
2023-10-03 13:00:00,59.17,59.26,59.15,59.2,15570.0,58.0819,58.1702,58.0623,58.1114,15570.0
2023-10-03 13:30:00,59.19,59.19,58.95,59.0,21062.0,58.1015,58.1015,57.8659,57.915,21062.0
2023-10-03 14:00:00,58.98,59.07,58.88,59.0,21236.0,57.8954,57.9837,57.7972,57.915,21236.0
2023-10-03 14:30:00,59.02,59.1,58.98,59.05,23687.0,57.9347,58.0132,57.8954,57.9641,23687.0
2023-10-03 15:00:00,59.04,59.07,58.95,58.97,28447.0,57.9543,57.9837,57.8659,57.8856,28447.0
2023-10-03 15:30:00,58.96,59.13,58.88,59.12,177261.0,57.8758,58.0426,57.7972,58.0328,177261.0
2023-10-04 09:30:00,59.34,59.58,59.12,59.14,19924.0,58.2488,58.4844,58.0328,58.0525,19924.0
2023-10-04 10:00:00,59.13,59.13,58.53,58.55,20416.0,58.0426,58.0426,57.4537,57.4733,20416.0
2023-10-04 10:30:00,58.57,58.78,58.26,58.27,26758.0,57.4929,57.6991,57.1886,57.1985,26758.0
2023-10-04 11:00:00,58.3,58.66,58.26,58.66,18234.0,57.2279,57.5813,57.1886,57.5813,18234.0
2023-10-04 11:30:00,58.59,58.72,58.36,58.66,19372.0,57.5126,57.6402,57.2868,57.5813,19372.0
2023-10-04 12:00:00,58.66,58.74,58.5,58.65,20278.0,57.5813,57.6598,57.4242,57.5715,20278.0
2023-10-04 12:30:00,58.69,58.74,58.57,58.61,14813.0,57.6107,57.6598,57.4929,57.5322,14813.0
2023-10-04 13:00:00,58.62,58.62,58.44,58.44,12080.0,57.542,57.542,57.3653,57.3653,12080.0
2023-10-04 13:30:00,58.42,58.6,58.42,58.52,11376.0,57.3457,57.5224,57.3457,57.4439,11376.0
2023-10-04 14:00:00,58.5,58.58,58.41,58.5,15277.0,57.4242,57.5028,57.3359,57.4242,15277.0
2023-10-04 14:30:00,58.48,58.62,58.47,58.48,15147.0,57.4046,57.542,57.3948,57.4046,15147.0
2023-10-04 15:00:00,58.48,58.8,58.46,58.67,21176.0,57.4046,57.7187,57.385,57.5911,21176.0
2023-10-04 15:30:00,58.68,58.89,58.51,58.52,124642.0,57.6009,57.8071,57.434,57.4439,124642.0
2023-10-05 09:30:00,58.62,58.77,58.25,58.36,8542.0,57.542,57.6893,57.1788,57.2868,8542.0
2023-10-05 10:00:00,58.32,58.69,58.23,58.68,15049.0,57.2475,57.6107,57.1592,57.6009,15049.0
2023-10-05 10:30:00,58.66,58.66,58.34,58.36,44810.0,57.5813,57.5813,57.2672,57.2868,44810.0
2023-10-05 11:00:00,58.31,58.31,58.04,58.08,11409.0,57.2377,57.2377,56.9727,57.0119,11409.0
2023-10-05 11:30:00,58.05,58.16,57.96,57.98,12841.0,56.9825,57.0905,56.8942,56.9138,12841.0
2023-10-05 12:00:00,57.98,58.34,57.98,58.22,19841.0,56.9138,57.2672,56.9138,57.1494,19841.0
2023-10-05 12:30:00,58.24,58.28,57.95,57.97,10740.0,57.169,57.2083,56.8843,56.904,10740.0
2023-10-05 13:00:00,57.99,58.05,57.95,57.97,10689.0,56.9236,56.9825,56.8843,56.904,10689.0
2023-10-05 13:30:00,57.98,58.22,57.94,58.2,12633.0,56.9138,57.1494,56.8745,57.1297,12633.0
2023-10-05 14:00:00,58.27,58.31,58.21,58.29,8902.0,57.1985,57.2377,57.1396,57.2181,8902.0
2023-10-05 14:30:00,58.32,58.37,58.27,58.37,22828.0,57.2475,57.2966,57.1985,57.2966,22828.0
2023-10-05 15:00:00,58.35,58.39,58.26,58.34,16087.0,57.277,57.3162,57.1886,57.2672,16087.0
2023-10-05 15:30:00,58.34,58.37,58.15,58.19,65301.0,57.2672,57.2966,57.0807,57.1199,65301.0
2023-10-06 09:30:00,57.94,58.3,57.75,57.96,15483.0,56.8745,57.2279,56.688,56.8942,15483.0
2023-10-06 10:00:00,57.97,58.0,57.66,58.0,19974.0,56.904,56.9334,56.5997,56.9334,19974.0
2023-10-06 10:30:00,58.03,58.26,58.02,58.11,13205.0,56.9629,57.1886,56.9531,57.0414,13205.0
2023-10-06 11:00:00,58.12,58.49,58.08,58.46,19467.0,57.0512,57.4144,57.0119,57.385,19467.0
2023-10-06 11:30:00,58.49,59.22,58.49,59.22,18340.0,57.4144,58.131,57.4144,58.131,18340.0
2023-10-06 12:00:00,59.23,59.37,59.14,59.21,17212.0,58.1408,58.2782,58.0525,58.1212,17212.0
2023-10-06 12:30:00,59.19,59.33,59.13,59.23,11546.0,58.1015,58.239,58.0426,58.1408,11546.0
2023-10-06 13:00:00,59.26,59.43,59.16,59.43,13110.0,58.1702,58.3371,58.0721,58.3371,13110.0
2023-10-06 13:30:00,59.46,59.59,59.4,59.47,16294.0,58.3666,58.4942,58.3077,58.3764,16294.0
2023-10-06 14:00:00,59.48,59.48,59.18,59.3,24859.0,58.3862,58.3862,58.0917,58.2095,24859.0
2023-10-06 14:30:00,59.3,59.39,59.28,59.3,22226.0,58.2095,58.2979,58.1899,58.2095,22226.0
2023-10-06 15:00:00,59.28,59.28,59.04,59.07,23468.0,58.1899,58.1899,57.9543,57.9837,23468.0
2023-10-06 15:30:00,59.09,59.09,58.7,58.81,126272.0,58.0034,58.0034,57.6205,57.7285,126272.0
2023-10-09 09:30:00,58.45,58.71,57.87,58.13,35865.0,57.3751,57.6304,56.8058,57.061,35865.0
2023-10-09 10:00:00,58.19,58.55,57.91,58.49,15991.0,57.1199,57.4733,56.8451,57.4144,15991.0
2023-10-09 10:30:00,58.44,58.51,58.28,58.5,10098.0,57.3653,57.434,57.2083,57.4242,10098.0
2023-10-09 11:00:00,58.52,58.95,58.51,58.95,10376.0,57.4439,57.8659,57.434,57.8659,10376.0
2023-10-09 11:30:00,58.99,59.08,58.85,59.05,8970.0,57.9052,57.9936,57.7678,57.9641,8970.0
2023-10-09 12:00:00,59.05,59.21,59.0,59.13,9081.0,57.9641,58.1212,57.915,58.0426,9081.0
2023-10-09 12:30:00,59.12,59.12,59.01,59.05,10150.0,58.0328,58.0328,57.9248,57.9641,10150.0
2023-10-09 13:00:00,59.05,59.33,59.03,59.32,11318.0,57.9641,58.239,57.9445,58.2291,11318.0
2023-10-09 13:30:00,59.35,59.61,59.35,59.59,14204.0,58.2586,58.5138,58.2586,58.4942,14204.0
2023-10-09 14:00:00,59.58,59.81,59.55,59.8,14042.0,58.4844,58.7101,58.4549,58.7003,14042.0
2023-10-09 14:30:00,59.8,60.01,59.75,59.91,23196.0,58.7003,58.9065,58.6512,58.8083,23196.0
2023-10-09 15:00:00,59.91,59.92,59.69,59.75,19276.0,58.8083,58.8181,58.5923,58.6512,19276.0
2023-10-09 15:30:00,59.75,59.92,59.62,59.92,72816.0,58.6512,58.8181,58.5236,58.8181,72816.0
2023-10-10 09:30:00,60.28,60.99,60.21,60.55,16077.0,59.1715,59.8684,59.1028,59.4365,16077.0
2023-10-10 10:00:00,60.62,60.81,60.54,60.78,10351.0,59.5052,59.6917,59.4267,59.6623,10351.0
2023-10-10 10:30:00,60.76,60.8,60.62,60.63,14961.0,59.6427,59.6819,59.5052,59.5151,14961.0
2023-10-10 11:00:00,60.62,60.79,60.6,60.72,7481.0,59.5052,59.6721,59.4856,59.6034,7481.0
2023-10-10 11:30:00,60.77,60.85,60.65,60.85,9322.0,59.6525,59.731,59.5347,59.731,9322.0
2023-10-10 12:00:00,60.85,60.96,60.84,60.94,7890.0,59.731,59.839,59.7212,59.8194,7890.0
2023-10-10 12:30:00,60.96,61.05,60.83,60.87,11457.0,59.839,59.9273,59.7114,59.7506,11457.0
2023-10-10 13:00:00,60.89,60.89,60.5,60.62,13129.0,59.7703,59.7703,59.3874,59.5052,13129.0
2023-10-10 13:30:00,60.6,60.7,60.57,60.63,10251.0,59.4856,59.5838,59.4562,59.5151,10251.0
2023-10-10 14:00:00,60.62,60.76,60.62,60.71,12817.0,59.5052,59.6427,59.5052,59.5936,12817.0
2023-10-10 14:30:00,60.72,60.87,60.67,60.74,13361.0,59.6034,59.7506,59.5543,59.623,13361.0
2023-10-10 15:00:00,60.76,60.76,60.57,60.64,14113.0,59.6427,59.6427,59.4562,59.5249,14113.0
2023-10-10 15:30:00,60.65,60.66,60.47,60.53,57118.0,59.5347,59.5445,59.358,59.4169,57118.0
2023-10-11 09:30:00,60.71,61.19,60.71,61.08,20445.0,59.5936,60.0648,59.5936,59.9568,20445.0
2023-10-11 10:00:00,61.07,61.17,60.85,61.16,12715.0,59.947,60.0451,59.731,60.0353,12715.0
2023-10-11 10:30:00,61.16,61.22,60.98,61.17,15718.0,60.0353,60.0942,59.8586,60.0451,15718.0
2023-10-11 11:00:00,61.19,61.25,60.97,61.05,8131.0,60.0648,60.1237,59.8488,59.9273,8131.0
2023-10-11 11:30:00,61.03,61.21,61.01,61.16,10608.0,59.9077,60.0844,59.8881,60.0353,10608.0
2023-10-11 12:00:00,61.15,61.2,60.94,60.94,11161.0,60.0255,60.0746,59.8194,59.8194,11161.0
2023-10-11 12:30:00,60.84,60.93,60.75,60.86,6219.0,59.7212,59.8095,59.6328,59.7408,6219.0
2023-10-11 13:00:00,60.85,60.85,60.67,60.75,8239.0,59.731,59.731,59.5543,59.6328,8239.0
2023-10-11 13:30:00,60.74,60.79,60.7,60.77,7855.0,59.623,59.6721,59.5838,59.6525,7855.0
2023-10-11 14:00:00,60.84,60.87,60.69,60.78,8750.0,59.7212,59.7506,59.574,59.6623,8750.0
2023-10-11 14:30:00,60.82,60.98,60.81,60.85,11186.0,59.7016,59.8586,59.6917,59.731,11186.0
2023-10-11 15:00:00,60.9,60.98,60.87,60.98,15280.0,59.7801,59.8586,59.7506,59.8586,15280.0
2023-10-11 15:30:00,60.96,61.12,60.96,60.98,78188.0,59.839,59.996,59.839,59.8586,78188.0
2023-10-12 09:30:00,61.05,61.28,60.21,60.21,13165.0,59.9273,60.1531,59.1028,59.1028,13165.0
2023-10-12 10:00:00,60.3,60.62,60.21,60.51,16625.0,59.1911,59.5052,59.1028,59.3973,16625.0
2023-10-12 10:30:00,60.47,60.48,60.04,60.14,12117.0,59.358,59.3678,58.9359,59.0341,12117.0
2023-10-12 11:00:00,60.12,60.23,60.08,60.15,9062.0,59.0144,59.1224,58.9752,59.0439,9062.0
2023-10-12 11:30:00,60.15,60.15,59.84,59.92,12093.0,59.0439,59.0439,58.7396,58.8181,12093.0
2023-10-12 12:00:00,59.91,60.24,59.86,60.23,8604.0,58.8083,59.1322,58.7592,59.1224,8604.0
2023-10-12 12:30:00,60.22,60.24,60.01,60.04,11129.0,59.1126,59.1322,58.9065,58.9359,11129.0
2023-10-12 13:00:00,60.01,60.01,59.51,59.51,11610.0,58.9065,58.9065,58.4156,58.4156,11610.0
2023-10-12 13:30:00,59.51,59.57,59.44,59.45,11387.0,58.4156,58.4745,58.3469,58.3568,11387.0
2023-10-12 14:00:00,59.46,59.47,59.24,59.38,17450.0,58.3666,58.3764,58.1506,58.288,17450.0
2023-10-12 14:30:00,59.38,59.5,59.37,59.4,14922.0,58.288,58.4058,58.2782,58.3077,14922.0
2023-10-12 15:00:00,59.43,59.7,59.43,59.63,27906.0,58.3371,58.6022,58.3371,58.5334,27906.0
2023-10-12 15:30:00,59.63,59.78,59.6,59.68,97991.0,58.5334,58.6807,58.504,58.5825,97991.0
2023-10-13 09:30:00,59.55,60.08,59.37,59.55,21599.0,58.4549,58.9752,58.2782,58.4549,21599.0
2023-10-13 10:00:00,59.47,59.59,58.99,59.07,20715.0,58.3764,58.4942,57.9052,57.9837,20715.0
2023-10-13 10:30:00,59.09,59.29,58.89,59.03,26859.0,58.0034,58.1997,57.8071,57.9445,26859.0
2023-10-13 11:00:00,59.03,59.28,58.9,59.27,19730.0,57.9445,58.1899,57.8169,58.1801,19730.0
2023-10-13 11:30:00,59.26,59.5,59.22,59.28,22057.0,58.1702,58.4058,58.131,58.1899,22057.0
2023-10-13 12:00:00,59.28,59.43,59.22,59.37,16538.0,58.1899,58.3371,58.131,58.2782,16538.0
2023-10-13 12:30:00,59.38,59.46,59.2,59.28,14378.0,58.288,58.3666,58.1114,58.1899,14378.0
2023-10-13 13:00:00,59.27,59.34,59.05,59.09,12630.0,58.1801,58.2488,57.9641,58.0034,12630.0
2023-10-13 13:30:00,59.07,59.3,59.01,59.17,14382.0,57.9837,58.2095,57.9248,58.0819,14382.0
2023-10-13 14:00:00,59.18,59.25,59.09,59.12,11621.0,58.0917,58.1604,58.0034,58.0328,11621.0
2023-10-13 14:30:00,59.13,59.21,59.0,59.13,12861.0,58.0426,58.1212,57.915,58.0426,12861.0
2023-10-13 15:00:00,59.11,59.23,59.05,59.1,21962.0,58.023,58.1408,57.9641,58.0132,21962.0
2023-10-13 15:30:00,59.1,59.16,59.0,59.03,109145.0,58.0132,58.0721,57.915,57.9445,109145.0
2023-10-16 09:30:00,59.59,59.89,59.35,59.88,27775.0,58.4942,58.7887,58.2586,58.7788,27775.0
2023-10-16 10:00:00,59.81,59.92,59.5,59.8,15321.0,58.7101,58.8181,58.4058,58.7003,15321.0
2023-10-16 10:30:00,59.81,60.05,59.78,60.05,15571.0,58.7101,58.9457,58.6807,58.9457,15571.0
2023-10-16 11:00:00,60.05,60.09,59.87,59.89,10426.0,58.9457,58.985,58.769,58.7887,10426.0
2023-10-16 11:30:00,59.91,59.91,59.63,59.73,14497.0,58.8083,58.8083,58.5334,58.6316,14497.0
2023-10-16 12:00:00,59.76,59.81,59.72,59.78,12780.0,58.6611,58.7101,58.6218,58.6807,12780.0
2023-10-16 12:30:00,59.79,59.86,59.69,59.74,9218.0,58.6905,58.7592,58.5923,58.6414,9218.0
2023-10-16 13:00:00,59.74,59.9,59.6,59.85,12741.0,58.6414,58.7985,58.504,58.7494,12741.0
2023-10-16 13:30:00,59.87,60.07,59.86,60.0,12395.0,58.769,58.9654,58.7592,58.8966,12395.0
2023-10-16 14:00:00,60.02,60.04,59.81,59.82,45135.0,58.9163,58.9359,58.7101,58.7199,45135.0
2023-10-16 14:30:00,59.81,59.84,59.71,59.75,23233.0,58.7101,58.7396,58.612,58.6512,23233.0
2023-10-16 15:00:00,59.74,59.87,59.67,59.84,43011.0,58.6414,58.769,58.5727,58.7396,43011.0
2023-10-16 15:30:00,59.86,59.86,59.72,59.77,104135.0,58.7592,58.7592,58.6218,58.6709,104135.0
2023-10-17 09:30:00,59.56,60.69,59.56,60.55,20548.0,58.4647,59.574,58.4647,59.4365,20548.0
2023-10-17 10:00:00,60.55,60.84,60.42,60.64,23265.0,59.4365,59.7212,59.3089,59.5249,23265.0
2023-10-17 10:30:00,60.6,60.81,60.54,60.76,12619.0,59.4856,59.6917,59.4267,59.6427,12619.0
2023-10-17 11:00:00,60.79,60.96,60.77,60.79,11574.0,59.6721,59.839,59.6525,59.6721,11574.0
2023-10-17 11:30:00,60.82,61.11,60.81,61.11,14848.0,59.7016,59.9862,59.6917,59.9862,14848.0
2023-10-17 12:00:00,61.11,61.12,60.95,60.98,47198.0,59.9862,59.996,59.8292,59.8586,47198.0
2023-10-17 12:30:00,60.94,60.99,60.67,60.72,43081.0,59.8194,59.8684,59.5543,59.6034,43081.0
2023-10-17 13:00:00,60.72,60.82,60.72,60.8,13535.0,59.6034,59.7016,59.6034,59.6819,13535.0
2023-10-17 13:30:00,60.81,60.81,60.6,60.63,12362.0,59.6917,59.6917,59.4856,59.5151,12362.0
2023-10-17 14:00:00,60.63,60.71,60.6,60.7,16741.0,59.5151,59.5936,59.4856,59.5838,16741.0
2023-10-17 14:30:00,60.71,60.72,60.49,60.53,26076.0,59.5936,59.6034,59.3776,59.4169,26076.0
2023-10-17 15:00:00,60.53,60.57,60.47,60.55,32598.0,59.4169,59.4562,59.358,59.4365,32598.0
2023-10-17 15:30:00,60.58,60.63,60.53,60.6,87681.0,59.466,59.5151,59.4169,59.4856,87681.0
2023-10-18 09:30:00,60.1,60.24,59.77,60.13,24351.0,58.9948,59.1322,58.6709,59.0242,24351.0
2023-10-18 10:00:00,60.07,60.93,60.05,60.77,17091.0,58.9654,59.8095,58.9457,59.6525,17091.0
2023-10-18 10:30:00,60.74,60.8,60.17,60.53,83721.0,59.623,59.6819,59.0635,59.4169,83721.0
2023-10-18 11:00:00,60.51,60.52,60.4,60.44,21012.0,59.3973,59.4071,59.2893,59.3285,21012.0
2023-10-18 11:30:00,60.45,60.49,60.19,60.22,16558.0,59.3384,59.3776,59.0831,59.1126,16558.0
2023-10-18 12:00:00,60.22,60.26,59.91,60.01,20689.0,59.1126,59.1519,58.8083,58.9065,20689.0
2023-10-18 12:30:00,60.0,60.09,59.9,60.08,13530.0,58.8966,58.985,58.7985,58.9752,13530.0
2023-10-18 13:00:00,60.07,60.47,60.0,60.42,15779.0,58.9654,59.358,58.8966,59.3089,15779.0
2023-10-18 13:30:00,60.4,60.55,60.29,60.46,28621.0,59.2893,59.4365,59.1813,59.3482,28621.0
2023-10-18 14:00:00,60.48,60.65,60.32,60.37,46812.0,59.3678,59.5347,59.2108,59.2598,46812.0
2023-10-18 14:30:00,60.38,60.49,60.22,60.23,19867.0,59.2697,59.3776,59.1126,59.1224,19867.0
2023-10-18 15:00:00,60.24,60.24,60.05,60.08,32056.0,59.1322,59.1322,58.9457,58.9752,32056.0
2023-10-18 15:30:00,60.11,60.18,60.01,60.07,131619.0,59.0046,59.0733,58.9065,58.9654,131619.0
2023-10-19 09:30:00,60.04,60.29,60.04,60.08,9854.0,58.9359,59.1813,58.9359,58.9752,9854.0
2023-10-19 10:00:00,60.06,60.06,59.7,59.7,20452.0,58.9555,58.9555,58.6022,58.6022,20452.0
2023-10-19 10:30:00,59.64,59.75,59.5,59.73,14661.0,58.5433,58.6512,58.4058,58.6316,14661.0
2023-10-19 11:00:00,59.76,59.88,59.64,59.84,16180.0,58.6611,58.7788,58.5433,58.7396,16180.0
2023-10-19 11:30:00,59.85,60.15,59.83,60.13,18156.0,58.7494,59.0439,58.7298,59.0242,18156.0
2023-10-19 12:00:00,60.11,60.63,60.02,60.31,16984.0,59.0046,59.5151,58.9163,59.2009,16984.0
2023-10-19 12:30:00,60.31,60.67,60.08,60.52,14926.0,59.2009,59.5543,58.9752,59.4071,14926.0
2023-10-19 13:00:00,60.64,60.88,60.64,60.84,15179.0,59.5249,59.7605,59.5249,59.7212,15179.0
2023-10-19 13:30:00,60.88,60.93,60.41,60.47,21124.0,59.7605,59.8095,59.2991,59.358,21124.0
2023-10-19 14:00:00,60.44,60.64,60.42,60.58,25462.0,59.3285,59.5249,59.3089,59.466,25462.0
2023-10-19 14:30:00,60.59,60.59,60.06,60.18,22152.0,59.4758,59.4758,58.9555,59.0733,22152.0
2023-10-19 15:00:00,60.11,60.18,59.95,59.99,37033.0,59.0046,59.0733,58.8476,58.8868,37033.0
2023-10-19 15:30:00,60.0,60.06,59.68,59.81,160626.0,58.8966,58.9555,58.5825,58.7101,160626.0
2023-10-20 09:30:00,59.73,59.97,59.36,59.75,23591.0,58.6316,58.8672,58.2684,58.6512,23591.0
2023-10-20 10:00:00,59.73,60.06,59.57,59.78,42042.0,58.6316,58.9555,58.4745,58.6807,42042.0
2023-10-20 10:30:00,59.77,59.99,59.65,59.9,35648.0,58.6709,58.8868,58.5531,58.7985,35648.0
2023-10-20 11:00:00,59.91,59.94,59.66,59.72,40288.0,58.8083,58.8377,58.5629,58.6218,40288.0
2023-10-20 11:30:00,59.72,59.98,59.48,59.98,34099.0,58.6218,58.877,58.3862,58.877,34099.0
2023-10-20 12:00:00,59.97,59.98,59.71,59.93,16436.0,58.8672,58.877,58.612,58.8279,16436.0
2023-10-20 12:30:00,59.9,59.93,59.77,59.89,7617.0,58.7985,58.8279,58.6709,58.7887,7617.0
2023-10-20 13:00:00,59.84,60.0,59.7,59.93,11021.0,58.7396,58.8966,58.6022,58.8279,11021.0
2023-10-20 13:30:00,59.93,59.98,59.79,59.87,9080.0,58.8279,58.877,58.6905,58.769,9080.0
2023-10-20 14:00:00,59.93,59.96,59.79,59.83,13351.0,58.8279,58.8574,58.6905,58.7298,13351.0
2023-10-20 14:30:00,59.81,59.88,59.72,59.72,30576.0,58.7101,58.7788,58.6218,58.6218,30576.0
2023-10-20 15:00:00,59.74,59.78,59.66,59.67,20803.0,58.6414,58.6807,58.5629,58.5727,20803.0
2023-10-20 15:30:00,59.71,59.76,59.47,59.53,129042.0,58.612,58.6611,58.3764,58.4353,129042.0
2023-10-23 09:30:00,59.52,59.96,59.31,59.67,36604.0,58.4255,58.8574,58.2193,58.5727,36604.0
2023-10-23 10:00:00,59.68,60.54,59.67,60.51,40863.0,58.5825,59.4267,58.5727,59.3973,40863.0
2023-10-23 10:30:00,60.53,60.63,60.29,60.5,27001.0,59.4169,59.5151,59.1813,59.3874,27001.0
2023-10-23 11:00:00,60.46,60.72,60.44,60.61,29211.0,59.3482,59.6034,59.3285,59.4954,29211.0
2023-10-23 11:30:00,60.59,60.82,60.58,60.69,35129.0,59.4758,59.7016,59.466,59.574,35129.0
2023-10-23 12:00:00,60.69,60.74,60.49,60.69,40313.0,59.574,59.623,59.3776,59.574,40313.0
2023-10-23 12:30:00,60.69,60.93,60.61,60.93,23347.0,59.574,59.8095,59.4954,59.8095,23347.0
2023-10-23 13:00:00,60.97,60.97,60.69,60.79,17824.0,59.8488,59.8488,59.574,59.6721,17824.0
2023-10-23 13:30:00,60.76,60.89,60.72,60.83,27733.0,59.6427,59.7703,59.6034,59.7114,27733.0
2023-10-23 14:00:00,60.86,60.94,60.71,60.72,29287.0,59.7408,59.8194,59.5936,59.6034,29287.0
2023-10-23 14:30:00,60.72,60.82,60.61,60.77,20197.0,59.6034,59.7016,59.4954,59.6525,20197.0
2023-10-23 15:00:00,60.79,60.82,60.44,60.47,54944.0,59.6721,59.7016,59.3285,59.358,54944.0
2023-10-23 15:30:00,60.47,60.64,60.32,60.39,187897.0,59.358,59.5249,59.2108,59.2795,187897.0
2023-10-24 09:30:00,60.63,61.14,60.54,60.81,18878.0,59.5151,60.0157,59.4267,59.6917,18878.0
2023-10-24 10:00:00,60.73,61.05,60.69,60.96,25900.0,59.6132,59.9273,59.574,59.839,25900.0
2023-10-24 10:30:00,60.95,61.07,60.8,60.86,16257.0,59.8292,59.947,59.6819,59.7408,16257.0
2023-10-24 11:00:00,60.86,60.92,60.73,60.73,27039.0,59.7408,59.7997,59.6132,59.6132,27039.0
2023-10-24 11:30:00,60.6,60.69,60.36,60.51,17471.0,59.4856,59.574,59.25,59.3973,17471.0
2023-10-24 12:00:00,60.54,60.58,60.34,60.51,16818.0,59.4267,59.466,59.2304,59.3973,16818.0
2023-10-24 12:30:00,60.5,60.6,60.49,60.59,17332.0,59.3874,59.4856,59.3776,59.4758,17332.0
2023-10-24 13:00:00,60.58,60.67,60.5,60.65,19209.0,59.466,59.5543,59.3874,59.5347,19209.0
2023-10-24 13:30:00,60.66,60.91,60.66,60.89,67497.0,59.5445,59.7899,59.5445,59.7703,67497.0
2023-10-24 14:00:00,60.87,60.9,60.76,60.87,35083.0,59.7506,59.7801,59.6427,59.7506,35083.0
2023-10-24 14:30:00,60.87,61.11,60.87,61.07,55542.0,59.7506,59.9862,59.7506,59.947,55542.0
2023-10-24 15:00:00,61.08,61.17,61.01,61.07,84532.0,59.9568,60.0451,59.8881,59.947,84532.0
2023-10-24 15:30:00,61.07,61.26,60.99,61.03,339870.0,59.947,60.1335,59.8684,59.9077,339870.0
2023-10-25 09:30:00,53.98,57.39,52.42,55.46,457921.0,52.9873,56.3346,51.456,54.4401,457921.0
2023-10-25 10:00:00,55.47,55.54,54.89,55.3,226902.0,54.4499,54.5187,53.8806,54.2831,226902.0
2023-10-25 10:30:00,55.28,55.5,54.62,54.69,188028.0,54.2634,54.4794,53.6156,53.6843,188028.0
2023-10-25 11:00:00,54.69,55.17,54.68,55.06,129065.0,53.6843,54.1555,53.6745,54.0475,129065.0
2023-10-25 11:30:00,55.05,55.05,54.51,54.6,119344.0,54.0377,54.0377,53.5076,53.5959,119344.0
2023-10-25 12:00:00,54.59,54.63,54.42,54.51,101772.0,53.5861,53.6254,53.4193,53.5076,101772.0
2023-10-25 12:30:00,54.5,54.57,54.02,54.24,206493.0,53.4978,53.5665,53.0266,53.2426,206493.0
2023-10-25 13:00:00,54.24,54.48,54.08,54.38,103693.0,53.2426,53.4781,53.0855,53.38,103693.0
2023-10-25 13:30:00,54.36,54.45,54.15,54.2,83990.0,53.3604,53.4487,53.1542,53.2033,83990.0
2023-10-25 14:00:00,54.21,54.48,54.04,54.41,141214.0,53.2131,53.4781,53.0462,53.4094,141214.0
2023-10-25 14:30:00,54.41,54.46,53.84,53.87,91954.0,53.4094,53.4585,52.8499,52.8794,91954.0
2023-10-25 15:00:00,53.89,54.05,53.76,53.89,128890.0,52.899,53.0561,52.7714,52.899,128890.0
2023-10-25 15:30:00,53.88,54.05,53.78,53.84,418704.0,52.8892,53.0561,52.791,52.8499,418704.0
2023-10-26 09:30:00,54.15,54.5,53.36,54.07,94220.0,53.1542,53.4978,52.3787,53.0757,94220.0
2023-10-26 10:00:00,54.07,54.55,53.94,54.44,63343.0,53.0757,53.5469,52.9481,53.4389,63343.0
2023-10-26 10:30:00,54.44,55.25,54.37,55.24,92640.0,53.4389,54.234,53.3702,54.2242,92640.0
2023-10-26 11:00:00,55.2,55.45,55.15,55.2,111401.0,54.1849,54.4303,54.1358,54.1849,111401.0
2023-10-26 11:30:00,55.15,55.31,54.92,55.02,73717.0,54.1358,54.2929,53.9101,54.0082,73717.0
2023-10-26 12:00:00,54.97,55.05,54.59,55.02,65873.0,53.9591,54.0377,53.5861,54.0082,65873.0
2023-10-26 12:30:00,55.0,55.11,54.86,54.95,100342.0,53.9886,54.0966,53.8512,53.9395,100342.0
2023-10-26 13:00:00,54.94,55.13,54.77,54.89,62205.0,53.9297,54.1162,53.7628,53.8806,62205.0
2023-10-26 13:30:00,54.9,54.96,54.68,54.91,52020.0,53.8904,53.9493,53.6745,53.9002,52020.0
2023-10-26 14:00:00,54.91,55.33,54.9,55.3,88547.0,53.9002,54.3125,53.8904,54.2831,88547.0
2023-10-26 14:30:00,55.27,55.64,55.24,55.48,48670.0,54.2536,54.6168,54.2242,54.4598,48670.0
2023-10-26 15:00:00,55.48,55.51,55.26,55.31,81781.0,54.4598,54.4892,54.2438,54.2929,81781.0
2023-10-26 15:30:00,55.3,55.37,55.23,55.3,295728.0,54.2831,54.3518,54.2144,54.2831,295728.0
2023-10-27 09:30:00,55.57,55.57,54.99,55.24,76841.0,54.5481,54.5481,53.9788,54.2242,76841.0
2023-10-27 10:00:00,55.21,55.66,55.16,55.59,41044.0,54.1947,54.6364,54.1456,54.5677,41044.0
2023-10-27 10:30:00,55.56,55.63,55.37,55.55,48125.0,54.5383,54.607,54.3518,54.5285,48125.0
2023-10-27 11:00:00,55.57,55.86,55.54,55.68,40479.0,54.5481,54.8328,54.5187,54.6561,40479.0
2023-10-27 11:30:00,55.69,55.71,55.52,55.58,49050.0,54.6659,54.6855,54.499,54.5579,49050.0
2023-10-27 12:00:00,55.57,55.57,55.18,55.2,32081.0,54.5481,54.5481,54.1653,54.1849,32081.0
2023-10-27 12:30:00,55.2,55.24,55.08,55.08,26593.0,54.1849,54.2242,54.0671,54.0671,26593.0
2023-10-27 13:00:00,55.07,55.11,54.74,54.74,40233.0,54.0573,54.0966,53.7334,53.7334,40233.0
2023-10-27 13:30:00,54.68,54.89,54.63,54.87,29611.0,53.6745,53.8806,53.6254,53.861,29611.0
2023-10-27 14:00:00,54.87,54.98,54.74,54.82,117302.0,53.861,53.969,53.7334,53.8119,117302.0
2023-10-27 14:30:00,54.84,54.95,54.61,54.65,77548.0,53.8315,53.9395,53.6058,53.645,77548.0
2023-10-27 15:00:00,54.66,54.95,54.66,54.95,60952.0,53.6548,53.9395,53.6548,53.9395,60952.0
2023-10-27 15:30:00,54.97,55.0,54.53,54.56,220896.0,53.9591,53.9886,53.5272,53.5567,220896.0
2023-10-30 09:30:00,55.25,55.31,54.67,54.85,34829.0,54.234,54.2929,53.6647,53.8413,34829.0
2023-10-30 10:00:00,54.91,54.92,54.38,54.45,15313.0,53.9002,53.9101,53.38,53.4487,15313.0
2023-10-30 10:30:00,54.46,54.68,54.41,54.63,26317.0,53.4585,53.6745,53.4094,53.6254,26317.0
2023-10-30 11:00:00,54.63,54.86,54.6,54.65,22263.0,53.6254,53.8512,53.5959,53.645,22263.0
2023-10-30 11:30:00,54.68,54.96,54.66,54.93,20566.0,53.6745,53.9493,53.6548,53.9199,20566.0
2023-10-30 12:00:00,54.91,55.12,54.9,55.12,18787.0,53.9002,54.1064,53.8904,54.1064,18787.0
2023-10-30 12:30:00,55.12,55.26,55.06,55.16,15246.0,54.1064,54.2438,54.0475,54.1456,15246.0
2023-10-30 13:00:00,55.22,55.47,55.14,55.47,37643.0,54.2045,54.4499,54.126,54.4499,37643.0
2023-10-30 13:30:00,55.49,55.74,55.46,55.74,34574.0,54.4696,54.715,54.4401,54.715,34574.0
2023-10-30 14:00:00,55.74,55.74,55.34,55.42,43506.0,54.715,54.715,54.3223,54.4009,43506.0
2023-10-30 14:30:00,55.39,55.57,55.39,55.53,33270.0,54.3714,54.5481,54.3714,54.5088,33270.0
2023-10-30 15:00:00,55.54,55.8,55.48,55.73,32899.0,54.5187,54.7739,54.4598,54.7052,32899.0
2023-10-30 15:30:00,55.73,55.75,55.48,55.52,126077.0,54.7052,54.7248,54.4598,54.499,126077.0
2023-10-31 09:30:00,55.73,55.74,55.5,55.7,17883.0,54.7052,54.715,54.4794,54.6757,17883.0
2023-10-31 10:00:00,55.7,55.85,55.51,55.57,20040.0,54.6757,54.823,54.4892,54.5481,20040.0
2023-10-31 10:30:00,55.56,55.73,55.5,55.72,17821.0,54.5383,54.7052,54.4794,54.6953,17821.0
2023-10-31 11:00:00,55.71,55.8,55.4,55.42,18271.0,54.6855,54.7739,54.3812,54.4009,18271.0
2023-10-31 11:30:00,55.41,55.45,55.22,55.45,18560.0,54.391,54.4303,54.2045,54.4303,18560.0
2023-10-31 12:00:00,55.46,55.49,55.38,55.41,14897.0,54.4401,54.4696,54.3616,54.391,14897.0
2023-10-31 12:30:00,55.44,55.53,55.31,55.46,16452.0,54.4205,54.5088,54.2929,54.4401,16452.0
2023-10-31 13:00:00,55.47,55.49,55.3,55.39,16260.0,54.4499,54.4696,54.2831,54.3714,16260.0
2023-10-31 13:30:00,55.39,55.51,55.36,55.45,40982.0,54.3714,54.4892,54.342,54.4303,40982.0
2023-10-31 14:00:00,55.46,55.48,55.21,55.21,30528.0,54.4401,54.4598,54.1947,54.1947,30528.0
2023-10-31 14:30:00,55.2,55.39,55.16,55.36,57381.0,54.1849,54.3714,54.1456,54.342,57381.0
2023-10-31 15:00:00,55.36,55.47,55.26,55.32,33313.0,54.342,54.4499,54.2438,54.3027,33313.0
2023-10-31 15:30:00,55.32,55.35,55.17,55.25,185229.0,54.3027,54.3321,54.1555,54.234,185229.0
2023-11-01 09:30:00,55.45,55.5,54.58,54.88,17107.0,54.4303,54.4794,53.5763,53.8708,17107.0
2023-11-01 10:00:00,54.94,55.01,54.66,54.9,15203.0,53.9297,53.9984,53.6548,53.8904,15203.0
2023-11-01 10:30:00,54.91,55.33,54.89,55.09,20394.0,53.9002,54.3125,53.8806,54.0769,20394.0
2023-11-01 11:00:00,55.09,55.19,54.86,54.89,12257.0,54.0769,54.1751,53.8512,53.8806,12257.0
2023-11-01 11:30:00,54.9,54.98,54.86,54.86,11056.0,53.8904,53.969,53.8512,53.8512,11056.0
2023-11-01 12:00:00,54.84,54.84,54.64,54.8,12424.0,53.8315,53.8315,53.6352,53.7923,12424.0
2023-11-01 12:30:00,54.82,54.95,54.66,54.66,15379.0,53.8119,53.9395,53.6548,53.6548,15379.0
2023-11-01 13:00:00,54.65,54.73,54.59,54.71,13482.0,53.645,53.7236,53.5861,53.7039,13482.0
2023-11-01 13:30:00,54.68,54.7,54.43,54.56,13378.0,53.6745,53.6941,53.4291,53.5567,13378.0
2023-11-01 14:00:00,54.59,54.75,54.53,54.68,23307.0,53.5861,53.7432,53.5272,53.6745,23307.0
2023-11-01 14:30:00,54.69,54.84,54.4,54.67,27525.0,53.6843,53.8315,53.3996,53.6647,27525.0
2023-11-01 15:00:00,54.68,54.76,54.55,54.62,51149.0,53.6745,53.753,53.5469,53.6156,51149.0
2023-11-01 15:30:00,54.61,54.81,54.5,54.77,149521.0,53.6058,53.8021,53.4978,53.7628,149521.0
2023-11-02 09:30:00,55.44,55.64,54.93,55.4,29771.0,54.4205,54.6168,53.9199,54.3812,29771.0
2023-11-02 10:00:00,55.39,55.5,55.11,55.44,40152.0,54.3714,54.4794,54.0966,54.4205,40152.0
2023-11-02 10:30:00,55.43,56.13,55.34,56.08,21279.0,54.4107,55.0978,54.3223,55.0487,21279.0
2023-11-02 11:00:00,56.11,56.12,55.79,55.84,24985.0,55.0782,55.088,54.7641,54.8131,24985.0
2023-11-02 11:30:00,55.83,55.85,55.71,55.76,19535.0,54.8033,54.823,54.6855,54.7346,19535.0
2023-11-02 12:00:00,55.75,55.76,55.58,55.6,14756.0,54.7248,54.7346,54.5579,54.5776,14756.0
2023-11-02 12:30:00,55.62,55.73,55.57,55.69,14823.0,54.5972,54.7052,54.5481,54.6659,14823.0
2023-11-02 13:00:00,55.72,55.9,55.71,55.9,17144.0,54.6953,54.872,54.6855,54.872,17144.0
2023-11-02 13:30:00,55.92,55.99,55.79,55.87,30348.0,54.8917,54.9604,54.7641,54.8426,30348.0
2023-11-02 14:00:00,55.84,55.93,55.79,55.9,22635.0,54.8131,54.9015,54.7641,54.872,22635.0
2023-11-02 14:30:00,55.9,56.14,55.89,56.07,29286.0,54.872,55.1076,54.8622,55.0389,29286.0
2023-11-02 15:00:00,56.07,56.11,55.99,56.0,29898.0,55.0389,55.0782,54.9604,54.9702,29898.0
2023-11-02 15:30:00,56.0,56.24,55.94,56.15,135759.0,54.9702,55.2058,54.9113,55.1174,135759.0
2023-11-03 09:30:00,57.09,57.89,57.05,57.89,24207.0,56.0402,56.8254,56.0009,56.8254,24207.0
2023-11-03 10:00:00,57.94,58.08,57.74,57.81,22405.0,56.8745,57.0119,56.6782,56.7469,22405.0
2023-11-03 10:30:00,57.76,57.78,57.43,57.48,21822.0,56.6978,56.7175,56.3739,56.423,21822.0
2023-11-03 11:00:00,57.47,57.66,57.42,57.63,18980.0,56.4132,56.5997,56.3641,56.5702,18980.0
2023-11-03 11:30:00,57.64,57.85,57.56,57.85,21401.0,56.58,56.7862,56.5015,56.7862,21401.0
2023-11-03 12:00:00,57.85,57.88,57.65,57.69,21671.0,56.7862,56.8156,56.5899,56.6291,21671.0
2023-11-03 12:30:00,57.7,58.06,57.68,58.04,31214.0,56.6389,56.9923,56.6193,56.9727,31214.0
2023-11-03 13:00:00,58.03,58.09,57.8,57.87,29957.0,56.9629,57.0218,56.7371,56.8058,29957.0
2023-11-03 13:30:00,57.88,57.93,57.72,57.72,40670.0,56.8156,56.8647,56.6586,56.6586,40670.0
2023-11-03 14:00:00,57.73,57.89,57.66,57.89,30258.0,56.6684,56.8254,56.5997,56.8254,30258.0
2023-11-03 14:30:00,57.89,57.97,57.77,57.82,51112.0,56.8254,56.904,56.7076,56.7567,51112.0
2023-11-03 15:00:00,57.82,57.93,57.72,57.73,70120.0,56.7567,56.8647,56.6586,56.6684,70120.0
2023-11-03 15:30:00,57.71,57.82,57.49,57.59,152742.0,56.6488,56.7567,56.4328,56.531,152742.0
2023-11-06 09:30:00,57.54,58.05,57.54,57.83,31394.0,56.4819,56.9825,56.4819,56.7665,31394.0
2023-11-06 10:00:00,57.81,57.86,57.42,57.42,22868.0,56.7469,56.796,56.3641,56.3641,22868.0
2023-11-06 10:30:00,57.41,57.82,57.37,57.67,16950.0,56.3543,56.7567,56.315,56.6095,16950.0
2023-11-06 11:00:00,57.65,57.79,57.51,57.66,15977.0,56.5899,56.7273,56.4524,56.5997,15977.0
2023-11-06 11:30:00,57.65,57.79,57.56,57.73,16117.0,56.5899,56.7273,56.5015,56.6684,16117.0
2023-11-06 12:00:00,57.73,57.81,57.6,57.76,15654.0,56.6684,56.7469,56.5408,56.6978,15654.0
2023-11-06 12:30:00,57.76,57.77,57.66,57.7,13408.0,56.6978,56.7076,56.5997,56.6389,13408.0
2023-11-06 13:00:00,57.7,57.7,57.46,57.5,12487.0,56.6389,56.6389,56.4033,56.4426,12487.0
2023-11-06 13:30:00,57.49,57.53,57.27,57.29,16159.0,56.4328,56.4721,56.2168,56.2365,16159.0
2023-11-06 14:00:00,57.29,57.35,57.23,57.29,19406.0,56.2365,56.2954,56.1776,56.2365,19406.0
2023-11-06 14:30:00,57.28,57.58,57.27,57.55,37447.0,56.2267,56.5211,56.2168,56.4917,37447.0
2023-11-06 15:00:00,57.55,57.55,57.43,57.48,51346.0,56.4917,56.4917,56.3739,56.423,51346.0
2023-11-06 15:30:00,57.47,57.73,57.39,57.64,112244.0,56.4132,56.6684,56.3346,56.58,112244.0
2023-11-07 09:30:00,57.53,57.53,56.93,57.25,15028.0,56.4721,56.4721,55.8831,56.1972,15028.0
2023-11-07 10:00:00,57.27,57.39,57.16,57.27,29187.0,56.2168,56.3346,56.1089,56.2168,29187.0
2023-11-07 10:30:00,57.22,57.45,57.2,57.3,22806.0,56.1678,56.3935,56.1481,56.2463,22806.0
2023-11-07 11:00:00,57.29,57.55,57.26,57.52,14515.0,56.2365,56.4917,56.207,56.4622,14515.0
2023-11-07 11:30:00,57.52,57.62,57.39,57.58,17684.0,56.4622,56.5604,56.3346,56.5211,17684.0
2023-11-07 12:00:00,57.58,57.59,57.44,57.53,20468.0,56.5211,56.531,56.3837,56.4721,20468.0
2023-11-07 12:30:00,57.53,57.53,57.32,57.42,18525.0,56.4721,56.4721,56.2659,56.3641,18525.0
2023-11-07 13:00:00,57.49,57.65,57.48,57.58,14812.0,56.4328,56.5899,56.423,56.5211,14812.0
2023-11-07 13:30:00,57.59,57.63,57.5,57.54,14706.0,56.531,56.5702,56.4426,56.4819,14706.0
2023-11-07 14:00:00,57.52,57.55,57.39,57.42,14486.0,56.4622,56.4917,56.3346,56.3641,14486.0
2023-11-07 14:30:00,57.43,57.43,57.36,57.39,15120.0,56.3739,56.3739,56.3052,56.3346,15120.0
2023-11-07 15:00:00,57.37,57.48,57.32,57.45,19537.0,56.315,56.423,56.2659,56.3935,19537.0
2023-11-07 15:30:00,57.45,57.75,57.44,57.69,75899.0,56.3935,56.688,56.3837,56.6291,75899.0
2023-11-08 09:30:00,57.88,58.16,57.7,57.74,13725.0,56.8156,57.0905,56.6389,56.6782,13725.0
2023-11-08 10:00:00,57.7,57.95,57.68,57.77,13764.0,56.6389,56.8843,56.6193,56.7076,13764.0
2023-11-08 10:30:00,57.87,57.87,57.43,57.47,13597.0,56.8058,56.8058,56.3739,56.4132,13597.0
2023-11-08 11:00:00,57.52,57.7,57.5,57.54,14585.0,56.4622,56.6389,56.4426,56.4819,14585.0
2023-11-08 11:30:00,57.54,57.59,57.41,57.42,17941.0,56.4819,56.531,56.3543,56.3641,17941.0
2023-11-08 12:00:00,57.41,57.41,57.21,57.29,17143.0,56.3543,56.3543,56.1579,56.2365,17143.0
2023-11-08 12:30:00,57.3,57.3,57.11,57.14,25504.0,56.2463,56.2463,56.0598,56.0892,25504.0
2023-11-08 13:00:00,57.15,57.3,56.95,56.95,41337.0,56.099,56.2463,55.9027,55.9027,41337.0
2023-11-08 13:30:00,56.9,57.02,56.88,56.95,27736.0,55.8536,55.9714,55.834,55.9027,27736.0
2023-11-08 14:00:00,56.94,56.96,56.71,56.74,25593.0,55.8929,55.9125,55.6671,55.6966,25593.0
2023-11-08 14:30:00,56.73,56.76,56.58,56.7,44495.0,55.6868,55.7162,55.5395,55.6573,44495.0
2023-11-08 15:00:00,56.71,56.75,56.61,56.63,46339.0,55.6671,55.7064,55.569,55.5886,46339.0
2023-11-08 15:30:00,56.61,56.81,56.5,56.77,132452.0,55.569,55.7653,55.461,55.726,132452.0
2023-11-09 09:30:00,57.23,57.39,56.51,56.76,14799.0,56.1776,56.3346,55.4708,55.7162,14799.0
2023-11-09 10:00:00,56.83,57.03,56.72,56.83,28976.0,55.7849,55.9813,55.677,55.7849,28976.0
2023-11-09 10:30:00,56.78,56.95,56.56,56.71,16110.0,55.7359,55.9027,55.5199,55.6671,16110.0
2023-11-09 11:00:00,56.74,57.05,56.65,56.85,26454.0,55.6966,56.0009,55.6082,55.8046,26454.0
2023-11-09 11:30:00,56.85,57.12,56.83,57.06,13351.0,55.8046,56.0696,55.7849,56.0107,13351.0
2023-11-09 12:00:00,57.05,57.13,56.97,57.03,17895.0,56.0009,56.0794,55.9224,55.9813,17895.0
2023-11-09 12:30:00,57.03,57.06,56.95,57.03,29672.0,55.9813,56.0107,55.9027,55.9813,29672.0
2023-11-09 13:00:00,57.02,57.03,56.66,56.85,16782.0,55.9714,55.9813,55.6181,55.8046,16782.0
2023-11-09 13:30:00,56.83,56.83,56.67,56.68,13650.0,55.7849,55.7849,55.6279,55.6377,13650.0
2023-11-09 14:00:00,56.64,56.65,56.33,56.45,16624.0,55.5984,55.6082,55.2941,55.4119,16624.0
2023-11-09 14:30:00,56.46,56.49,56.2,56.23,26632.0,55.4217,55.4512,55.1665,55.196,26632.0
2023-11-09 15:00:00,56.24,56.41,56.23,56.38,29160.0,55.2058,55.3727,55.196,55.3432,29160.0
2023-11-09 15:30:00,56.38,56.58,56.34,56.44,100928.0,55.3432,55.5395,55.3039,55.4021,100928.0
2023-11-10 09:30:00,56.05,56.6,55.71,56.54,21898.0,55.0193,55.5592,54.6855,55.5003,21898.0
2023-11-10 10:00:00,56.48,56.81,56.44,56.58,24773.0,55.4414,55.7653,55.4021,55.5395,24773.0
2023-11-10 10:30:00,56.55,56.64,56.33,56.64,42536.0,55.5101,55.5984,55.2941,55.5984,42536.0
2023-11-10 11:00:00,56.63,56.82,56.52,56.58,27364.0,55.5886,55.7751,55.4806,55.5395,27364.0
2023-11-10 11:30:00,56.57,56.74,56.52,56.7,26363.0,55.5297,55.6966,55.4806,55.6573,26363.0
2023-11-10 12:00:00,56.67,56.75,56.64,56.74,21229.0,55.6279,55.7064,55.5984,55.6966,21229.0
2023-11-10 12:30:00,56.75,57.0,56.73,56.99,25330.0,55.7064,55.9518,55.6868,55.942,25330.0
2023-11-10 13:00:00,56.98,57.14,56.93,57.12,26890.0,55.9322,56.0892,55.8831,56.0696,26890.0
2023-11-10 13:30:00,57.1,57.14,57.01,57.01,14083.0,56.05,56.0892,55.9616,55.9616,14083.0
2023-11-10 14:00:00,57.03,57.18,57.0,57.17,31565.0,55.9813,56.1285,55.9518,56.1187,31565.0
2023-11-10 14:30:00,57.18,57.24,57.16,57.24,22762.0,56.1285,56.1874,56.1089,56.1874,22762.0
2023-11-10 15:00:00,57.25,57.3,57.15,57.29,26311.0,56.1972,56.2463,56.099,56.2365,26311.0
2023-11-10 15:30:00,57.29,57.44,57.21,57.3,129634.0,56.2365,56.3837,56.1579,56.2463,129634.0
2023-11-13 09:30:00,56.85,56.9,56.49,56.57,11953.0,55.8046,55.8536,55.4512,55.5297,11953.0
2023-11-13 10:00:00,56.5,56.96,56.47,56.94,10134.0,55.461,55.9125,55.4316,55.8929,10134.0
2023-11-13 10:30:00,56.92,56.92,56.78,56.79,5802.0,55.8733,55.8733,55.7359,55.7457,5802.0
2023-11-13 11:00:00,56.82,56.88,56.77,56.88,6755.0,55.7751,55.834,55.726,55.834,6755.0
2023-11-13 11:30:00,56.87,56.98,56.77,56.92,7715.0,55.8242,55.9322,55.726,55.8733,7715.0
2023-11-13 12:00:00,56.94,56.94,56.8,56.9,11303.0,55.8929,55.8929,55.7555,55.8536,11303.0
2023-11-13 12:30:00,56.88,56.9,56.61,56.7,12428.0,55.834,55.8536,55.569,55.6573,12428.0
2023-11-13 13:00:00,56.72,56.73,56.62,56.62,19133.0,55.677,55.6868,55.5788,55.5788,19133.0
2023-11-13 13:30:00,56.57,56.68,56.51,56.52,14006.0,55.5297,55.6377,55.4708,55.4806,14006.0
2023-11-13 14:00:00,56.53,56.57,56.44,56.51,16839.0,55.4905,55.5297,55.4021,55.4708,16839.0
2023-11-13 14:30:00,56.51,56.61,56.5,56.52,16374.0,55.4708,55.569,55.461,55.4806,16374.0
2023-11-13 15:00:00,56.52,56.6,56.35,56.35,29177.0,55.4806,55.5592,55.3138,55.3138,29177.0
2023-11-13 15:30:00,56.36,56.44,56.25,56.32,176523.0,55.3236,55.4021,55.2156,55.2843,176523.0
2023-11-14 09:30:00,57.83,58.84,57.73,58.48,77248.0,56.7665,57.758,56.6684,57.4046,77248.0
2023-11-14 10:00:00,58.48,58.84,58.44,58.62,53994.0,57.4046,57.758,57.3653,57.542,53994.0
2023-11-14 10:30:00,58.61,58.66,58.52,58.6,27444.0,57.5322,57.5813,57.4439,57.5224,27444.0
2023-11-14 11:00:00,58.62,59.06,58.62,59.01,60592.0,57.542,57.9739,57.542,57.9248,60592.0
2023-11-14 11:30:00,59.0,59.01,58.81,58.86,25770.0,57.915,57.9248,57.7285,57.7776,25770.0
2023-11-14 12:00:00,58.83,58.83,58.29,58.39,13087.0,57.7482,57.7482,57.2181,57.3162,13087.0
2023-11-14 12:30:00,58.39,58.5,58.39,58.48,10495.0,57.3162,57.4242,57.3162,57.4046,10495.0
2023-11-14 13:00:00,58.48,58.52,58.38,58.44,10270.0,57.4046,57.4439,57.3064,57.3653,10270.0
2023-11-14 13:30:00,58.45,58.64,58.39,58.55,17492.0,57.3751,57.5616,57.3162,57.4733,17492.0
2023-11-14 14:00:00,58.52,58.6,58.47,58.55,14051.0,57.4439,57.5224,57.3948,57.4733,14051.0
2023-11-14 14:30:00,58.55,58.68,58.54,58.59,19843.0,57.4733,57.6009,57.4635,57.5126,19843.0
2023-11-14 15:00:00,58.59,58.65,58.51,58.63,50224.0,57.5126,57.5715,57.434,57.5518,50224.0
2023-11-14 15:30:00,58.63,58.74,58.5,58.5,94837.0,57.5518,57.6598,57.4242,57.4242,94837.0
2023-11-15 09:30:00,58.52,59.02,58.52,58.7,67991.0,57.4439,57.9347,57.4439,57.6205,67991.0
2023-11-15 10:00:00,58.7,59.49,58.67,59.48,118266.0,57.6205,58.396,57.5911,58.3862,118266.0
2023-11-15 10:30:00,59.49,59.63,59.37,59.4,47119.0,58.396,58.5334,58.2782,58.3077,47119.0
2023-11-15 11:00:00,59.4,59.54,59.28,59.41,29855.0,58.3077,58.4451,58.1899,58.3175,29855.0
2023-11-15 11:30:00,59.36,59.41,58.94,58.99,19942.0,58.2684,58.3175,57.8561,57.9052,19942.0
2023-11-15 12:00:00,58.98,59.05,58.88,59.01,14493.0,57.8954,57.9641,57.7972,57.9248,14493.0
2023-11-15 12:30:00,59.02,59.03,58.88,59.03,20583.0,57.9347,57.9445,57.7972,57.9445,20583.0
2023-11-15 13:00:00,59.04,59.25,58.93,59.22,55497.0,57.9543,58.1604,57.8463,58.131,55497.0
2023-11-15 13:30:00,59.22,59.49,59.2,59.47,40121.0,58.131,58.396,58.1114,58.3764,40121.0
2023-11-15 14:00:00,59.47,59.48,59.24,59.4,45828.0,58.3764,58.3862,58.1506,58.3077,45828.0
2023-11-15 14:30:00,59.42,59.69,59.37,59.52,147013.0,58.3273,58.5923,58.2782,58.4255,147013.0
2023-11-15 15:00:00,59.49,59.72,59.41,59.7,67524.0,58.396,58.6218,58.3175,58.6022,67524.0
2023-11-15 15:30:00,59.69,59.79,59.43,59.77,154162.0,58.5923,58.6905,58.3371,58.6709,154162.0
2023-11-16 09:30:00,59.42,59.9,59.37,59.61,31822.0,58.3273,58.7985,58.2782,58.5138,31822.0
2023-11-16 10:00:00,59.57,59.66,59.22,59.62,30296.0,58.4745,58.5629,58.131,58.5236,30296.0
2023-11-16 10:30:00,59.55,59.68,59.41,59.41,28917.0,58.4549,58.5825,58.3175,58.3175,28917.0
2023-11-16 11:00:00,59.43,59.57,59.33,59.42,30705.0,58.3371,58.4745,58.239,58.3273,30705.0
2023-11-16 11:30:00,59.39,59.48,59.26,59.34,27198.0,58.2979,58.3862,58.1702,58.2488,27198.0
2023-11-16 12:00:00,59.35,59.63,59.32,59.63,77282.0,58.2586,58.5334,58.2291,58.5334,77282.0
2023-11-16 12:30:00,59.62,59.74,59.51,59.65,30447.0,58.5236,58.6414,58.4156,58.5531,30447.0
2023-11-16 13:00:00,59.65,59.68,59.45,59.56,38519.0,58.5531,58.5825,58.3568,58.4647,38519.0
2023-11-16 13:30:00,59.54,59.65,59.37,59.59,41295.0,58.4451,58.5531,58.2782,58.4942,41295.0
2023-11-16 14:00:00,59.59,59.68,59.56,59.57,17847.0,58.4942,58.5825,58.4647,58.4745,17847.0
2023-11-16 14:30:00,59.58,59.82,59.57,59.77,20224.0,58.4844,58.7199,58.4745,58.6709,20224.0
2023-11-16 15:00:00,59.77,59.82,59.62,59.64,27206.0,58.6709,58.7199,58.5236,58.5433,27206.0
2023-11-16 15:30:00,59.62,59.65,59.45,59.45,138606.0,58.5236,58.5531,58.3568,58.3568,138606.0
2023-11-17 09:30:00,60.0,60.01,59.57,59.71,26757.0,58.8966,58.9065,58.4745,58.612,26757.0
2023-11-17 10:00:00,59.72,59.75,59.39,59.42,24525.0,58.6218,58.6512,58.2979,58.3273,24525.0
2023-11-17 10:30:00,59.39,59.59,59.34,59.53,18536.0,58.2979,58.4942,58.2488,58.4353,18536.0
2023-11-17 11:00:00,59.52,59.62,59.35,59.46,17025.0,58.4255,58.5236,58.2586,58.3666,17025.0
2023-11-17 11:30:00,59.43,59.48,59.34,59.44,14778.0,58.3371,58.3862,58.2488,58.3469,14778.0
2023-11-17 12:00:00,59.44,59.46,59.35,59.37,22129.0,58.3469,58.3666,58.2586,58.2782,22129.0
2023-11-17 12:30:00,59.39,59.75,59.38,59.73,17243.0,58.2979,58.6512,58.288,58.6316,17243.0
2023-11-17 13:00:00,59.76,59.98,59.76,59.88,22672.0,58.6611,58.877,58.6611,58.7788,22672.0
2023-11-17 13:30:00,59.89,59.91,59.78,59.86,21563.0,58.7887,58.8083,58.6807,58.7592,21563.0
2023-11-17 14:00:00,59.87,59.89,59.63,59.66,22231.0,58.769,58.7887,58.5334,58.5629,22231.0
2023-11-17 14:30:00,59.65,59.67,59.17,59.18,43985.0,58.5531,58.5727,58.0819,58.0917,43985.0
2023-11-17 15:00:00,59.17,59.17,58.94,58.97,153941.0,58.0819,58.0819,57.8561,57.8856,153941.0
2023-11-17 15:30:00,58.97,59.06,58.74,58.85,397643.0,57.8856,57.9739,57.6598,57.7678,397643.0
2023-11-20 09:30:00,58.9,59.05,58.42,58.57,15947.0,57.8169,57.9641,57.3457,57.4929,15947.0
2023-11-20 10:00:00,58.65,58.79,58.44,58.52,17838.0,57.5715,57.7089,57.3653,57.4439,17838.0
2023-11-20 10:30:00,58.55,58.64,58.49,58.6,17020.0,57.4733,57.5616,57.4144,57.5224,17020.0
2023-11-20 11:00:00,58.61,58.84,58.55,58.73,16560.0,57.5322,57.758,57.4733,57.65,16560.0
2023-11-20 11:30:00,58.75,58.84,58.5,58.51,24342.0,57.6696,57.758,57.4242,57.434,24342.0
2023-11-20 12:00:00,58.53,58.6,58.47,58.59,19722.0,57.4537,57.5224,57.3948,57.5126,19722.0
2023-11-20 12:30:00,58.6,58.6,58.46,58.48,16190.0,57.5224,57.5224,57.385,57.4046,16190.0
2023-11-20 13:00:00,58.48,58.61,58.45,58.45,16680.0,57.4046,57.5322,57.3751,57.3751,16680.0
2023-11-20 13:30:00,58.44,58.49,58.31,58.44,19155.0,57.3653,57.4144,57.2377,57.3653,19155.0
2023-11-20 14:00:00,58.45,58.53,58.34,58.34,18671.0,57.3751,57.4537,57.2672,57.2672,18671.0
2023-11-20 14:30:00,58.37,58.57,58.35,58.57,17576.0,57.2966,57.4929,57.277,57.4929,17576.0
2023-11-20 15:00:00,58.57,58.91,58.57,58.82,40224.0,57.4929,57.8267,57.4929,57.7383,40224.0
2023-11-20 15:30:00,58.84,59.04,58.77,58.82,116038.0,57.758,57.9543,57.6893,57.7383,116038.0
2023-11-21 09:30:00,58.63,59.01,58.24,58.35,10272.0,57.5518,57.9248,57.169,57.277,10272.0
2023-11-21 10:00:00,58.23,58.68,58.23,58.52,9433.0,57.1592,57.6009,57.1592,57.4439,9433.0
2023-11-21 10:30:00,58.51,58.93,58.51,58.9,8481.0,57.434,57.8463,57.434,57.8169,8481.0
2023-11-21 11:00:00,58.9,58.92,58.72,58.87,10004.0,57.8169,57.8365,57.6402,57.7874,10004.0
2023-11-21 11:30:00,58.87,58.92,58.72,58.89,12432.0,57.7874,57.8365,57.6402,57.8071,12432.0
2023-11-21 12:00:00,58.87,58.91,58.8,58.81,9891.0,57.7874,57.8267,57.7187,57.7285,9891.0
2023-11-21 12:30:00,58.82,58.95,58.79,58.89,13741.0,57.7383,57.8659,57.7089,57.8071,13741.0
2023-11-21 13:00:00,58.89,58.89,58.72,58.75,11430.0,57.8071,57.8071,57.6402,57.6696,11430.0
2023-11-21 13:30:00,58.79,58.89,58.79,58.87,12860.0,57.7089,57.8071,57.7089,57.7874,12860.0
2023-11-21 14:00:00,58.88,58.9,58.8,58.88,15464.0,57.7972,57.8169,57.7187,57.7972,15464.0
2023-11-21 14:30:00,58.87,58.87,58.72,58.77,16285.0,57.7874,57.7874,57.6402,57.6893,16285.0
2023-11-21 15:00:00,58.78,58.96,58.78,58.95,22386.0,57.6991,57.8758,57.6991,57.8659,22386.0
2023-11-21 15:30:00,58.93,58.94,58.78,58.78,96280.0,57.8463,57.8561,57.6991,57.6991,96280.0
2023-11-22 09:30:00,59.24,59.49,59.15,59.23,10304.0,58.1506,58.396,58.0623,58.1408,10304.0
2023-11-22 10:00:00,59.26,59.44,59.26,59.41,13046.0,58.1702,58.3469,58.1702,58.3175,13046.0
2023-11-22 10:30:00,59.41,59.45,59.31,59.38,6319.0,58.3175,58.3568,58.2193,58.288,6319.0
2023-11-22 11:00:00,59.38,59.49,59.36,59.4,8432.0,58.288,58.396,58.2684,58.3077,8432.0
2023-11-22 11:30:00,59.43,59.56,59.38,59.56,17477.0,58.3371,58.4647,58.288,58.4647,17477.0
2023-11-22 12:00:00,59.55,59.57,59.36,59.4,23175.0,58.4549,58.4745,58.2684,58.3077,23175.0
2023-11-22 12:30:00,59.37,59.37,59.18,59.26,6083.0,58.2782,58.2782,58.0917,58.1702,6083.0
2023-11-22 13:00:00,59.33,59.34,59.21,59.28,6975.0,58.239,58.2488,58.1212,58.1899,6975.0
2023-11-22 13:30:00,59.29,59.34,59.25,59.27,6234.0,58.1997,58.2488,58.1604,58.1801,6234.0
2023-11-22 14:00:00,59.29,59.34,59.22,59.3,8810.0,58.1997,58.2488,58.131,58.2095,8810.0
2023-11-22 14:30:00,59.28,59.31,59.14,59.3,9317.0,58.1899,58.2193,58.0525,58.2095,9317.0
2023-11-22 15:00:00,59.3,59.38,59.26,59.38,10131.0,58.2095,58.288,58.1702,58.288,10131.0
2023-11-22 15:30:00,59.39,59.39,59.2,59.24,57805.0,58.2979,58.2979,58.1114,58.1506,57805.0
2023-11-24 09:30:00,59.05,59.63,59.05,59.63,19728.0,57.9641,58.5334,57.9641,58.5334,19728.0
2023-11-24 10:00:00,59.59,59.75,59.53,59.54,26359.0,58.4942,58.6512,58.4353,58.4451,26359.0
2023-11-24 10:30:00,59.51,59.52,59.3,59.45,12775.0,58.4156,58.4255,58.2095,58.3568,12775.0
2023-11-24 11:00:00,59.44,59.55,59.4,59.46,19836.0,58.3469,58.4549,58.3077,58.3666,19836.0
2023-11-24 11:30:00,59.43,59.46,59.33,59.37,11685.0,58.3371,58.3666,58.239,58.2782,11685.0
2023-11-24 12:00:00,59.37,59.42,59.31,59.37,15416.0,58.2782,58.3273,58.2193,58.2782,15416.0
2023-11-24 12:30:00,59.38,59.38,59.15,59.2,47458.0,58.288,58.288,58.0623,58.1114,47458.0
2023-11-27 09:30:00,58.88,59.25,58.66,58.74,14134.0,57.7972,58.1604,57.5813,57.6598,14134.0
2023-11-27 10:00:00,58.75,59.02,58.66,58.94,17096.0,57.6696,57.9347,57.5813,57.8561,17096.0
2023-11-27 10:30:00,58.97,58.99,58.73,58.75,13837.0,57.8856,57.9052,57.65,57.6696,13837.0
2023-11-27 11:00:00,58.73,58.89,58.63,58.89,17034.0,57.65,57.8071,57.5518,57.8071,17034.0
2023-11-27 11:30:00,58.88,58.9,58.77,58.8,26737.0,57.7972,57.8169,57.6893,57.7187,26737.0
2023-11-27 12:00:00,58.8,58.88,58.71,58.74,20695.0,57.7187,57.7972,57.6304,57.6598,20695.0
2023-11-27 12:30:00,58.71,58.83,58.63,58.63,20451.0,57.6304,57.7482,57.5518,57.5518,20451.0
2023-11-27 13:00:00,58.63,58.78,58.61,58.71,13404.0,57.5518,57.6991,57.5322,57.6304,13404.0
2023-11-27 13:30:00,58.72,58.72,58.59,58.62,13553.0,57.6402,57.6402,57.5126,57.542,13553.0
2023-11-27 14:00:00,58.62,58.71,58.59,58.64,19371.0,57.542,57.6304,57.5126,57.5616,19371.0
2023-11-27 14:30:00,58.63,58.74,58.59,58.74,18017.0,57.5518,57.6598,57.5126,57.6598,18017.0
2023-11-27 15:00:00,58.73,58.82,58.73,58.8,32572.0,57.65,57.7383,57.65,57.7187,32572.0
2023-11-27 15:30:00,58.8,58.81,58.53,58.65,109085.0,57.7187,57.7285,57.4537,57.5715,109085.0
2023-11-28 09:30:00,58.49,58.86,58.21,58.56,10520.0,57.4144,57.7776,57.1396,57.4831,10520.0
2023-11-28 10:00:00,58.55,58.83,58.53,58.68,15205.0,57.4733,57.7482,57.4537,57.6009,15205.0
2023-11-28 10:30:00,58.66,58.84,58.53,58.76,14063.0,57.5813,57.758,57.4537,57.6794,14063.0
2023-11-28 11:00:00,58.78,58.89,58.72,58.82,14195.0,57.6991,57.8071,57.6402,57.7383,14195.0
2023-11-28 11:30:00,58.8,58.89,58.76,58.79,9214.0,57.7187,57.8071,57.6794,57.7089,9214.0
2023-11-28 12:00:00,58.8,58.89,58.66,58.71,8734.0,57.7187,57.8071,57.5813,57.6304,8734.0
2023-11-28 12:30:00,58.66,58.7,58.56,58.6,10175.0,57.5813,57.6205,57.4831,57.5224,10175.0
2023-11-28 13:00:00,58.56,58.6,58.43,58.58,11949.0,57.4831,57.5224,57.3555,57.5028,11949.0
2023-11-28 13:30:00,58.57,58.75,58.55,58.67,15648.0,57.4929,57.6696,57.4733,57.5911,15648.0
2023-11-28 14:00:00,58.68,58.69,58.5,58.55,13411.0,57.6009,57.6107,57.4242,57.4733,13411.0
2023-11-28 14:30:00,58.53,58.61,58.51,58.59,13975.0,57.4537,57.5322,57.434,57.5126,13975.0
2023-11-28 15:00:00,58.61,58.63,58.4,58.4,18235.0,57.5322,57.5518,57.3261,57.3261,18235.0
2023-11-28 15:30:00,58.41,58.56,58.35,58.47,86960.0,57.3359,57.4831,57.277,57.3948,86960.0
2023-11-29 09:30:00,58.81,59.27,58.8,59.23,14431.0,57.7285,58.1801,57.7187,58.1408,14431.0
2023-11-29 10:00:00,59.25,59.3,59.07,59.15,14956.0,58.1604,58.2095,57.9837,58.0623,14956.0
2023-11-29 10:30:00,59.14,59.14,58.94,58.99,29194.0,58.0525,58.0525,57.8561,57.9052,29194.0
2023-11-29 11:00:00,58.97,59.1,58.91,58.96,24575.0,57.8856,58.0132,57.8267,57.8758,24575.0
2023-11-29 11:30:00,58.96,59.08,58.73,59.06,29275.0,57.8758,57.9936,57.65,57.9739,29275.0
2023-11-29 12:00:00,59.05,59.28,59.04,59.2,74132.0,57.9641,58.1899,57.9543,58.1114,74132.0
2023-11-29 12:30:00,59.23,59.27,59.08,59.18,23106.0,58.1408,58.1801,57.9936,58.0917,23106.0
2023-11-29 13:00:00,59.18,59.25,59.09,59.09,30329.0,58.0917,58.1604,58.0034,58.0034,30329.0
2023-11-29 13:30:00,59.1,59.17,59.07,59.17,27680.0,58.0132,58.0819,57.9837,58.0819,27680.0
2023-11-29 14:00:00,59.19,59.34,59.15,59.3,30891.0,58.1015,58.2488,58.0623,58.2095,30891.0
2023-11-29 14:30:00,59.3,59.31,59.12,59.15,24637.0,58.2095,58.2193,58.0328,58.0623,24637.0
2023-11-29 15:00:00,59.15,59.18,58.88,58.89,30517.0,58.0623,58.0917,57.7972,57.8071,30517.0
2023-11-29 15:30:00,58.89,58.98,58.84,58.92,95908.0,57.8071,57.8954,57.758,57.8365,95908.0
2023-11-30 09:30:00,59.03,59.2,58.59,59.19,28370.0,57.9445,58.1114,57.5126,58.1015,28370.0
2023-11-30 10:00:00,59.22,59.22,58.99,59.08,28679.0,58.131,58.131,57.9052,57.9936,28679.0
2023-11-30 10:30:00,59.11,59.36,59.1,59.35,28299.0,58.023,58.2684,58.0132,58.2586,28299.0
2023-11-30 11:00:00,59.34,59.68,59.32,59.68,44507.0,58.2488,58.5825,58.2291,58.5825,44507.0
2023-11-30 11:30:00,59.67,59.71,59.58,59.63,42419.0,58.5727,58.612,58.4844,58.5334,42419.0
2023-11-30 12:00:00,59.62,59.68,59.37,59.46,23638.0,58.5236,58.5825,58.2782,58.3666,23638.0
2023-11-30 12:30:00,59.46,59.52,59.37,59.38,14753.0,58.3666,58.4255,58.2782,58.288,14753.0
2023-11-30 13:00:00,59.34,59.43,59.25,59.27,17662.0,58.2488,58.3371,58.1604,58.1801,17662.0
2023-11-30 13:30:00,59.27,59.4,59.23,59.4,53004.0,58.1801,58.3077,58.1408,58.3077,53004.0
2023-11-30 14:00:00,59.38,59.44,59.31,59.37,41237.0,58.288,58.3469,58.2193,58.2782,41237.0
2023-11-30 14:30:00,59.37,59.45,59.34,59.37,35841.0,58.2782,58.3568,58.2488,58.2782,35841.0
2023-11-30 15:00:00,59.4,59.4,59.03,59.03,34551.0,58.3077,58.3077,57.9445,57.9445,34551.0
2023-11-30 15:30:00,59.02,59.15,58.68,59.02,216629.0,57.9347,58.0623,57.6009,57.9347,216629.0
2023-12-01 09:30:00,59.23,59.71,59.08,59.71,32410.0,58.1408,58.612,57.9936,58.612,32410.0
2023-12-01 10:00:00,59.71,60.18,59.71,60.12,71004.0,58.612,59.0733,58.612,59.0144,71004.0
2023-12-01 10:30:00,60.11,60.31,60.05,60.23,50969.0,59.0046,59.2009,58.9457,59.1224,50969.0
2023-12-01 11:00:00,60.21,60.51,59.96,60.5,25380.0,59.1028,59.3973,58.8574,59.3874,25380.0
2023-12-01 11:30:00,60.48,60.52,60.29,60.36,51882.0,59.3678,59.4071,59.1813,59.25,51882.0
2023-12-01 12:00:00,60.38,60.7,60.36,60.61,74512.0,59.2697,59.5838,59.25,59.4954,74512.0
2023-12-01 12:30:00,60.6,60.72,60.55,60.72,15519.0,59.4856,59.6034,59.4365,59.6034,15519.0
2023-12-01 13:00:00,60.72,60.75,60.47,60.53,26011.0,59.6034,59.6328,59.358,59.4169,26011.0
2023-12-01 13:30:00,60.51,60.54,60.39,60.42,23227.0,59.3973,59.4267,59.2795,59.3089,23227.0
2023-12-01 14:00:00,60.42,60.65,60.4,60.63,27491.0,59.3089,59.5347,59.2893,59.5151,27491.0
2023-12-01 14:30:00,60.63,60.69,60.57,60.63,49706.0,59.5151,59.574,59.4562,59.5151,49706.0
2023-12-01 15:00:00,60.62,60.75,60.55,60.7,44313.0,59.5052,59.6328,59.4365,59.5838,44313.0
2023-12-01 15:30:00,60.72,61.03,60.69,61.03,248516.0,59.6034,59.9077,59.574,59.9077,248516.0
2023-12-04 09:30:00,60.71,61.58,60.71,61.25,45300.0,59.5936,60.4476,59.5936,60.1237,45300.0
2023-12-04 10:00:00,61.23,61.59,60.89,61.0,46727.0,60.104,60.4574,59.7703,59.8782,46727.0
2023-12-04 10:30:00,60.99,61.25,60.87,60.9,26369.0,59.8684,60.1237,59.7506,59.7801,26369.0
2023-12-04 11:00:00,60.91,61.17,60.74,60.94,23918.0,59.7899,60.0451,59.623,59.8194,23918.0
2023-12-04 11:30:00,60.93,61.12,60.9,61.12,26486.0,59.8095,59.996,59.7801,59.996,26486.0
2023-12-04 12:00:00,61.09,61.09,60.66,60.71,18970.0,59.9666,59.9666,59.5445,59.5936,18970.0
2023-12-04 12:30:00,60.73,60.86,60.66,60.8,14161.0,59.6132,59.7408,59.5445,59.6819,14161.0
2023-12-04 13:00:00,60.8,60.8,60.49,60.5,23451.0,59.6819,59.6819,59.3776,59.3874,23451.0
2023-12-04 13:30:00,60.48,60.59,60.44,60.51,20881.0,59.3678,59.4758,59.3285,59.3973,20881.0
2023-12-04 14:00:00,60.52,60.59,60.44,60.47,17514.0,59.4071,59.4758,59.3285,59.358,17514.0
2023-12-04 14:30:00,60.48,60.5,60.33,60.35,20633.0,59.3678,59.3874,59.2206,59.2402,20633.0
2023-12-04 15:00:00,60.36,60.41,60.16,60.22,42301.0,59.25,59.2991,59.0537,59.1126,42301.0
2023-12-04 15:30:00,60.24,60.53,60.15,60.37,172223.0,59.1322,59.4169,59.0439,59.2598,172223.0
2023-12-05 09:30:00,59.97,59.99,59.35,59.55,22867.0,58.8672,58.8868,58.2586,58.4549,22867.0
2023-12-05 10:00:00,59.61,59.77,59.45,59.73,34874.0,58.5138,58.6709,58.3568,58.6316,34874.0
2023-12-05 10:30:00,59.73,59.8,59.44,59.66,20856.0,58.6316,58.7003,58.3469,58.5629,20856.0
2023-12-05 11:00:00,59.66,59.91,59.57,59.73,27479.0,58.5629,58.8083,58.4745,58.6316,27479.0
2023-12-05 11:30:00,59.82,59.89,59.55,59.62,12117.0,58.7199,58.7887,58.4549,58.5236,12117.0
2023-12-05 12:00:00,59.64,59.66,59.3,59.3,28547.0,58.5433,58.5629,58.2095,58.2095,28547.0
2023-12-05 12:30:00,59.3,59.33,58.96,59.33,22942.0,58.2095,58.239,57.8758,58.239,22942.0
2023-12-05 13:00:00,59.26,59.51,59.17,59.42,18090.0,58.1702,58.4156,58.0819,58.3273,18090.0
2023-12-05 13:30:00,59.39,59.49,59.36,59.46,18583.0,58.2979,58.396,58.2684,58.3666,18583.0
2023-12-05 14:00:00,59.47,59.5,59.35,59.38,28662.0,58.3764,58.4058,58.2586,58.288,28662.0
2023-12-05 14:30:00,59.39,59.42,59.24,59.24,21053.0,58.2979,58.3273,58.1506,58.1506,21053.0
2023-12-05 15:00:00,59.23,59.24,59.02,59.12,45251.0,58.1408,58.1506,57.9347,58.0328,45251.0
2023-12-05 15:30:00,59.12,59.15,58.82,58.96,171659.0,58.0328,58.0623,57.7383,57.8758,171659.0
2023-12-06 09:30:00,59.0,59.76,58.93,59.7,99813.0,57.915,58.6611,57.8463,58.6022,99813.0
2023-12-06 10:00:00,59.77,60.05,59.67,59.67,27882.0,58.6709,58.9457,58.5727,58.5727,27882.0
2023-12-06 10:30:00,59.67,59.84,59.47,59.47,34874.0,58.5727,58.7396,58.3764,58.3764,34874.0
2023-12-06 11:00:00,59.48,59.48,59.19,59.22,14219.0,58.3862,58.3862,58.1015,58.131,14219.0
2023-12-06 11:30:00,59.22,59.23,58.97,59.1,24048.0,58.131,58.1408,57.8856,58.0132,24048.0
2023-12-06 12:00:00,59.12,59.28,59.12,59.2,20144.0,58.0328,58.1899,58.0328,58.1114,20144.0
2023-12-06 12:30:00,59.17,59.2,59.06,59.09,13630.0,58.0819,58.1114,57.9739,58.0034,13630.0
2023-12-06 13:00:00,59.1,59.17,58.93,59.17,18647.0,58.0132,58.0819,57.8463,58.0819,18647.0
2023-12-06 13:30:00,59.16,59.35,59.16,59.18,19935.0,58.0721,58.2586,58.0721,58.0917,19935.0
2023-12-06 14:00:00,59.19,59.26,59.02,59.02,38674.0,58.1015,58.1702,57.9347,57.9347,38674.0
2023-12-06 14:30:00,59.05,59.21,59.05,59.14,18741.0,57.9641,58.1212,57.9641,58.0525,18741.0
2023-12-06 15:00:00,59.16,59.16,58.91,58.96,29209.0,58.0721,58.0721,57.8267,57.8758,29209.0
2023-12-06 15:30:00,58.95,59.1,58.84,59.08,143732.0,57.8659,58.0132,57.758,57.9936,143732.0
2023-12-07 09:30:00,59.2,59.83,58.81,59.3,17103.0,58.1114,58.7298,57.7285,58.2095,17103.0
2023-12-07 10:00:00,59.32,59.46,59.12,59.46,19473.0,58.2291,58.3666,58.0328,58.3666,19473.0
2023-12-07 10:30:00,59.4,59.62,59.14,59.2,15671.0,58.3077,58.5236,58.0525,58.1114,15671.0
2023-12-07 11:00:00,59.23,59.24,59.04,59.05,16638.0,58.1408,58.1506,57.9543,57.9641,16638.0
2023-12-07 11:30:00,59.1,59.19,59.06,59.16,17128.0,58.0132,58.1015,57.9739,58.0721,17128.0
2023-12-07 12:00:00,59.15,59.24,59.12,59.19,23324.0,58.0623,58.1506,58.0328,58.1015,23324.0
2023-12-07 12:30:00,59.2,59.34,59.17,59.2,16035.0,58.1114,58.2488,58.0819,58.1114,16035.0
2023-12-07 13:00:00,59.18,59.26,59.12,59.15,20569.0,58.0917,58.1702,58.0328,58.0623,20569.0
2023-12-07 13:30:00,59.18,59.2,59.1,59.11,23007.0,58.0917,58.1114,58.0132,58.023,23007.0
2023-12-07 14:00:00,59.13,59.2,59.0,59.0,21672.0,58.0426,58.1114,57.915,57.915,21672.0
2023-12-07 14:30:00,59.05,59.05,58.82,58.84,22044.0,57.9641,57.9641,57.7383,57.758,22044.0
2023-12-07 15:00:00,58.83,58.9,58.77,58.9,53128.0,57.7482,57.8169,57.6893,57.8169,53128.0
2023-12-07 15:30:00,58.9,59.05,58.84,59.04,185326.0,57.8169,57.9641,57.758,57.9543,185326.0
2023-12-08 09:30:00,58.98,59.39,58.72,59.36,48649.0,57.8954,58.2979,57.6402,58.2684,48649.0
2023-12-08 10:00:00,59.4,59.76,59.4,59.54,47053.0,58.3077,58.6611,58.3077,58.4451,47053.0
2023-12-08 10:30:00,59.55,59.59,59.37,59.42,46526.0,58.4549,58.4942,58.2782,58.3273,46526.0
2023-12-08 11:00:00,59.39,59.42,59.05,59.23,19662.0,58.2979,58.3273,57.9641,58.1408,19662.0
2023-12-08 11:30:00,59.23,59.34,59.16,59.23,24504.0,58.1408,58.2488,58.0721,58.1408,24504.0
2023-12-08 12:00:00,59.25,59.52,59.24,59.44,60512.0,58.1604,58.4255,58.1506,58.3469,60512.0
2023-12-08 12:30:00,59.45,59.61,59.42,59.58,33015.0,58.3568,58.5138,58.3273,58.4844,33015.0
2023-12-08 13:00:00,59.59,59.65,59.47,59.63,37264.0,58.4942,58.5531,58.3764,58.5334,37264.0
2023-12-08 13:30:00,59.59,59.71,59.57,59.63,40739.0,58.4942,58.612,58.4745,58.5334,40739.0
2023-12-08 14:00:00,59.65,59.75,59.54,59.74,28556.0,58.5531,58.6512,58.4451,58.6414,28556.0
2023-12-08 14:30:00,59.74,59.75,59.59,59.68,22033.0,58.6414,58.6512,58.4942,58.5825,22033.0
2023-12-08 15:00:00,59.68,59.69,59.47,59.64,37766.0,58.5825,58.5923,58.3764,58.5433,37766.0
2023-12-08 15:30:00,59.63,59.81,59.62,59.7,77112.0,58.5334,58.7101,58.5236,58.6022,77112.0
2023-12-11 09:30:00,59.69,60.26,59.69,60.1,19544.0,58.5923,59.1519,58.5923,58.9948,19544.0
2023-12-11 10:00:00,60.1,60.63,60.07,60.58,40283.0,58.9948,59.5151,58.9654,59.466,40283.0
2023-12-11 10:30:00,60.58,60.93,60.5,60.8,33318.0,59.466,59.8095,59.3874,59.6819,33318.0
2023-12-11 11:00:00,60.79,60.79,60.56,60.66,40562.0,59.6721,59.6721,59.4463,59.5445,40562.0
2023-12-11 11:30:00,60.68,60.76,60.56,60.71,43425.0,59.5641,59.6427,59.4463,59.5936,43425.0
2023-12-11 12:00:00,60.66,60.7,60.5,60.52,15131.0,59.5445,59.5838,59.3874,59.4071,15131.0
2023-12-11 12:30:00,60.51,60.53,60.32,60.34,20916.0,59.3973,59.4169,59.2108,59.2304,20916.0
2023-12-11 13:00:00,60.34,60.49,60.29,60.4,18367.0,59.2304,59.3776,59.1813,59.2893,18367.0
2023-12-11 13:30:00,60.39,60.49,60.33,60.47,22818.0,59.2795,59.3776,59.2206,59.358,22818.0
2023-12-11 14:00:00,60.48,60.51,60.32,60.47,22405.0,59.3678,59.3973,59.2108,59.358,22405.0
2023-12-11 14:30:00,60.48,60.71,60.48,60.61,28589.0,59.3678,59.5936,59.3678,59.4954,28589.0
2023-12-11 15:00:00,60.63,60.72,60.58,60.67,27675.0,59.5151,59.6034,59.466,59.5543,27675.0
2023-12-11 15:30:00,60.67,60.71,60.45,60.45,143054.0,59.5543,59.5936,59.3384,59.3384,143054.0
2023-12-12 09:30:00,60.51,60.67,60.28,60.42,20077.0,59.3973,59.5543,59.1715,59.3089,20077.0
2023-12-12 10:00:00,60.37,60.53,60.2,60.35,29717.0,59.2598,59.4169,59.093,59.2402,29717.0
2023-12-12 10:30:00,60.34,60.6,60.27,60.58,62978.0,59.2304,59.4856,59.1617,59.466,62978.0
2023-12-12 11:00:00,60.58,60.6,60.37,60.39,41632.0,59.466,59.4856,59.2598,59.2795,41632.0
2023-12-12 11:30:00,60.37,60.37,60.06,60.15,19693.0,59.2598,59.2598,58.9555,59.0439,19693.0
2023-12-12 12:00:00,60.13,60.39,60.04,60.27,26275.0,59.0242,59.2795,58.9359,59.1617,26275.0
2023-12-12 12:30:00,60.26,60.35,60.24,60.25,14320.0,59.1519,59.2402,59.1322,59.142,14320.0
2023-12-12 13:00:00,60.23,60.48,60.18,60.48,13332.0,59.1224,59.3678,59.0733,59.3678,13332.0
2023-12-12 13:30:00,60.49,60.53,60.44,60.48,20176.0,59.3776,59.4169,59.3285,59.3678,20176.0
2023-12-12 14:00:00,60.48,60.52,60.42,60.45,15206.0,59.3678,59.4071,59.3089,59.3384,15206.0
2023-12-12 14:30:00,60.47,60.51,60.35,60.41,18236.0,59.358,59.3973,59.2402,59.2991,18236.0
2023-12-12 15:00:00,60.41,60.51,60.36,60.48,23150.0,59.2991,59.3973,59.25,59.3678,23150.0
2023-12-12 15:30:00,60.48,60.5,60.31,60.49,111442.0,59.3678,59.3874,59.2009,59.3776,111442.0
2023-12-13 09:30:00,60.49,60.49,59.84,59.84,15140.0,59.3776,59.3776,58.7396,58.7396,15140.0
2023-12-13 10:00:00,59.88,59.98,59.62,59.88,21997.0,58.7788,58.877,58.5236,58.7788,21997.0
2023-12-13 10:30:00,59.9,60.07,59.79,60.01,18630.0,58.7985,58.9654,58.6905,58.9065,18630.0
2023-12-13 11:00:00,59.98,60.02,59.83,59.85,18349.0,58.877,58.9163,58.7298,58.7494,18349.0
2023-12-13 11:30:00,59.83,59.86,59.7,59.74,23596.0,58.7298,58.7592,58.6022,58.6414,23596.0
2023-12-13 12:00:00,59.75,59.75,59.61,59.62,13926.0,58.6512,58.6512,58.5138,58.5236,13926.0
2023-12-13 12:30:00,59.62,59.66,59.52,59.52,15358.0,58.5236,58.5629,58.4255,58.4255,15358.0
2023-12-13 13:00:00,59.54,59.54,59.37,59.42,17522.0,58.4451,58.4451,58.2782,58.3273,17522.0
2023-12-13 13:30:00,59.41,59.41,59.18,59.28,15539.0,58.3175,58.3175,58.0917,58.1899,15539.0
2023-12-13 14:00:00,59.32,60.11,59.32,60.1,37172.0,58.2291,59.0046,58.2291,58.9948,37172.0
2023-12-13 14:30:00,60.12,60.72,60.1,60.63,30556.0,59.0144,59.6034,58.9948,59.5151,30556.0
2023-12-13 15:00:00,60.64,60.98,60.61,60.71,26579.0,59.5249,59.8586,59.4954,59.5936,26579.0
2023-12-13 15:30:00,60.72,61.06,60.68,61.06,127920.0,59.6034,59.9371,59.5641,59.9371,127920.0
2023-12-14 09:30:00,62.27,63.72,61.93,63.43,56481.0,61.1249,62.5482,60.7911,62.2636,56481.0
2023-12-14 10:00:00,63.43,63.47,62.6,62.69,33968.0,62.2636,62.3028,61.4488,61.5372,33968.0
2023-12-14 10:30:00,62.72,62.89,62.18,62.27,34506.0,61.5666,61.7335,61.0366,61.1249,34506.0
2023-12-14 11:00:00,62.26,62.45,62.15,62.38,48952.0,61.1151,61.3016,61.0071,61.2329,48952.0
2023-12-14 11:30:00,62.37,62.6,62.23,62.6,22458.0,61.2231,61.4488,61.0856,61.4488,22458.0
2023-12-14 12:00:00,62.58,62.76,62.38,62.43,25415.0,61.4292,61.6059,61.2329,61.282,25415.0
2023-12-14 12:30:00,62.44,62.46,62.19,62.21,37191.0,61.2918,61.3114,61.0464,61.066,37191.0
2023-12-14 13:00:00,62.22,62.32,62.08,62.15,28385.0,61.0758,61.174,60.9384,61.0071,28385.0
2023-12-14 13:30:00,62.15,62.25,62.01,62.05,18976.0,61.0071,61.1053,60.8697,60.9089,18976.0
2023-12-14 14:00:00,62.04,62.08,61.91,61.96,25617.0,60.8991,60.9384,60.7715,60.8206,25617.0
2023-12-14 14:30:00,61.96,62.17,61.92,62.15,60340.0,60.8206,61.0267,60.7813,61.0071,60340.0
2023-12-14 15:00:00,62.14,62.28,62.11,62.18,54349.0,60.9973,61.1347,60.9678,61.0366,54349.0
2023-12-14 15:30:00,62.19,62.42,62.0,62.42,170761.0,61.0464,61.2721,60.8599,61.2721,170761.0
2023-12-15 09:30:00,61.2,62.08,61.05,61.69,97878.0,60.0746,60.9384,59.9273,60.5556,97878.0
2023-12-15 10:00:00,61.7,61.83,61.46,61.78,25137.0,60.5654,60.693,60.3298,60.6439,25137.0
2023-12-15 10:30:00,61.75,62.15,61.71,62.07,39642.0,60.6145,61.0071,60.5752,60.9286,39642.0
2023-12-15 11:00:00,62.09,62.14,61.79,61.83,39883.0,60.9482,60.9973,60.6537,60.693,39883.0
2023-12-15 11:30:00,61.82,61.96,61.59,61.87,31630.0,60.6832,60.8206,60.4574,60.7323,31630.0
2023-12-15 12:00:00,61.86,61.88,61.69,61.7,14011.0,60.7224,60.7421,60.5556,60.5654,14011.0
2023-12-15 12:30:00,61.7,61.74,61.5,61.57,19629.0,60.5654,60.6046,60.3691,60.4378,19629.0
2023-12-15 13:00:00,61.54,61.62,61.42,61.62,15048.0,60.4083,60.4868,60.2905,60.4868,15048.0
2023-12-15 13:30:00,61.61,61.62,61.31,61.4,15577.0,60.477,60.4868,60.1825,60.2709,15577.0
2023-12-15 14:00:00,61.4,61.46,61.33,61.36,13516.0,60.2709,60.3298,60.2022,60.2316,13516.0
2023-12-15 14:30:00,61.39,61.5,61.35,61.5,21871.0,60.2611,60.3691,60.2218,60.3691,21871.0
2023-12-15 15:00:00,61.51,61.7,61.48,61.66,30685.0,60.3789,60.5654,60.3494,60.5261,30685.0
2023-12-15 15:30:00,61.67,61.73,61.19,61.31,207108.0,60.5359,60.5948,60.0648,60.1825,207108.0
2023-12-18 09:30:00,61.56,61.68,61.16,61.57,22634.0,60.428,60.5457,60.0353,60.4378,22634.0
2023-12-18 10:00:00,61.62,61.79,61.47,61.49,15299.0,60.4868,60.6537,60.3396,60.3592,15299.0
2023-12-18 10:30:00,61.5,61.64,61.41,61.53,17721.0,60.3691,60.5065,60.2807,60.3985,17721.0
2023-12-18 11:00:00,61.53,61.81,61.51,61.64,28329.0,60.3985,60.6734,60.3789,60.5065,28329.0
2023-12-18 11:30:00,61.62,61.62,61.36,61.44,26574.0,60.4868,60.4868,60.2316,60.3102,26574.0
2023-12-18 12:00:00,61.47,61.57,61.45,61.53,14465.0,60.3396,60.4378,60.32,60.3985,14465.0
2023-12-18 12:30:00,61.51,61.6,61.43,61.46,19735.0,60.3789,60.4672,60.3003,60.3298,19735.0
2023-12-18 13:00:00,61.47,61.51,61.41,61.47,15069.0,60.3396,60.3789,60.2807,60.3396,15069.0
2023-12-18 13:30:00,61.48,61.55,61.41,61.54,13960.0,60.3494,60.4181,60.2807,60.4083,13960.0
2023-12-18 14:00:00,61.55,61.59,61.35,61.4,20059.0,60.4181,60.4574,60.2218,60.2709,20059.0
2023-12-18 14:30:00,61.38,61.5,61.35,61.46,19538.0,60.2513,60.3691,60.2218,60.3298,19538.0
2023-12-18 15:00:00,61.46,61.54,61.4,61.54,22135.0,60.3298,60.4083,60.2709,60.4083,22135.0
2023-12-18 15:30:00,61.54,61.61,61.46,61.6,136115.0,60.4083,60.477,60.3298,60.4672,136115.0
2023-12-19 09:30:00,62.12,62.34,61.82,62.34,13983.0,60.9777,61.1936,60.6832,61.1936,13983.0
2023-12-19 10:00:00,62.33,62.38,62.17,62.27,15201.0,61.1838,61.2329,61.0267,61.1249,15201.0
2023-12-19 10:30:00,62.24,62.51,62.14,62.49,27824.0,61.0954,61.3605,60.9973,61.3408,27824.0
2023-12-19 11:00:00,62.47,62.64,62.46,62.55,33170.0,61.3212,61.4881,61.3114,61.3997,33170.0
2023-12-19 11:30:00,62.56,62.57,62.33,62.48,17719.0,61.4096,61.4194,61.1838,61.331,17719.0
2023-12-19 12:00:00,62.45,62.62,62.4,62.61,11665.0,61.3016,61.4685,61.2525,61.4586,11665.0
2023-12-19 12:30:00,62.64,62.75,62.64,62.72,10314.0,61.4881,61.5961,61.4881,61.5666,10314.0
2023-12-19 13:00:00,62.72,62.83,62.67,62.69,30434.0,61.5666,61.6746,61.5175,61.5372,30434.0
2023-12-19 13:30:00,62.69,62.84,62.68,62.69,10632.0,61.5372,61.6844,61.5274,61.5372,10632.0
2023-12-19 14:00:00,62.71,62.76,62.67,62.76,16539.0,61.5568,61.6059,61.5175,61.6059,16539.0
2023-12-19 14:30:00,62.76,62.93,62.75,62.92,14328.0,61.6059,61.7728,61.5961,61.7629,14328.0
2023-12-19 15:00:00,62.93,63.16,62.92,63.09,26046.0,61.7728,61.9985,61.7629,61.9298,26046.0
2023-12-19 15:30:00,63.1,63.1,62.8,63.04,105143.0,61.9396,61.9396,61.6451,61.8807,105143.0
2023-12-20 09:30:00,63.03,63.05,62.41,62.47,16530.0,61.8709,61.8906,61.2623,61.3212,16530.0
2023-12-20 10:00:00,62.5,63.0,62.5,62.93,56128.0,61.3507,61.8415,61.3507,61.7728,56128.0
2023-12-20 10:30:00,62.93,63.11,62.9,62.9,19309.0,61.7728,61.9494,61.7433,61.7433,19309.0
2023-12-20 11:00:00,62.88,63.0,62.85,62.92,15746.0,61.7237,61.8415,61.6942,61.7629,15746.0
2023-12-20 11:30:00,62.9,62.94,62.81,62.81,13587.0,61.7433,61.7826,61.655,61.655,13587.0
2023-12-20 12:00:00,62.79,62.91,62.75,62.86,67972.0,61.6353,61.7531,61.5961,61.704,67972.0
2023-12-20 12:30:00,62.86,62.86,62.74,62.82,26395.0,61.704,61.704,61.5863,61.6648,26395.0
2023-12-20 13:00:00,62.79,62.79,62.48,62.52,20454.0,61.6353,61.6353,61.331,61.3703,20454.0
2023-12-20 13:30:00,62.53,62.62,62.5,62.51,15169.0,61.3801,61.4685,61.3507,61.3605,15169.0
2023-12-20 14:00:00,62.5,62.63,62.37,62.63,36332.0,61.3507,61.4783,61.2231,61.4783,36332.0
2023-12-20 14:30:00,62.64,62.64,61.84,61.89,22674.0,61.4881,61.4881,60.7028,60.7519,22674.0
2023-12-20 15:00:00,61.87,61.9,61.37,61.38,44230.0,60.7323,60.7617,60.2414,60.2513,44230.0
2023-12-20 15:30:00,61.36,61.54,61.17,61.31,145122.0,60.2316,60.4083,60.0451,60.1825,145122.0
2023-12-21 09:30:00,61.76,61.86,61.36,61.84,42880.0,60.7811,60.8795,60.3874,60.8598,42880.0
2023-12-21 10:00:00,61.81,61.98,61.71,61.74,29597.0,60.8303,60.9976,60.7319,60.7614,29597.0
2023-12-21 10:30:00,61.77,61.79,61.51,61.64,18150.0,60.7909,60.8106,60.5351,60.663,18150.0
2023-12-21 11:00:00,61.63,61.67,61.51,61.61,11244.0,60.6532,60.6925,60.5351,60.6335,11244.0
2023-12-21 11:30:00,61.61,61.61,61.38,61.39,11914.0,60.6335,60.6335,60.4071,60.417,11914.0
2023-12-21 12:00:00,61.37,61.41,61.21,61.3,13039.0,60.3973,60.4367,60.2398,60.3284,13039.0
2023-12-21 12:30:00,61.34,61.41,61.23,61.28,12322.0,60.3678,60.4367,60.2595,60.3087,12322.0
2023-12-21 13:00:00,61.33,61.46,61.14,61.46,17012.0,60.3579,60.4859,60.1709,60.4859,17012.0
2023-12-21 13:30:00,61.48,61.53,61.4,61.53,19045.0,60.5055,60.5547,60.4268,60.5547,19045.0
2023-12-21 14:00:00,61.51,61.59,61.42,61.52,17534.0,60.5351,60.6138,60.4465,60.5449,17534.0
2023-12-21 14:30:00,61.51,61.58,61.48,61.58,20503.0,60.5351,60.604,60.5055,60.604,20503.0
2023-12-21 15:00:00,61.59,61.74,61.55,61.74,29538.0,60.6138,60.7614,60.5744,60.7614,29538.0
2023-12-21 15:30:00,61.74,61.89,61.72,61.83,87469.0,60.7614,60.909,60.7417,60.85,87469.0
2023-12-22 09:30:00,61.85,62.54,61.85,62.34,28524.0,60.8697,61.5487,60.8697,61.3519,28524.0
2023-12-22 10:00:00,62.35,62.44,62.16,62.19,12150.0,61.3618,61.4503,61.1748,61.2043,12150.0
2023-12-22 10:30:00,62.23,62.31,62.09,62.11,17403.0,61.2437,61.3224,61.1059,61.1256,17403.0
2023-12-22 11:00:00,62.06,62.11,61.99,62.08,10005.0,61.0763,61.1256,61.0075,61.096,10005.0
2023-12-22 11:30:00,62.09,62.18,61.94,61.94,9043.0,61.1059,61.1944,60.9583,60.9583,9043.0
2023-12-22 12:00:00,61.98,62.19,61.92,62.19,8187.0,60.9976,61.2043,60.9386,61.2043,8187.0
2023-12-22 12:30:00,62.18,62.45,62.16,62.45,6466.0,61.1944,61.4602,61.1748,61.4602,6466.0
2023-12-22 13:00:00,62.45,62.45,62.34,62.37,12893.0,61.4602,61.4602,61.3519,61.3814,12893.0
2023-12-22 13:30:00,62.35,62.52,62.32,62.49,12039.0,61.3618,61.5291,61.3322,61.4995,12039.0
2023-12-22 14:00:00,62.41,62.42,61.95,61.95,10786.0,61.4208,61.4306,60.9681,60.9681,10786.0
2023-12-22 14:30:00,61.88,62.25,61.88,62.24,12625.0,60.8992,61.2633,60.8992,61.2535,12625.0
2023-12-22 15:00:00,62.25,62.25,62.13,62.23,17565.0,61.2633,61.2633,61.1452,61.2437,17565.0
2023-12-22 15:30:00,62.24,62.25,62.11,62.13,50373.0,61.2535,61.2633,61.1256,61.1452,50373.0
2023-12-26 09:30:00,62.2,62.52,62.16,62.39,11114.0,61.2141,61.5291,61.1748,61.4011,11114.0
2023-12-26 10:00:00,62.36,62.38,62.08,62.08,9121.0,61.3716,61.3913,61.096,61.096,9121.0
2023-12-26 10:30:00,62.07,62.15,62.0,62.07,11053.0,61.0862,61.1649,61.0173,61.0862,11053.0
2023-12-26 11:00:00,62.07,62.17,62.03,62.09,7883.0,61.0862,61.1846,61.0468,61.1059,7883.0
2023-12-26 11:30:00,62.08,62.1,62.03,62.06,7591.0,61.096,61.1157,61.0468,61.0763,7591.0
2023-12-26 12:00:00,62.06,62.15,62.02,62.05,10294.0,61.0763,61.1649,61.037,61.0665,10294.0
2023-12-26 12:30:00,62.03,62.18,61.98,62.16,10266.0,61.0468,61.1944,60.9976,61.1748,10266.0
2023-12-26 13:00:00,62.16,62.33,62.14,62.27,19323.0,61.1748,61.3421,61.1551,61.283,19323.0
2023-12-26 13:30:00,62.26,62.36,62.26,62.32,6989.0,61.2732,61.3716,61.2732,61.3322,6989.0
2023-12-26 14:00:00,62.36,62.44,62.34,62.43,7500.0,61.3716,61.4503,61.3519,61.4405,7500.0
2023-12-26 14:30:00,62.43,62.48,62.42,62.45,7810.0,61.4405,61.4897,61.4306,61.4602,7810.0
2023-12-26 15:00:00,62.47,62.52,62.46,62.49,13950.0,61.4798,61.5291,61.47,61.4995,13950.0
2023-12-26 15:30:00,62.48,62.49,62.24,62.25,46826.0,61.4897,61.4995,61.2535,61.2633,46826.0
2023-12-27 09:30:00,62.41,62.53,62.04,62.18,11624.0,61.4208,61.5389,61.0567,61.1944,11624.0
2023-12-27 10:00:00,62.17,62.19,61.99,62.08,16785.0,61.1846,61.2043,61.0075,61.096,16785.0
2023-12-27 10:30:00,62.08,62.1,61.92,61.93,13165.0,61.096,61.1157,60.9386,60.9484,13165.0
2023-12-27 11:00:00,61.93,62.21,61.9,62.19,11918.0,60.9484,61.224,60.9189,61.2043,11918.0
2023-12-27 11:30:00,62.2,62.44,62.19,62.43,29871.0,61.2141,61.4503,61.2043,61.4405,29871.0
2023-12-27 12:00:00,62.43,62.61,62.43,62.57,21268.0,61.4405,61.6176,61.4405,61.5783,21268.0
2023-12-27 12:30:00,62.57,62.63,62.5,62.63,13464.0,61.5783,61.6373,61.5094,61.6373,13464.0
2023-12-27 13:00:00,62.64,62.87,62.61,62.75,15621.0,61.6472,61.8735,61.6176,61.7554,15621.0
2023-12-27 13:30:00,62.75,62.8,62.7,62.71,18680.0,61.7554,61.8046,61.7062,61.716,18680.0
2023-12-27 14:00:00,62.7,62.8,62.54,62.78,17777.0,61.7062,61.8046,61.5487,61.7849,17777.0
2023-12-27 14:30:00,62.8,62.81,62.69,62.76,24192.0,61.8046,61.8145,61.6964,61.7653,24192.0
2023-12-27 15:00:00,62.78,62.95,62.78,62.9,28991.0,61.7849,61.9522,61.7849,61.903,28991.0
2023-12-27 15:30:00,62.89,63.03,62.83,63.02,71531.0,61.8932,62.031,61.8341,62.0211,71531.0
2023-12-28 09:30:00,62.84,63.23,62.84,63.14,19184.0,61.844,62.2278,61.844,62.1392,19184.0
2023-12-28 10:00:00,63.06,63.23,63.0,63.15,13743.0,62.0605,62.2278,62.0014,62.1491,13743.0
2023-12-28 10:30:00,63.16,63.18,62.95,62.96,21221.0,62.1589,62.1786,61.9522,61.9621,21221.0
2023-12-28 11:00:00,62.91,62.99,62.83,62.85,13335.0,61.9129,61.9916,61.8341,61.8538,13335.0
2023-12-28 11:30:00,62.86,62.92,62.79,62.85,10959.0,61.8637,61.9227,61.7948,61.8538,10959.0
2023-12-28 12:00:00,62.89,62.92,62.75,62.8,11439.0,61.8932,61.9227,61.7554,61.8046,11439.0
2023-12-28 12:30:00,62.79,62.82,62.71,62.71,5757.0,61.7948,61.8243,61.716,61.716,5757.0
2023-12-28 13:00:00,62.72,62.75,62.6,62.74,14995.0,61.7259,61.7554,61.6078,61.7456,14995.0
2023-12-28 13:30:00,62.76,62.83,62.75,62.76,6409.0,61.7653,61.8341,61.7554,61.7653,6409.0
2023-12-28 14:00:00,62.77,62.94,62.77,62.91,12426.0,61.7751,61.9424,61.7751,61.9129,12426.0
2023-12-28 14:30:00,62.91,62.94,62.78,62.83,19695.0,61.9129,61.9424,61.7849,61.8341,19695.0
2023-12-28 15:00:00,62.83,62.83,62.65,62.79,18977.0,61.8341,61.8341,61.657,61.7948,18977.0
2023-12-28 15:30:00,62.8,63.07,62.75,63.06,143561.0,61.8046,62.0703,61.7554,62.0605,143561.0
2023-12-29 09:30:00,63.05,63.23,62.86,62.88,13683.0,62.0507,62.2278,61.8637,61.8834,13683.0
2023-12-29 10:00:00,62.88,62.91,62.5,62.54,20643.0,61.8834,61.9129,61.5094,61.5487,20643.0
2023-12-29 10:30:00,62.56,62.57,62.25,62.38,18548.0,61.5684,61.5783,61.2633,61.3913,18548.0
2023-12-29 11:00:00,62.37,62.51,62.37,62.43,25037.0,61.3814,61.5192,61.3814,61.4405,25037.0
2023-12-29 11:30:00,62.45,62.5,62.34,62.49,41461.0,61.4602,61.5094,61.3519,61.4995,41461.0
2023-12-29 12:00:00,62.49,62.52,62.3,62.37,54307.0,61.4995,61.5291,61.3125,61.3814,54307.0
2023-12-29 12:30:00,62.34,62.58,62.33,62.57,13045.0,61.3519,61.5881,61.3421,61.5783,13045.0
2023-12-29 13:00:00,62.59,62.64,62.51,62.55,10249.0,61.5979,61.6472,61.5192,61.5586,10249.0
2023-12-29 13:30:00,62.55,62.6,62.54,62.6,10380.0,61.5586,61.6078,61.5487,61.6078,10380.0
2023-12-29 14:00:00,62.62,62.62,62.49,62.58,25418.0,61.6275,61.6275,61.4995,61.5881,25418.0
2023-12-29 14:30:00,62.58,62.72,62.57,62.71,13432.0,61.5881,61.7259,61.5783,61.716,13432.0
2023-12-29 15:00:00,62.72,62.91,62.68,62.81,42567.0,61.7259,61.9129,61.6865,61.8145,42567.0
2023-12-29 15:30:00,62.81,62.81,62.46,62.56,119488.0,61.8145,61.8145,61.47,61.5684,119488.0
2024-01-02 09:30:00,62.13,63.38,62.04,63.32,27183.0,61.1452,62.3754,61.0567,62.3164,27183.0
2024-01-02 10:00:00,63.36,63.6,63.04,63.45,29132.0,62.3557,62.5919,62.0408,62.4443,29132.0
2024-01-02 10:30:00,63.47,64.01,63.43,63.87,75879.0,62.464,62.9954,62.4246,62.8577,75879.0
2024-01-02 11:00:00,63.82,63.9,63.59,63.75,16858.0,62.8085,62.8872,62.5821,62.7396,16858.0
2024-01-02 11:30:00,63.74,63.8,63.61,63.72,31526.0,62.7297,62.7888,62.6018,62.71,31526.0
2024-01-02 12:00:00,63.72,64.09,63.71,63.97,15593.0,62.71,63.0742,62.7002,62.9561,15593.0
2024-01-02 12:30:00,63.99,64.04,63.84,63.89,14998.0,62.9758,63.025,62.8281,62.8773,14998.0
2024-01-02 13:00:00,63.89,63.95,63.82,63.82,18177.0,62.8773,62.9364,62.8085,62.8085,18177.0
2024-01-02 13:30:00,63.8,63.89,63.67,63.72,62876.0,62.7888,62.8773,62.6608,62.71,62876.0
2024-01-02 14:00:00,63.73,63.73,63.49,63.51,14763.0,62.7199,62.7199,62.4837,62.5034,14763.0
2024-01-02 14:30:00,63.51,63.52,63.4,63.41,13734.0,62.5034,62.5132,62.3951,62.405,13734.0
2024-01-02 15:00:00,63.39,63.47,63.32,63.42,28540.0,62.3853,62.464,62.3164,62.4148,28540.0
2024-01-02 15:30:00,63.41,63.82,63.32,63.82,107076.0,62.405,62.8085,62.3164,62.8085,107076.0
2024-01-03 09:30:00,62.99,63.08,62.37,62.43,25915.0,61.9916,62.0802,61.3814,61.4405,25915.0
2024-01-03 10:00:00,62.48,62.71,62.13,62.19,39803.0,61.4897,61.716,61.1452,61.2043,39803.0
2024-01-03 10:30:00,62.18,62.18,61.66,61.88,36043.0,61.1944,61.1944,60.6827,60.8992,36043.0
2024-01-03 11:00:00,61.87,62.12,61.85,62.08,39798.0,60.8894,61.1354,60.8697,61.096,39798.0
2024-01-03 11:30:00,62.1,62.12,61.78,61.78,34996.0,61.1157,61.1354,60.8008,60.8008,34996.0
2024-01-03 12:00:00,61.8,62.04,61.79,62.04,37359.0,60.8205,61.0567,60.8106,61.0567,37359.0
2024-01-03 12:30:00,62.06,62.46,62.04,62.39,60166.0,61.0763,61.47,61.0567,61.4011,60166.0
2024-01-03 13:00:00,62.41,62.5,62.2,62.43,22537.0,61.4208,61.5094,61.2141,61.4405,22537.0
2024-01-03 13:30:00,62.4,62.43,61.98,61.98,62981.0,61.411,61.4405,60.9976,60.9976,62981.0
2024-01-03 14:00:00,61.98,62.1,61.65,62.07,72373.0,60.9976,61.1157,60.6728,61.0862,72373.0
2024-01-03 14:30:00,62.05,62.25,61.83,61.85,34862.0,61.0665,61.2633,60.85,60.8697,34862.0
2024-01-03 15:00:00,61.85,61.85,61.42,61.47,29409.0,60.8697,60.8697,60.4465,60.4957,29409.0
2024-01-03 15:30:00,61.51,61.71,61.48,61.49,155239.0,60.5351,60.7319,60.5055,60.5154,155239.0
2024-01-04 09:30:00,61.13,62.16,61.13,61.94,23579.0,60.1611,61.1748,60.1611,60.9583,23579.0
2024-01-04 10:00:00,61.98,62.14,61.7,61.81,14818.0,60.9976,61.1551,60.7221,60.8303,14818.0
2024-01-04 10:30:00,61.77,61.86,61.57,61.61,11408.0,60.7909,60.8795,60.5941,60.6335,11408.0
2024-01-04 11:00:00,61.6,61.73,61.47,61.65,16364.0,60.6236,60.7516,60.4957,60.6728,16364.0
2024-01-04 11:30:00,61.67,61.73,61.5,61.59,12376.0,60.6925,60.7516,60.5252,60.6138,12376.0
2024-01-04 12:00:00,61.58,61.6,61.43,61.53,8521.0,60.604,60.6236,60.4563,60.5547,8521.0
2024-01-04 12:30:00,61.51,61.52,61.34,61.5,11595.0,60.5351,60.5449,60.3678,60.5252,11595.0
2024-01-04 13:00:00,61.51,61.66,61.49,61.62,16491.0,60.5351,60.6827,60.5154,60.6433,16491.0
2024-01-04 13:30:00,61.63,61.87,61.62,61.87,37191.0,60.6532,60.8894,60.6433,60.8894,37191.0
2024-01-04 14:00:00,61.86,61.92,61.68,61.72,36732.0,60.8795,60.9386,60.7024,60.7417,36732.0
2024-01-04 14:30:00,61.72,61.84,61.63,61.82,21830.0,60.7417,60.8598,60.6532,60.8402,21830.0
2024-01-04 15:00:00,61.82,61.98,61.81,61.9,21610.0,60.8402,60.9976,60.8303,60.9189,21610.0
2024-01-04 15:30:00,61.92,62.11,61.83,61.84,171511.0,60.9386,61.1256,60.85,60.8598,171511.0
2024-01-05 09:30:00,60.85,62.32,60.57,62.19,43728.0,59.8855,61.3322,59.61,61.2043,43728.0
2024-01-05 10:00:00,62.19,62.5,62.19,62.39,37569.0,61.2043,61.5094,61.2043,61.4011,37569.0
2024-01-05 10:30:00,62.38,62.61,62.35,62.48,35914.0,61.3913,61.6176,61.3618,61.4897,35914.0
2024-01-05 11:00:00,62.49,62.65,62.24,62.3,59264.0,61.4995,61.657,61.2535,61.3125,59264.0
2024-01-05 11:30:00,62.29,62.37,62.09,62.14,13329.0,61.3027,61.3814,61.1059,61.1551,13329.0
2024-01-05 12:00:00,62.14,62.14,61.84,61.88,10658.0,61.1551,61.1551,60.8598,60.8992,10658.0
2024-01-05 12:30:00,61.87,61.93,61.84,61.86,7964.0,60.8894,60.9484,60.8598,60.8795,7964.0
2024-01-05 13:00:00,61.86,61.93,61.77,61.93,13080.0,60.8795,60.9484,60.7909,60.9484,13080.0
2024-01-05 13:30:00,61.96,62.15,61.96,62.13,30518.0,60.9779,61.1649,60.9779,61.1452,30518.0
2024-01-05 14:00:00,62.13,62.38,62.13,62.25,17771.0,61.1452,61.3913,61.1452,61.2633,17771.0
2024-01-05 14:30:00,62.27,62.27,61.91,61.95,36954.0,61.283,61.283,60.9287,60.9681,36954.0
2024-01-05 15:00:00,61.94,62.26,61.93,62.26,50312.0,60.9583,61.2732,60.9484,61.2732,50312.0
2024-01-05 15:30:00,62.24,62.31,62.18,62.28,93493.0,61.2535,61.3224,61.1944,61.2929,93493.0
2024-01-08 09:30:00,62.46,62.51,62.03,62.42,20263.0,61.47,61.5192,61.0468,61.4306,20263.0
2024-01-08 10:00:00,62.42,62.63,62.28,62.52,10379.0,61.4306,61.6373,61.2929,61.5291,10379.0
2024-01-08 10:30:00,62.55,62.99,62.54,62.86,31410.0,61.5586,61.9916,61.5487,61.8637,31410.0
2024-01-08 11:00:00,62.88,63.29,62.79,63.13,36242.0,61.8834,62.2869,61.7948,62.1294,36242.0
2024-01-08 11:30:00,63.14,63.16,63.03,63.13,15634.0,62.1392,62.1589,62.031,62.1294,15634.0
2024-01-08 12:00:00,63.15,63.15,62.64,62.65,17942.0,62.1491,62.1491,61.6472,61.657,17942.0
2024-01-08 12:30:00,62.67,62.78,62.58,62.78,11295.0,61.6767,61.7849,61.5881,61.7849,11295.0
2024-01-08 13:00:00,62.78,63.1,62.77,63.03,43785.0,61.7849,62.0999,61.7751,62.031,43785.0
2024-01-08 13:30:00,63.02,63.26,63.02,63.26,22552.0,62.0211,62.2573,62.0211,62.2573,22552.0
2024-01-08 14:00:00,63.32,63.5,63.32,63.5,11813.0,62.3164,62.4935,62.3164,62.4935,11813.0
2024-01-08 14:30:00,63.52,63.69,63.48,63.67,23082.0,62.5132,62.6805,62.4738,62.6608,23082.0
2024-01-08 15:00:00,63.65,63.78,63.59,63.73,23245.0,62.6411,62.7691,62.5821,62.7199,23245.0
2024-01-08 15:30:00,63.74,63.76,63.49,63.56,144601.0,62.7297,62.7494,62.4837,62.5526,144601.0
2024-01-09 09:30:00,62.77,62.89,62.28,62.48,62256.0,61.7751,61.8932,61.2929,61.4897,62256.0
2024-01-09 10:00:00,62.52,62.52,62.24,62.32,21831.0,61.5291,61.5291,61.2535,61.3322,21831.0
2024-01-09 10:30:00,62.33,62.41,62.23,62.3,20440.0,61.3421,61.4208,61.2437,61.3125,20440.0
2024-01-09 11:00:00,62.3,62.31,62.04,62.18,17782.0,61.3125,61.3224,61.0567,61.1944,17782.0
2024-01-09 11:30:00,62.19,62.25,62.13,62.17,20711.0,61.2043,61.2633,61.1452,61.1846,20711.0
2024-01-09 12:00:00,62.17,62.17,62.1,62.13,22278.0,61.1846,61.1846,61.1157,61.1452,22278.0
2024-01-09 12:30:00,62.15,62.36,62.14,62.35,16464.0,61.1649,61.3716,61.1551,61.3618,16464.0
2024-01-09 13:00:00,62.35,62.56,62.34,62.5,29212.0,61.3618,61.5684,61.3519,61.5094,29212.0
2024-01-09 13:30:00,62.5,62.9,62.48,62.83,21846.0,61.5094,61.903,61.4897,61.8341,21846.0
2024-01-09 14:00:00,62.83,62.86,62.74,62.75,34276.0,61.8341,61.8637,61.7456,61.7554,34276.0
2024-01-09 14:30:00,62.75,62.76,62.55,62.57,27553.0,61.7554,61.7653,61.5586,61.5783,27553.0
2024-01-09 15:00:00,62.57,62.64,62.48,62.57,24826.0,61.5783,61.6472,61.4897,61.5783,24826.0
2024-01-09 15:30:00,62.56,62.62,62.36,62.62,82130.0,61.5684,61.6275,61.3716,61.6275,82130.0
2024-01-10 09:30:00,62.52,62.7,62.38,62.41,23811.0,61.5291,61.7062,61.3913,61.4208,23811.0
2024-01-10 10:00:00,62.36,62.41,61.97,62.14,16459.0,61.3716,61.4208,60.9878,61.1551,16459.0
2024-01-10 10:30:00,62.15,62.38,62.08,62.38,15610.0,61.1649,61.3913,61.096,61.3913,15610.0
2024-01-10 11:00:00,62.4,62.41,62.28,62.32,11806.0,61.411,61.4208,61.2929,61.3322,11806.0
2024-01-10 11:30:00,62.31,62.48,62.28,62.44,11844.0,61.3224,61.4897,61.2929,61.4503,11844.0
2024-01-10 12:00:00,62.44,62.54,62.37,62.52,13508.0,61.4503,61.5487,61.3814,61.5291,13508.0
2024-01-10 12:30:00,62.52,62.58,62.5,62.51,14621.0,61.5291,61.5881,61.5094,61.5192,14621.0
2024-01-10 13:00:00,62.51,62.58,62.36,62.45,19227.0,61.5192,61.5881,61.3716,61.4602,19227.0
2024-01-10 13:30:00,62.46,62.54,62.44,62.51,21249.0,61.47,61.5487,61.4503,61.5192,21249.0
2024-01-10 14:00:00,62.51,62.63,62.48,62.58,16220.0,61.5192,61.6373,61.4897,61.5881,16220.0
2024-01-10 14:30:00,62.58,62.59,62.52,62.56,19469.0,61.5881,61.5979,61.5291,61.5684,19469.0
2024-01-10 15:00:00,62.55,62.63,62.4,62.46,68549.0,61.5586,61.6373,61.411,61.47,68549.0
2024-01-10 15:30:00,62.46,62.58,62.4,62.56,84684.0,61.47,61.5881,61.411,61.5684,84684.0
2024-01-11 09:30:00,62.25,62.47,62.02,62.3,16380.0,61.2633,61.4798,61.037,61.3125,16380.0
2024-01-11 10:00:00,62.3,62.33,61.82,61.97,47274.0,61.3125,61.3421,60.8402,60.9878,47274.0
2024-01-11 10:30:00,62.01,62.14,61.91,61.93,22745.0,61.0271,61.1551,60.9287,60.9484,22745.0
2024-01-11 11:00:00,61.93,61.98,61.85,61.92,15940.0,60.9484,60.9976,60.8697,60.9386,15940.0
2024-01-11 11:30:00,61.95,62.12,61.91,62.03,29937.0,60.9681,61.1354,60.9287,61.0468,29937.0
2024-01-11 12:00:00,62.05,62.24,62.03,62.11,43756.0,61.0665,61.2535,61.0468,61.1256,43756.0
2024-01-11 12:30:00,62.11,62.39,62.08,62.38,16561.0,61.1256,61.4011,61.096,61.3913,16561.0
2024-01-11 13:00:00,62.38,62.61,62.38,62.47,7177.0,61.3913,61.6176,61.3913,61.4798,7177.0
2024-01-11 13:30:00,62.45,62.69,62.4,62.69,8500.0,61.4602,61.6964,61.411,61.6964,8500.0
2024-01-11 14:00:00,62.71,62.72,62.54,62.7,41725.0,61.716,61.7259,61.5487,61.7062,41725.0
2024-01-11 14:30:00,62.72,62.72,62.55,62.6,12746.0,61.7259,61.7259,61.5586,61.6078,12746.0
2024-01-11 15:00:00,62.62,62.65,62.44,62.6,26607.0,61.6275,61.657,61.4503,61.6078,26607.0
2024-01-11 15:30:00,62.59,62.69,62.49,62.61,74123.0,61.5979,61.6964,61.4995,61.6176,74123.0
2024-01-12 09:30:00,62.84,63.22,62.81,62.86,18629.0,61.844,62.218,61.8145,61.8637,18629.0
2024-01-12 10:00:00,62.81,62.81,62.53,62.54,18218.0,61.8145,61.8145,61.5389,61.5487,18218.0
2024-01-12 10:30:00,62.53,62.69,62.31,62.36,43745.0,61.5389,61.6964,61.3224,61.3716,43745.0
2024-01-12 11:00:00,62.35,62.46,62.32,62.46,20014.0,61.3618,61.47,61.3322,61.47,20014.0
2024-01-12 11:30:00,62.48,62.64,62.31,62.35,18803.0,61.4897,61.6472,61.3224,61.3618,18803.0
2024-01-12 12:00:00,62.3,62.46,62.25,62.32,12145.0,61.3125,61.47,61.2633,61.3322,12145.0
2024-01-12 12:30:00,62.29,62.45,62.17,62.28,32588.0,61.3027,61.4602,61.1846,61.2929,32588.0
2024-01-12 13:00:00,62.31,62.37,62.26,62.32,8934.0,61.3224,61.3814,61.2732,61.3322,8934.0
2024-01-12 13:30:00,62.33,62.34,62.21,62.26,14854.0,61.3421,61.3519,61.224,61.2732,14854.0
2024-01-12 14:00:00,62.26,62.5,62.25,62.49,20760.0,61.2732,61.5094,61.2633,61.4995,20760.0
2024-01-12 14:30:00,62.47,62.47,62.21,62.22,13039.0,61.4798,61.4798,61.224,61.2338,13039.0
2024-01-12 15:00:00,62.21,62.27,62.1,62.15,16422.0,61.224,61.283,61.1157,61.1649,16422.0
2024-01-12 15:30:00,62.16,62.44,62.16,62.31,77731.0,61.1748,61.4503,61.1748,61.3224,77731.0
2024-01-16 09:30:00,61.99,62.42,61.99,62.34,20717.0,61.0075,61.4306,61.0075,61.3519,20717.0
2024-01-16 10:00:00,62.36,62.43,62.17,62.36,16964.0,61.3716,61.4405,61.1846,61.3716,16964.0
2024-01-16 10:30:00,62.38,62.58,62.38,62.49,24003.0,61.3913,61.5881,61.3913,61.4995,24003.0
2024-01-16 11:00:00,62.47,62.61,62.25,62.4,14637.0,61.4798,61.6176,61.2633,61.411,14637.0
2024-01-16 11:30:00,62.47,62.49,62.33,62.44,7713.0,61.4798,61.4995,61.3421,61.4503,7713.0
2024-01-16 12:00:00,62.46,62.55,62.32,62.47,14727.0,61.47,61.5586,61.3322,61.4798,14727.0
2024-01-16 12:30:00,62.45,62.57,62.42,62.56,16285.0,61.4602,61.5783,61.4306,61.5684,16285.0
2024-01-16 13:00:00,62.55,62.78,62.55,62.75,18312.0,61.5586,61.7849,61.5586,61.7554,18312.0
2024-01-16 13:30:00,62.72,62.74,62.49,62.65,10241.0,61.7259,61.7456,61.4995,61.657,10241.0
2024-01-16 14:00:00,62.67,62.75,62.62,62.72,46926.0,61.6767,61.7554,61.6275,61.7259,46926.0
2024-01-16 14:30:00,62.71,62.8,62.68,62.74,29922.0,61.716,61.8046,61.6865,61.7456,29922.0
2024-01-16 15:00:00,62.75,62.89,62.69,62.89,73014.0,61.7554,61.8932,61.6964,61.8932,73014.0
2024-01-16 15:30:00,62.89,62.98,62.82,62.91,97901.0,61.8932,61.9818,61.8243,61.9129,97901.0
2024-01-17 09:30:00,62.06,62.38,62.06,62.11,15825.0,61.0763,61.3913,61.0763,61.1256,15825.0
2024-01-17 10:00:00,62.11,62.4,62.09,62.33,22116.0,61.1256,61.411,61.1059,61.3421,22116.0
2024-01-17 10:30:00,62.32,62.42,62.2,62.27,34495.0,61.3322,61.4306,61.2141,61.283,34495.0
2024-01-17 11:00:00,62.3,62.4,62.27,62.32,41496.0,61.3125,61.411,61.283,61.3322,41496.0
2024-01-17 11:30:00,62.31,62.47,62.3,62.41,29635.0,61.3224,61.4798,61.3125,61.4208,29635.0
2024-01-17 12:00:00,62.39,62.39,62.13,62.14,58291.0,61.4011,61.4011,61.1452,61.1551,58291.0
2024-01-17 12:30:00,62.14,62.23,62.04,62.19,20467.0,61.1551,61.2437,61.0567,61.2043,20467.0
2024-01-17 13:00:00,62.18,62.29,61.86,61.86,18810.0,61.1944,61.3027,60.8795,60.8795,18810.0
2024-01-17 13:30:00,61.86,61.93,61.7,61.93,17779.0,60.8795,60.9484,60.7221,60.9484,17779.0
2024-01-17 14:00:00,61.9,61.94,61.79,61.79,13004.0,60.9189,60.9583,60.8106,60.8106,13004.0
2024-01-17 14:30:00,61.82,61.85,61.72,61.77,13710.0,60.8402,60.8697,60.7417,60.7909,13710.0
2024-01-17 15:00:00,61.77,61.95,61.71,61.95,25222.0,60.7909,60.9681,60.7319,60.9681,25222.0
2024-01-17 15:30:00,61.94,62.1,61.89,62.02,87784.0,60.9583,61.1157,60.909,61.037,87784.0
2024-01-18 09:30:00,62.71,63.57,62.71,63.45,57633.0,61.716,62.5624,61.716,62.4443,57633.0
2024-01-18 10:00:00,63.43,63.64,63.22,63.56,44765.0,62.4246,62.6313,62.218,62.5526,44765.0
2024-01-18 10:30:00,63.56,63.56,62.98,62.98,15190.0,62.5526,62.5526,61.9818,61.9818,15190.0
2024-01-18 11:00:00,62.98,63.09,62.92,62.97,11217.0,61.9818,62.09,61.9227,61.9719,11217.0
2024-01-18 11:30:00,62.97,63.08,62.93,63.02,8187.0,61.9719,62.0802,61.9326,62.0211,8187.0
2024-01-18 12:00:00,63.05,63.05,62.9,62.93,14489.0,62.0507,62.0507,61.903,61.9326,14489.0
2024-01-18 12:30:00,62.91,62.98,62.87,62.88,15034.0,61.9129,61.9818,61.8735,61.8834,15034.0
2024-01-18 13:00:00,62.89,63.05,62.83,63.03,13701.0,61.8932,62.0507,61.8341,62.031,13701.0
2024-01-18 13:30:00,63.05,63.31,63.04,63.27,13160.0,62.0507,62.3065,62.0408,62.2672,13160.0
2024-01-18 14:00:00,63.3,63.58,63.3,63.53,12084.0,62.2967,62.5723,62.2967,62.523,12084.0
2024-01-18 14:30:00,63.54,63.56,63.35,63.51,11836.0,62.5329,62.5526,62.3459,62.5034,11836.0
2024-01-18 15:00:00,63.51,63.63,63.49,63.6,19729.0,62.5034,62.6215,62.4837,62.5919,19729.0
2024-01-18 15:30:00,63.61,63.74,63.45,63.72,106954.0,62.6018,62.7297,62.4443,62.71,106954.0
2024-01-19 09:30:00,63.94,64.15,63.47,64.14,34312.0,62.9266,63.1332,62.464,63.1234,34312.0
2024-01-19 10:00:00,64.16,64.16,63.73,63.85,17259.0,63.1431,63.1431,62.7199,62.838,17259.0
2024-01-19 10:30:00,63.84,63.87,63.7,63.85,16534.0,62.8281,62.8577,62.6904,62.838,16534.0
2024-01-19 11:00:00,63.84,63.93,63.72,63.79,16837.0,62.8281,62.9167,62.71,62.7789,16837.0
2024-01-19 11:30:00,63.78,63.82,63.65,63.76,28460.0,62.7691,62.8085,62.6411,62.7494,28460.0
2024-01-19 12:00:00,63.77,63.86,63.71,63.86,18597.0,62.7592,62.8478,62.7002,62.8478,18597.0
2024-01-19 12:30:00,63.84,64.02,63.73,64.02,35010.0,62.8281,63.0053,62.7199,63.0053,35010.0
2024-01-19 13:00:00,64.04,64.33,63.97,64.33,34173.0,63.025,63.3104,62.9561,63.3104,34173.0
2024-01-19 13:30:00,64.36,64.38,64.29,64.36,26123.0,63.3399,63.3596,63.271,63.3399,26123.0
2024-01-19 14:00:00,64.37,64.39,64.18,64.35,26554.0,63.3497,63.3694,63.1627,63.3301,26554.0
2024-01-19 14:30:00,64.34,64.36,64.18,64.27,22730.0,63.3202,63.3399,63.1627,63.2513,22730.0
2024-01-19 15:00:00,64.25,64.37,64.0,64.09,27992.0,63.2316,63.3497,62.9856,63.0742,27992.0
2024-01-19 15:30:00,64.08,64.24,64.01,64.18,89122.0,63.0643,63.2218,62.9954,63.1627,89122.0
2024-01-22 09:30:00,64.45,64.8,64.35,64.65,28139.0,63.4285,63.7729,63.3301,63.6253,28139.0
2024-01-22 10:00:00,64.69,64.77,64.52,64.67,24410.0,63.6647,63.7434,63.4974,63.645,24410.0
2024-01-22 10:30:00,64.65,64.68,64.33,64.49,18853.0,63.6253,63.6548,63.3104,63.4678,18853.0
2024-01-22 11:00:00,64.49,64.67,64.4,64.56,8753.0,63.4678,63.645,63.3793,63.5367,8753.0
2024-01-22 11:30:00,64.56,64.72,64.51,64.71,13497.0,63.5367,63.6942,63.4875,63.6843,13497.0
2024-01-22 12:00:00,64.71,64.78,64.67,64.78,12207.0,63.6843,63.7532,63.645,63.7532,12207.0
2024-01-22 12:30:00,64.77,64.79,64.68,64.78,14449.0,63.7434,63.7631,63.6548,63.7532,14449.0
2024-01-22 13:00:00,64.78,64.85,64.63,64.63,12731.0,63.7532,63.8221,63.6056,63.6056,12731.0
2024-01-22 13:30:00,64.62,64.69,64.57,64.66,14784.0,63.5958,63.6647,63.5466,63.6351,14784.0
2024-01-22 14:00:00,64.66,64.66,64.42,64.47,16562.0,63.6351,63.6351,63.3989,63.4481,16562.0
2024-01-22 14:30:00,64.47,64.52,64.21,64.22,10598.0,63.4481,63.4974,63.1923,63.2021,10598.0
2024-01-22 15:00:00,64.23,64.28,64.09,64.26,24398.0,63.212,63.2612,63.0742,63.2415,24398.0
2024-01-22 15:30:00,64.27,64.32,64.02,64.19,78669.0,63.2513,63.3005,63.0053,63.1726,78669.0
2024-01-23 09:30:00,64.79,65.23,64.77,65.23,70619.0,63.7631,64.1961,63.7434,64.1961,70619.0
2024-01-23 10:00:00,65.13,65.28,65.04,65.06,13093.0,64.0977,64.2453,64.0091,64.0288,13093.0
2024-01-23 10:30:00,65.04,65.04,64.52,64.62,38579.0,64.0091,64.0091,63.4974,63.5958,38579.0
2024-01-23 11:00:00,64.64,64.85,64.43,64.45,18375.0,63.6155,63.8221,63.4088,63.4285,18375.0
2024-01-23 11:30:00,64.47,64.65,64.33,64.64,11091.0,63.4481,63.6253,63.3104,63.6155,11091.0
2024-01-23 12:00:00,64.66,64.66,64.44,64.5,11361.0,63.6351,63.6351,63.4186,63.4777,11361.0
2024-01-23 12:30:00,64.5,64.5,64.42,64.45,7109.0,63.4777,63.4777,63.3989,63.4285,7109.0
2024-01-23 13:00:00,64.47,64.47,64.33,64.33,10211.0,63.4481,63.4481,63.3104,63.3104,10211.0
2024-01-23 13:30:00,64.32,64.45,64.3,64.4,11622.0,63.3005,63.4285,63.2808,63.3793,11622.0
2024-01-23 14:00:00,64.4,64.47,64.37,64.46,8806.0,63.3793,63.4481,63.3497,63.4383,8806.0
2024-01-23 14:30:00,64.49,64.62,64.44,64.61,9199.0,63.4678,63.5958,63.4186,63.5859,9199.0
2024-01-23 15:00:00,64.6,64.69,64.55,64.65,27315.0,63.5761,63.6647,63.5269,63.6253,27315.0
2024-01-23 15:30:00,64.64,64.64,64.32,64.48,78950.0,63.6155,63.6155,63.3005,63.458,78950.0
2024-01-24 09:30:00,65.15,65.34,64.55,64.72,25313.0,64.1174,64.3044,63.5269,63.6942,25313.0
2024-01-24 10:00:00,64.69,64.71,64.34,64.47,16998.0,63.6647,63.6843,63.3202,63.4481,16998.0
2024-01-24 10:30:00,64.47,64.6,64.06,64.22,25479.0,63.4481,63.5761,63.0446,63.2021,25479.0
2024-01-24 11:00:00,64.22,64.34,64.05,64.2,9275.0,63.2021,63.3202,63.0348,63.1824,9275.0
2024-01-24 11:30:00,64.2,64.3,64.13,64.26,6570.0,63.1824,63.2808,63.1135,63.2415,6570.0
2024-01-24 12:00:00,64.29,64.34,64.23,64.28,7870.0,63.271,63.3202,63.212,63.2612,7870.0
2024-01-24 12:30:00,64.28,64.3,64.06,64.16,7044.0,63.2612,63.2808,63.0446,63.1431,7044.0
2024-01-24 13:00:00,64.16,64.16,63.84,63.92,16470.0,63.1431,63.1431,62.8281,62.9069,16470.0
2024-01-24 13:30:00,63.92,63.92,63.65,63.73,9800.0,62.9069,62.9069,62.6411,62.7199,9800.0
2024-01-24 14:00:00,63.74,63.77,63.55,63.61,13905.0,62.7297,62.7592,62.5427,62.6018,13905.0
2024-01-24 14:30:00,63.62,63.66,63.46,63.47,17380.0,62.6116,62.651,62.4542,62.464,17380.0
2024-01-24 15:00:00,63.46,63.58,63.39,63.42,15105.0,62.4542,62.5723,62.3853,62.4148,15105.0
2024-01-24 15:30:00,63.42,63.53,63.26,63.28,73360.0,62.4148,62.523,62.2573,62.277,73360.0
2024-01-25 09:30:00,64.11,64.13,63.75,64.02,14264.0,63.0939,63.1135,62.7396,63.0053,14264.0
2024-01-25 10:00:00,64.1,64.14,63.8,63.82,16935.0,63.084,63.1234,62.7888,62.8085,16935.0
2024-01-25 10:30:00,63.84,63.91,63.6,63.65,13075.0,62.8281,62.897,62.5919,62.6411,13075.0
2024-01-25 11:00:00,63.65,64.08,63.65,64.08,16838.0,62.6411,63.0643,62.6411,63.0643,16838.0
2024-01-25 11:30:00,64.05,64.07,63.94,63.99,12038.0,63.0348,63.0545,62.9266,62.9758,12038.0
2024-01-25 12:00:00,64.0,64.08,63.94,64.02,8161.0,62.9856,63.0643,62.9266,63.0053,8161.0
2024-01-25 12:30:00,64.01,64.01,63.84,63.91,9207.0,62.9954,62.9954,62.8281,62.897,9207.0
2024-01-25 13:00:00,63.93,64.08,63.88,63.92,9368.0,62.9167,63.0643,62.8675,62.9069,9368.0
2024-01-25 13:30:00,63.9,64.01,63.86,63.91,9093.0,62.8872,62.9954,62.8478,62.897,9093.0
2024-01-25 14:00:00,63.89,63.99,63.81,63.99,18390.0,62.8773,62.9758,62.7986,62.9758,18390.0
2024-01-25 14:30:00,64.0,64.09,63.83,63.85,37327.0,62.9856,63.0742,62.8183,62.838,37327.0
2024-01-25 15:00:00,63.85,63.93,63.76,63.78,18951.0,62.838,62.9167,62.7494,62.7691,18951.0
2024-01-25 15:30:00,63.75,63.99,63.72,63.97,69241.0,62.7396,62.9758,62.71,62.9561,69241.0
2024-01-26 09:30:00,64.29,64.46,64.2,64.39,17792.0,63.271,63.4383,63.1824,63.3694,17792.0
2024-01-26 10:00:00,64.42,64.5,64.17,64.43,21794.0,63.3989,63.4777,63.1529,63.4088,21794.0
2024-01-26 10:30:00,64.44,64.44,64.24,64.3,71242.0,63.4186,63.4186,63.2218,63.2808,71242.0
2024-01-26 11:00:00,64.31,64.38,64.19,64.2,14519.0,63.2907,63.3596,63.1726,63.1824,14519.0
2024-01-26 11:30:00,64.2,64.27,64.1,64.24,10761.0,63.1824,63.2513,63.084,63.2218,10761.0
2024-01-26 12:00:00,64.24,64.35,64.21,64.23,25753.0,63.2218,63.3301,63.1923,63.212,25753.0
2024-01-26 12:30:00,64.23,64.25,64.09,64.12,11244.0,63.212,63.2316,63.0742,63.1037,11244.0
2024-01-26 13:00:00,64.11,64.17,64.06,64.14,7023.0,63.0939,63.1529,63.0446,63.1234,7023.0
2024-01-26 13:30:00,64.16,64.17,64.0,64.05,12725.0,63.1431,63.1529,62.9856,63.0348,12725.0
2024-01-26 14:00:00,64.05,64.25,64.04,64.25,14565.0,63.0348,63.2316,63.025,63.2316,14565.0
2024-01-26 14:30:00,64.25,64.38,64.22,64.29,26663.0,63.2316,63.3596,63.2021,63.271,26663.0
2024-01-26 15:00:00,64.29,64.29,64.19,64.2,21584.0,63.271,63.271,63.1726,63.1824,21584.0
2024-01-26 15:30:00,64.2,64.52,64.16,64.47,152680.0,63.1824,63.4974,63.1431,63.4481,152680.0
2024-01-29 09:30:00,64.59,64.61,64.06,64.33,10442.0,63.5662,63.5859,63.0446,63.3104,10442.0
2024-01-29 10:00:00,64.35,64.45,64.19,64.21,10385.0,63.3301,63.4285,63.1726,63.1923,10385.0
2024-01-29 10:30:00,64.22,64.31,64.14,64.23,10507.0,63.2021,63.2907,63.1234,63.212,10507.0
2024-01-29 11:00:00,64.22,64.38,64.22,64.26,9799.0,63.2021,63.3596,63.2021,63.2415,9799.0
2024-01-29 11:30:00,64.26,64.34,64.23,64.32,11558.0,63.2415,63.3202,63.212,63.3005,11558.0
2024-01-29 12:00:00,64.35,64.44,64.25,64.44,10448.0,63.3301,63.4186,63.2316,63.4186,10448.0
2024-01-29 12:30:00,64.45,64.49,64.41,64.45,5928.0,63.4285,63.4678,63.3891,63.4285,5928.0
2024-01-29 13:00:00,64.41,64.52,64.41,64.48,13606.0,63.3891,63.4974,63.3891,63.458,13606.0
2024-01-29 13:30:00,64.5,64.6,64.46,64.53,12250.0,63.4777,63.5761,63.4383,63.5072,12250.0
2024-01-29 14:00:00,64.53,64.6,64.47,64.51,11402.0,63.5072,63.5761,63.4481,63.4875,11402.0
2024-01-29 14:30:00,64.5,64.52,64.32,64.32,12433.0,63.4777,63.4974,63.3005,63.3005,12433.0
2024-01-29 15:00:00,64.33,64.75,64.33,64.67,23440.0,63.3104,63.7237,63.3104,63.645,23440.0
2024-01-29 15:30:00,64.66,64.67,64.45,64.57,69706.0,63.6351,63.645,63.4285,63.5466,69706.0
2024-01-30 09:30:00,64.47,64.74,64.29,64.67,26290.0,63.4481,63.7139,63.271,63.645,26290.0
2024-01-30 10:00:00,64.63,64.63,64.29,64.42,16633.0,63.6056,63.6056,63.271,63.3989,16633.0
2024-01-30 10:30:00,64.4,64.58,64.36,64.48,15296.0,63.3793,63.5564,63.3399,63.458,15296.0
2024-01-30 11:00:00,64.47,64.54,64.43,64.5,13975.0,63.4481,63.517,63.4088,63.4777,13975.0
2024-01-30 11:30:00,64.46,64.61,64.44,64.6,10733.0,63.4383,63.5859,63.4186,63.5761,10733.0
2024-01-30 12:00:00,64.62,64.75,64.6,64.66,13884.0,63.5958,63.7237,63.5761,63.6351,13884.0
2024-01-30 12:30:00,64.65,64.65,64.49,64.56,7953.0,63.6253,63.6253,63.4678,63.5367,7953.0
2024-01-30 13:00:00,64.56,64.75,64.54,64.66,11515.0,63.5367,63.7237,63.517,63.6351,11515.0
2024-01-30 13:30:00,64.66,64.7,64.57,64.57,20724.0,63.6351,63.6745,63.5466,63.5466,20724.0
2024-01-30 14:00:00,64.58,64.67,64.56,64.63,20094.0,63.5564,63.645,63.5367,63.6056,20094.0
2024-01-30 14:30:00,64.64,64.75,64.64,64.74,14120.0,63.6155,63.7237,63.6155,63.7139,14120.0
2024-01-30 15:00:00,64.73,64.78,64.66,64.73,20087.0,63.704,63.7532,63.6351,63.704,20087.0
2024-01-30 15:30:00,64.74,64.75,64.5,64.52,132498.0,63.7139,63.7237,63.4777,63.4974,132498.0
2024-01-31 09:30:00,64.29,64.3,63.82,64.21,15278.0,63.271,63.2808,62.8085,63.1923,15278.0
2024-01-31 10:00:00,64.26,64.72,64.2,64.72,8544.0,63.2415,63.6942,63.1824,63.6942,8544.0
2024-01-31 10:30:00,64.71,64.74,64.48,64.58,7335.0,63.6843,63.7139,63.458,63.5564,7335.0
2024-01-31 11:00:00,64.63,64.68,64.57,64.61,6760.0,63.6056,63.6548,63.5466,63.5859,6760.0
2024-01-31 11:30:00,64.61,64.62,64.38,64.61,9244.0,63.5859,63.5958,63.3596,63.5859,9244.0
2024-01-31 12:00:00,64.58,64.74,64.58,64.74,10506.0,63.5564,63.7139,63.5564,63.7139,10506.0
2024-01-31 12:30:00,64.74,64.74,64.54,64.62,9487.0,63.7139,63.7139,63.517,63.5958,9487.0
2024-01-31 13:00:00,64.6,64.62,64.33,64.41,8800.0,63.5761,63.5958,63.3104,63.3891,8800.0
2024-01-31 13:30:00,64.4,64.43,64.34,64.35,6488.0,63.3793,63.4088,63.3202,63.3301,6488.0
2024-01-31 14:00:00,64.38,64.52,63.95,64.06,9053.0,63.3596,63.4974,62.9364,63.0446,9053.0
2024-01-31 14:30:00,64.07,64.67,64.01,64.12,16087.0,63.0545,63.645,62.9954,63.1037,16087.0
2024-01-31 15:00:00,64.02,64.1,63.49,63.86,25072.0,63.0053,63.084,62.4837,62.8478,25072.0
2024-01-31 15:30:00,63.86,63.91,63.47,63.48,90492.0,62.8478,62.897,62.464,62.4738,90492.0
2024-02-01 09:30:00,63.98,64.62,63.81,64.17,17507.0,62.9659,63.5958,62.7986,63.1529,17507.0
2024-02-01 10:00:00,64.06,64.37,63.87,64.1,13750.0,63.0446,63.3497,62.8577,63.084,13750.0
2024-02-01 10:30:00,64.09,64.11,63.62,63.62,19122.0,63.0742,63.0939,62.6116,62.6116,19122.0
2024-02-01 11:00:00,63.59,63.68,63.45,63.56,11526.0,62.5821,62.6707,62.4443,62.5526,11526.0
2024-02-01 11:30:00,63.56,63.77,63.55,63.74,14681.0,62.5526,62.7592,62.5427,62.7297,14681.0
2024-02-01 12:00:00,63.74,64.06,63.74,63.91,11562.0,62.7297,63.0446,62.7297,62.897,11562.0
2024-02-01 12:30:00,63.9,64.35,63.87,64.27,14280.0,62.8872,63.3301,62.8577,63.2513,14280.0
2024-02-01 13:00:00,64.28,64.29,64.06,64.15,21403.0,63.2612,63.271,63.0446,63.1332,21403.0
2024-02-01 13:30:00,64.16,64.23,64.09,64.17,12258.0,63.1431,63.212,63.0742,63.1529,12258.0
2024-02-01 14:00:00,64.18,64.25,64.1,64.23,12438.0,63.1627,63.2316,63.084,63.212,12438.0
2024-02-01 14:30:00,64.21,64.36,64.14,64.35,14401.0,63.1923,63.3399,63.1234,63.3301,14401.0
2024-02-01 15:00:00,64.37,64.47,64.27,64.34,19692.0,63.3497,63.4481,63.2513,63.3202,19692.0
2024-02-01 15:30:00,64.34,64.51,64.31,64.49,69284.0,63.3202,63.4875,63.2907,63.4678,69284.0
2024-02-02 09:30:00,64.01,64.27,63.39,63.75,16044.0,62.9954,63.2513,62.3853,62.7396,16044.0
2024-02-02 10:00:00,63.75,63.78,63.6,63.75,11579.0,62.7396,62.7691,62.5919,62.7396,11579.0
2024-02-02 10:30:00,63.76,63.94,63.72,63.91,15299.0,62.7494,62.9266,62.71,62.897,15299.0
2024-02-02 11:00:00,63.91,64.18,63.85,64.18,5647.0,62.897,63.1627,62.838,63.1627,5647.0
2024-02-02 11:30:00,64.24,64.35,64.15,64.21,9145.0,63.2218,63.3301,63.1332,63.1923,9145.0
2024-02-02 12:00:00,64.22,64.22,63.95,64.19,12486.0,63.2021,63.2021,62.9364,63.1726,12486.0
2024-02-02 12:30:00,64.16,64.23,63.93,64.06,11367.0,63.1431,63.212,62.9167,63.0446,11367.0
2024-02-02 13:00:00,64.1,64.36,64.09,64.33,13193.0,63.084,63.3399,63.0742,63.3104,13193.0
2024-02-02 13:30:00,64.33,64.33,64.17,64.29,11284.0,63.3104,63.3104,63.1529,63.271,11284.0
2024-02-02 14:00:00,64.29,64.51,64.29,64.34,15145.0,63.271,63.4875,63.271,63.3202,15145.0
2024-02-02 14:30:00,64.35,64.52,64.32,64.47,12588.0,63.3301,63.4974,63.3005,63.4481,12588.0
2024-02-02 15:00:00,64.47,64.52,64.35,64.44,16005.0,63.4481,63.4974,63.3301,63.4186,16005.0
2024-02-02 15:30:00,64.44,64.44,64.09,64.11,72250.0,63.4186,63.4186,63.0742,63.0939,72250.0
2024-02-05 09:30:00,63.54,63.54,63.0,63.34,15665.0,62.5329,62.5329,62.0014,62.3361,15665.0
2024-02-05 10:00:00,63.25,63.32,62.87,63.09,56112.0,62.2475,62.3164,61.8735,62.09,56112.0
2024-02-05 10:30:00,63.12,63.37,63.09,63.18,11780.0,62.1195,62.3656,62.09,62.1786,11780.0
2024-02-05 11:00:00,63.2,63.51,63.18,63.37,15282.0,62.1983,62.5034,62.1786,62.3656,15282.0
2024-02-05 11:30:00,63.39,63.47,63.26,63.33,25915.0,62.3853,62.464,62.2573,62.3262,25915.0
2024-02-05 12:00:00,63.31,63.46,63.24,63.41,18959.0,62.3065,62.4542,62.2376,62.405,18959.0
2024-02-05 12:30:00,63.41,63.46,63.17,63.33,29121.0,62.405,62.4542,62.1688,62.3262,29121.0
2024-02-05 13:00:00,63.33,63.49,63.23,63.45,27657.0,62.3262,62.4837,62.2278,62.4443,27657.0
2024-02-05 13:30:00,63.45,63.77,63.42,63.65,12527.0,62.4443,62.7592,62.4148,62.6411,12527.0
2024-02-05 14:00:00,63.63,63.81,63.58,63.74,21724.0,62.6215,62.7986,62.5723,62.7297,21724.0
2024-02-05 14:30:00,63.75,63.9,63.75,63.84,15804.0,62.7396,62.8872,62.7396,62.8281,15804.0
2024-02-05 15:00:00,63.82,63.86,63.55,63.82,62270.0,62.8085,62.8478,62.5427,62.8085,62270.0
2024-02-05 15:30:00,63.83,63.88,63.4,63.43,141956.0,62.8183,62.8675,62.3951,62.4246,141956.0
2024-02-06 09:30:00,63.4,63.99,63.28,63.96,12464.0,62.3951,62.9758,62.277,62.9462,12464.0
2024-02-06 10:00:00,63.89,63.98,63.65,63.94,14398.0,62.8773,62.9659,62.6411,62.9266,14398.0
2024-02-06 10:30:00,63.95,64.33,63.94,64.18,13892.0,62.9364,63.3104,62.9266,63.1627,13892.0
2024-02-06 11:00:00,64.18,64.39,64.16,64.37,8049.0,63.1627,63.3694,63.1431,63.3497,8049.0
2024-02-06 11:30:00,64.36,64.47,64.23,64.42,10337.0,63.3399,63.4481,63.212,63.3989,10337.0
2024-02-06 12:00:00,64.41,64.51,64.36,64.51,10053.0,63.3891,63.4875,63.3399,63.4875,10053.0
2024-02-06 12:30:00,64.56,64.6,64.4,64.42,14943.0,63.5367,63.5761,63.3793,63.3989,14943.0
2024-02-06 13:00:00,64.41,64.46,64.16,64.22,10330.0,63.3891,63.4383,63.1431,63.2021,10330.0
2024-02-06 13:30:00,64.23,64.32,64.17,64.26,10052.0,63.212,63.3005,63.1529,63.2415,10052.0
2024-02-06 14:00:00,64.25,64.25,63.98,63.99,24402.0,63.2316,63.2316,62.9659,62.9758,24402.0
2024-02-06 14:30:00,64.02,64.08,63.9,64.05,12512.0,63.0053,63.0643,62.8872,63.0348,12512.0
2024-02-06 15:00:00,64.03,64.07,63.85,63.93,18263.0,63.0151,63.0545,62.838,62.9167,18263.0
2024-02-06 15:30:00,63.91,63.98,63.77,63.95,85431.0,62.897,62.9659,62.7592,62.9364,85431.0
2024-02-07 09:30:00,64.09,64.13,63.59,63.82,9673.0,63.0742,63.1135,62.5821,62.8085,9673.0
2024-02-07 10:00:00,63.82,63.96,63.62,63.91,12558.0,62.8085,62.9462,62.6116,62.897,12558.0
2024-02-07 10:30:00,64.05,64.11,63.86,63.9,16571.0,63.0348,63.0939,62.8478,62.8872,16571.0
2024-02-07 11:00:00,63.9,64.03,63.85,63.9,12580.0,62.8872,63.0151,62.838,62.8872,12580.0
2024-02-07 11:30:00,63.91,64.0,63.84,63.96,15072.0,62.897,62.9856,62.8281,62.9462,15072.0
2024-02-07 12:00:00,63.96,63.97,63.87,63.9,10066.0,62.9462,62.9561,62.8577,62.8872,10066.0
2024-02-07 12:30:00,63.9,64.12,63.88,64.11,10679.0,62.8872,63.1037,62.8675,63.0939,10679.0
2024-02-07 13:00:00,64.12,64.24,64.05,64.15,15296.0,63.1037,63.2218,63.0348,63.1332,15296.0
2024-02-07 13:30:00,64.17,64.29,64.14,64.24,19294.0,63.1529,63.271,63.1234,63.2218,19294.0
2024-02-07 14:00:00,64.23,64.3,64.17,64.22,14379.0,63.212,63.2808,63.1529,63.2021,14379.0
2024-02-07 14:30:00,64.23,64.3,64.21,64.29,15746.0,63.212,63.2808,63.1923,63.271,15746.0
2024-02-07 15:00:00,64.27,64.3,64.14,64.17,19963.0,63.2513,63.2808,63.1234,63.1529,19963.0
2024-02-07 15:30:00,64.17,64.17,63.94,63.96,90013.0,63.1529,63.1529,62.9266,62.9462,90013.0
2024-02-08 09:30:00,64.7,65.65,64.45,65.27,41214.0,63.6745,64.6094,63.4285,64.2355,41214.0
2024-02-08 10:00:00,65.23,65.51,65.1,65.24,48939.0,64.1961,64.4717,64.0682,64.2059,48939.0
2024-02-08 10:30:00,65.15,65.48,65.15,65.29,49941.0,64.1174,64.4421,64.1174,64.2552,49941.0
2024-02-08 11:00:00,65.32,65.35,64.92,65.01,15578.0,64.2847,64.3142,63.891,63.9796,15578.0
2024-02-08 11:30:00,64.99,65.23,64.94,65.15,16287.0,63.9599,64.1961,63.9107,64.1174,16287.0
2024-02-08 12:00:00,65.14,65.18,64.95,65.03,24323.0,64.1075,64.1469,63.9205,63.9993,24323.0
2024-02-08 12:30:00,65.05,65.3,64.93,65.3,17875.0,64.019,64.265,63.9009,64.265,17875.0
2024-02-08 13:00:00,65.28,65.54,65.28,65.48,27158.0,64.2453,64.5012,64.2453,64.4421,27158.0
2024-02-08 13:30:00,65.48,65.65,65.43,65.54,16107.0,64.4421,64.6094,64.3929,64.5012,16107.0
2024-02-08 14:00:00,65.5,65.64,65.47,65.57,19832.0,64.4618,64.5996,64.4323,64.5307,19832.0
2024-02-08 14:30:00,65.57,65.75,65.47,65.66,31465.0,64.5307,64.7079,64.4323,64.6193,31465.0
2024-02-08 15:00:00,65.66,65.82,65.53,65.53,63320.0,64.6193,64.7768,64.4913,64.4913,63320.0
2024-02-08 15:30:00,65.54,65.59,65.39,65.53,127934.0,64.5012,64.5504,64.3536,64.4913,127934.0
2024-02-09 09:30:00,66.83,67.0,64.22,65.97,158819.0,65.7707,65.938,63.2021,64.9244,158819.0
2024-02-09 10:00:00,65.98,66.29,65.62,65.94,51957.0,64.9342,65.2393,64.5799,64.8949,51957.0
2024-02-09 10:30:00,65.92,66.25,65.88,66.08,53708.0,64.8752,65.1999,64.8358,65.0326,53708.0
2024-02-09 11:00:00,66.09,66.13,65.86,65.95,41122.0,65.0425,65.0818,64.8161,64.9047,41122.0
2024-02-09 11:30:00,65.95,66.18,65.95,66.07,35812.0,64.9047,65.131,64.9047,65.0228,35812.0
2024-02-09 12:00:00,66.05,66.55,65.97,66.55,89827.0,65.0031,65.4952,64.9244,65.4952,89827.0
2024-02-09 12:30:00,66.61,67.57,66.6,67.56,46469.0,65.5542,66.499,65.5444,66.4892,46469.0
2024-02-09 13:00:00,67.6,67.96,67.42,67.84,51851.0,66.5285,66.8828,66.3514,66.7647,51851.0
2024-02-09 13:30:00,67.85,68.0,67.64,67.76,75754.0,66.7746,66.9222,66.5679,66.686,75754.0
2024-02-09 14:00:00,67.74,67.75,67.19,67.22,57220.0,66.6663,66.6762,66.125,66.1546,57220.0
2024-02-09 14:30:00,67.19,67.47,67.07,67.35,52280.0,66.125,66.4006,66.0069,66.2825,52280.0
2024-02-09 15:00:00,67.33,67.62,67.28,67.62,66927.0,66.2628,66.5482,66.2136,66.5482,66927.0
2024-02-09 15:30:00,67.61,67.68,66.73,66.74,271312.0,66.5384,66.6073,65.6723,65.6822,271312.0
2024-02-12 09:30:00,65.2,66.59,65.13,66.45,70041.0,64.1666,65.5345,64.0977,65.3968,70041.0
2024-02-12 10:00:00,66.42,66.88,66.31,66.72,29418.0,65.3672,65.82,65.259,65.6625,29418.0
2024-02-12 10:30:00,66.74,66.95,66.71,66.71,26930.0,65.6822,65.8888,65.6526,65.6526,26930.0
2024-02-12 11:00:00,66.73,66.81,66.54,66.69,19014.0,65.6723,65.7511,65.4853,65.633,19014.0
2024-02-12 11:30:00,66.71,66.86,66.41,66.49,15095.0,65.6526,65.8003,65.3574,65.4361,15095.0
2024-02-12 12:00:00,66.5,66.65,66.44,66.5,14114.0,65.446,65.5936,65.3869,65.446,14114.0
2024-02-12 12:30:00,66.48,66.53,66.35,66.41,18145.0,65.4263,65.4755,65.2984,65.3574,18145.0
2024-02-12 13:00:00,66.41,66.57,66.29,66.51,13350.0,65.3574,65.5149,65.2393,65.4558,13350.0
2024-02-12 13:30:00,66.5,66.73,66.46,66.69,13820.0,65.446,65.6723,65.4066,65.633,13820.0
2024-02-12 14:00:00,66.7,66.79,66.29,66.39,16351.0,65.6428,65.7314,65.2393,65.3377,16351.0
2024-02-12 14:30:00,66.39,66.43,66.27,66.39,24355.0,65.3377,65.3771,65.2196,65.3377,24355.0
2024-02-12 15:00:00,66.39,66.61,66.33,66.55,20829.0,65.3377,65.5542,65.2787,65.4952,20829.0
2024-02-12 15:30:00,66.56,66.71,66.53,66.58,108038.0,65.505,65.6526,65.4755,65.5247,108038.0
2024-02-13 09:30:00,65.0,65.16,64.58,64.7,52963.0,63.9697,64.1272,63.5564,63.6745,52963.0
2024-02-13 10:00:00,64.7,65.24,64.5,65.2,41325.0,63.6745,64.2059,63.4777,64.1666,41325.0
2024-02-13 10:30:00,65.23,65.28,65.08,65.2,25284.0,64.1961,64.2453,64.0485,64.1666,25284.0
2024-02-13 11:00:00,65.22,65.43,65.15,65.31,15393.0,64.1863,64.3929,64.1174,64.2748,15393.0
2024-02-13 11:30:00,65.29,65.34,65.04,65.12,11423.0,64.2552,64.3044,64.0091,64.0878,11423.0
2024-02-13 12:00:00,65.1,65.15,64.94,64.95,10079.0,64.0682,64.1174,63.9107,63.9205,10079.0
2024-02-13 12:30:00,64.93,64.99,64.69,64.72,45721.0,63.9009,63.9599,63.6647,63.6942,45721.0
2024-02-13 13:00:00,64.73,64.73,64.55,64.63,17644.0,63.704,63.704,63.5269,63.6056,17644.0
2024-02-13 13:30:00,64.61,64.73,64.51,64.52,44738.0,63.5859,63.704,63.4875,63.4974,44738.0
2024-02-13 14:00:00,64.56,64.58,64.36,64.42,20785.0,63.5367,63.5564,63.3399,63.3989,20785.0
2024-02-13 14:30:00,64.41,64.65,64.27,64.37,49968.0,63.3891,63.6253,63.2513,63.3497,49968.0
2024-02-13 15:00:00,64.35,64.43,64.25,64.38,33598.0,63.3301,63.4088,63.2316,63.3596,33598.0
2024-02-13 15:30:00,64.38,64.91,64.36,64.9,122992.0,63.3596,63.8812,63.3399,63.8713,122992.0
2024-02-14 09:30:00,65.32,65.32,64.5,64.73,44753.0,64.2847,64.2847,63.4777,63.704,44753.0
2024-02-14 10:00:00,64.75,65.32,64.67,65.08,21722.0,63.7237,64.2847,63.645,64.0485,21722.0
2024-02-14 10:30:00,65.07,65.12,64.88,64.99,21014.0,64.0386,64.0878,63.8517,63.9599,21014.0
2024-02-14 11:00:00,64.96,65.13,64.89,65.03,84045.0,63.9304,64.0977,63.8615,63.9993,84045.0
2024-02-14 11:30:00,65.09,65.09,64.85,64.85,15830.0,64.0583,64.0583,63.8221,63.8221,15830.0
2024-02-14 12:00:00,64.85,64.85,64.51,64.72,15461.0,63.8221,63.8221,63.4875,63.6942,15461.0
2024-02-14 12:30:00,64.76,64.8,64.67,64.74,14274.0,63.7336,63.7729,63.645,63.7139,14274.0
2024-02-14 13:00:00,64.76,64.78,64.58,64.63,40863.0,63.7336,63.7532,63.5564,63.6056,40863.0
2024-02-14 13:30:00,64.63,64.91,64.62,64.83,18339.0,63.6056,63.8812,63.5958,63.8024,18339.0
2024-02-14 14:00:00,64.84,64.86,64.66,64.86,32497.0,63.8123,63.832,63.6351,63.832,32497.0
2024-02-14 14:30:00,64.83,64.97,64.78,64.93,25646.0,63.8024,63.9402,63.7532,63.9009,25646.0
2024-02-14 15:00:00,64.94,65.03,64.87,64.99,36002.0,63.9107,63.9993,63.8418,63.9599,36002.0
2024-02-14 15:30:00,64.99,64.99,64.73,64.77,84884.0,63.9599,63.9599,63.704,63.7434,84884.0
2024-02-15 09:30:00,64.76,64.93,64.47,64.68,25156.0,63.7336,63.9009,63.4481,63.6548,25156.0
2024-02-15 10:00:00,64.68,64.97,64.53,64.8,37115.0,63.6548,63.9402,63.5072,63.7729,37115.0
2024-02-15 10:30:00,64.8,64.86,64.38,64.57,19172.0,63.7729,63.832,63.3596,63.5466,19172.0
2024-02-15 11:00:00,64.56,64.7,64.47,64.64,23618.0,63.5367,63.6745,63.4481,63.6155,23618.0
2024-02-15 11:30:00,64.63,64.63,64.5,64.55,18355.0,63.6056,63.6056,63.4777,63.5269,18355.0
2024-02-15 12:00:00,64.55,64.91,64.52,64.89,54011.0,63.5269,63.8812,63.4974,63.8615,54011.0
2024-02-15 12:30:00,64.91,64.91,64.59,64.66,15848.0,63.8812,63.8812,63.5662,63.6351,15848.0
2024-02-15 13:00:00,64.65,64.94,64.6,64.92,21800.0,63.6253,63.9107,63.5761,63.891,21800.0
2024-02-15 13:30:00,64.94,64.95,64.77,64.91,25853.0,63.9107,63.9205,63.7434,63.8812,25853.0
2024-02-15 14:00:00,64.92,65.03,64.89,64.92,31041.0,63.891,63.9993,63.8615,63.891,31041.0
2024-02-15 14:30:00,64.92,65.15,64.88,65.08,37129.0,63.891,64.1174,63.8517,64.0485,37129.0
2024-02-15 15:00:00,65.09,65.09,64.68,64.78,40874.0,64.0583,64.0583,63.6548,63.7532,40874.0
2024-02-15 15:30:00,64.76,64.84,64.68,64.68,149484.0,63.7336,63.8123,63.6548,63.6548,149484.0
2024-02-16 09:30:00,63.88,64.25,63.75,63.88,39598.0,62.8675,63.2316,62.7396,62.8675,39598.0
2024-02-16 10:00:00,63.84,64.25,63.81,64.0,20880.0,62.8281,63.2316,62.7986,62.9856,20880.0
2024-02-16 10:30:00,64.0,64.04,63.88,63.88,14958.0,62.9856,63.025,62.8675,62.8675,14958.0
2024-02-16 11:00:00,63.94,64.2,63.94,64.2,20644.0,62.9266,63.1824,62.9266,63.1824,20644.0
2024-02-16 11:30:00,64.2,64.26,64.1,64.12,16575.0,63.1824,63.2415,63.084,63.1037,16575.0
2024-02-16 12:00:00,64.11,64.13,63.97,64.03,19847.0,63.0939,63.1135,62.9561,63.0151,19847.0
2024-02-16 12:30:00,64.03,64.11,63.97,64.02,20094.0,63.0151,63.0939,62.9561,63.0053,20094.0
2024-02-16 13:00:00,64.02,64.15,63.93,64.05,18259.0,63.0053,63.1332,62.9167,63.0348,18259.0
2024-02-16 13:30:00,64.06,64.38,64.04,64.28,37055.0,63.0446,63.3596,63.025,63.2612,37055.0
2024-02-16 14:00:00,64.28,64.34,64.19,64.2,14949.0,63.2612,63.3202,63.1726,63.1824,14949.0
2024-02-16 14:30:00,64.2,64.2,63.73,63.96,18337.0,63.1824,63.1824,62.7199,62.9462,18337.0
2024-02-16 15:00:00,63.96,63.96,63.75,63.79,20390.0,62.9462,62.9462,62.7396,62.7789,20390.0
2024-02-16 15:30:00,63.79,63.84,63.35,63.37,125527.0,62.7789,62.8281,62.3459,62.3656,125527.0
2024-02-20 09:30:00,62.68,62.83,62.11,62.27,56041.0,61.6865,61.8341,61.1256,61.283,56041.0
2024-02-20 10:00:00,62.25,62.32,62.03,62.13,39030.0,61.2633,61.3322,61.0468,61.1452,39030.0
2024-02-20 10:30:00,62.15,62.53,61.78,62.43,27462.0,61.1649,61.5389,60.8008,61.4405,27462.0
2024-02-20 11:00:00,62.43,62.43,62.22,62.27,24345.0,61.4405,61.4405,61.2338,61.283,24345.0
2024-02-20 11:30:00,62.27,62.31,62.19,62.23,22397.0,61.283,61.3224,61.2043,61.2437,22397.0
2024-02-20 12:00:00,62.23,62.41,62.16,62.31,17118.0,61.2437,61.4208,61.1748,61.3224,17118.0
2024-02-20 12:30:00,62.3,62.43,62.26,62.35,16935.0,61.3125,61.4405,61.2732,61.3618,16935.0
2024-02-20 13:00:00,62.35,62.48,62.35,62.4,17489.0,61.3618,61.4897,61.3618,61.411,17489.0
2024-02-20 13:30:00,62.41,62.54,62.32,62.49,30963.0,61.4208,61.5487,61.3322,61.4995,30963.0
2024-02-20 14:00:00,62.48,62.56,62.43,62.5,23659.0,61.4897,61.5684,61.4405,61.5094,23659.0
2024-02-20 14:30:00,62.49,62.49,62.35,62.46,20304.0,61.4995,61.4995,61.3618,61.47,20304.0
2024-02-20 15:00:00,62.47,62.49,62.26,62.3,37511.0,61.4798,61.4995,61.2732,61.3125,37511.0
2024-02-20 15:30:00,62.31,62.37,62.12,62.29,182324.0,61.3224,61.3814,61.1354,61.3027,182324.0
2024-02-21 09:30:00,61.94,62.38,61.84,62.18,41488.0,60.9583,61.3913,60.8598,61.1944,41488.0
2024-02-21 10:00:00,62.17,62.48,62.13,62.44,37257.0,61.1846,61.4897,61.1452,61.4503,37257.0
2024-02-21 10:30:00,62.46,62.51,62.23,62.43,31654.0,61.47,61.5192,61.2437,61.4405,31654.0
2024-02-21 11:00:00,62.4,62.46,62.24,62.39,20097.0,61.411,61.47,61.2535,61.4011,20097.0
2024-02-21 11:30:00,62.39,62.39,62.11,62.2,17407.0,61.4011,61.4011,61.1256,61.2141,17407.0
2024-02-21 12:00:00,62.2,62.23,62.05,62.05,14807.0,61.2141,61.2437,61.0665,61.0665,14807.0
2024-02-21 12:30:00,62.04,62.24,61.95,62.2,21711.0,61.0567,61.2535,60.9681,61.2141,21711.0
2024-02-21 13:00:00,62.21,62.25,62.04,62.23,19497.0,61.224,61.2633,61.0567,61.2437,19497.0
2024-02-21 13:30:00,62.24,62.41,62.23,62.36,10807.0,61.2535,61.4208,61.2437,61.3716,10807.0
2024-02-21 14:00:00,62.35,62.43,62.13,62.22,19643.0,61.3618,61.4405,61.1452,61.2338,19643.0
2024-02-21 14:30:00,62.22,62.3,62.15,62.28,15591.0,61.2338,61.3125,61.1649,61.2929,15591.0
2024-02-21 15:00:00,62.25,62.28,62.1,62.28,34652.0,61.2633,61.2929,61.1157,61.2929,34652.0
2024-02-21 15:30:00,62.25,62.68,62.24,62.67,110812.0,61.2633,61.6865,61.2535,61.6767,110812.0
2024-02-22 09:30:00,63.25,63.8,63.03,63.77,27782.0,62.2475,62.7888,62.031,62.7592,27782.0
2024-02-22 10:00:00,63.76,63.86,63.37,63.49,29078.0,62.7494,62.8478,62.3656,62.4837,29078.0
2024-02-22 10:30:00,63.49,63.74,63.31,63.74,26608.0,62.4837,62.7297,62.3065,62.7297,26608.0
2024-02-22 11:00:00,63.71,63.86,63.53,63.85,33356.0,62.7002,62.8478,62.523,62.838,33356.0
2024-02-22 11:30:00,63.87,63.9,63.55,63.55,36457.0,62.8577,62.8872,62.5427,62.5427,36457.0
2024-02-22 12:00:00,63.6,63.89,63.59,63.88,36447.0,62.5919,62.8773,62.5821,62.8675,36447.0
2024-02-22 12:30:00,63.89,64.06,63.89,64.04,22082.0,62.8773,63.0446,62.8773,63.025,22082.0
2024-02-22 13:00:00,64.04,64.06,63.79,63.94,24097.0,63.025,63.0446,62.7789,62.9266,24097.0
2024-02-22 13:30:00,63.94,64.0,63.85,63.91,24083.0,62.9266,62.9856,62.838,62.897,24083.0
2024-02-22 14:00:00,63.9,64.01,63.85,63.95,21700.0,62.8872,62.9954,62.838,62.9364,21700.0
2024-02-22 14:30:00,63.95,63.96,63.66,63.75,26162.0,62.9364,62.9462,62.651,62.7396,26162.0
2024-02-22 15:00:00,63.74,63.84,63.63,63.82,35580.0,62.7297,62.8281,62.6215,62.8085,35580.0
2024-02-22 15:30:00,63.81,63.84,63.69,63.79,131128.0,62.7986,62.8281,62.6805,62.7789,131128.0
2024-02-23 09:30:00,63.76,64.1,63.76,63.79,19772.0,62.7494,63.084,62.7494,62.7789,19772.0
2024-02-23 10:00:00,63.78,64.24,63.66,64.2,16349.0,62.7691,63.2218,62.651,63.1824,16349.0
2024-02-23 10:30:00,64.24,64.63,64.2,64.63,11948.0,63.2218,63.6056,63.1824,63.6056,11948.0
2024-02-23 11:00:00,64.62,64.66,64.46,64.64,11300.0,63.5958,63.6351,63.4383,63.6155,11300.0
2024-02-23 11:30:00,64.67,64.67,64.46,64.5,21081.0,63.645,63.645,63.4383,63.4777,21081.0
2024-02-23 12:00:00,64.49,64.77,64.42,64.55,21742.0,63.4678,63.7434,63.3989,63.5269,21742.0
2024-02-23 12:30:00,64.52,64.66,64.46,64.66,16397.0,63.4974,63.6351,63.4383,63.6351,16397.0
2024-02-23 13:00:00,64.66,64.72,64.61,64.67,16194.0,63.6351,63.6942,63.5859,63.645,16194.0
2024-02-23 13:30:00,64.67,64.71,64.54,64.59,16929.0,63.645,63.6843,63.517,63.5662,16929.0
2024-02-23 14:00:00,64.59,64.61,64.25,64.34,18418.0,63.5662,63.5859,63.2316,63.3202,18418.0
2024-02-23 14:30:00,64.33,64.37,64.25,64.34,22935.0,63.3104,63.3497,63.2316,63.3202,22935.0
2024-02-23 15:00:00,64.38,64.44,64.27,64.4,21366.0,63.3596,63.4186,63.2513,63.3793,21366.0
2024-02-23 15:30:00,64.36,64.41,64.16,64.33,112592.0,63.3399,63.3891,63.1431,63.3104,112592.0
2024-02-26 09:30:00,64.11,64.37,63.8,64.08,12808.0,63.0939,63.3497,62.7888,63.0643,12808.0
2024-02-26 10:00:00,64.1,64.23,63.76,63.87,17401.0,63.084,63.212,62.7494,62.8577,17401.0
2024-02-26 10:30:00,63.85,63.85,63.5,63.51,28816.0,62.838,62.838,62.4935,62.5034,28816.0
2024-02-26 11:00:00,63.5,63.57,63.33,63.52,26989.0,62.4935,62.5624,62.3262,62.5132,26989.0
2024-02-26 11:30:00,63.52,63.52,63.23,63.42,47305.0,62.5132,62.5132,62.2278,62.4148,47305.0
2024-02-26 12:00:00,63.41,63.43,63.2,63.32,11835.0,62.405,62.4246,62.1983,62.3164,11835.0
2024-02-26 12:30:00,63.33,63.33,63.18,63.29,10781.0,62.3262,62.3262,62.1786,62.2869,10781.0
2024-02-26 13:00:00,63.29,63.36,63.05,63.16,39785.0,62.2869,62.3557,62.0507,62.1589,39785.0
2024-02-26 13:30:00,63.14,63.29,63.07,63.29,14735.0,62.1392,62.2869,62.0703,62.2869,14735.0
2024-02-26 14:00:00,63.3,63.32,63.21,63.32,15350.0,62.2967,62.3164,62.2081,62.3164,15350.0
2024-02-26 14:30:00,63.33,63.45,63.24,63.4,19607.0,62.3262,62.4443,62.2376,62.3951,19607.0
2024-02-26 15:00:00,63.36,63.5,63.27,63.34,23556.0,62.3557,62.4935,62.2672,62.3361,23556.0
2024-02-26 15:30:00,63.33,63.35,63.21,63.24,88240.0,62.3262,62.3459,62.2081,62.2376,88240.0
2024-02-27 09:30:00,63.76,64.16,63.71,64.12,14522.0,62.7494,63.1431,62.7002,63.1037,14522.0
2024-02-27 10:00:00,64.19,64.31,63.93,64.09,14125.0,63.1726,63.2907,62.9167,63.0742,14125.0
2024-02-27 10:30:00,64.09,64.13,63.89,64.13,12291.0,63.0742,63.1135,62.8773,63.1135,12291.0
2024-02-27 11:00:00,64.15,64.22,64.07,64.11,8749.0,63.1332,63.2021,63.0545,63.0939,8749.0
2024-02-27 11:30:00,64.11,64.11,63.95,63.98,10313.0,63.0939,63.0939,62.9364,62.9659,10313.0
2024-02-27 12:00:00,64.0,64.14,63.97,64.03,10479.0,62.9856,63.1234,62.9561,63.0151,10479.0
2024-02-27 12:30:00,64.03,64.03,63.85,63.89,9268.0,63.0151,63.0151,62.838,62.8773,9268.0
2024-02-27 13:00:00,63.89,64.01,63.78,63.81,8848.0,62.8773,62.9954,62.7691,62.7986,8848.0
2024-02-27 13:30:00,63.8,63.82,63.63,63.66,8216.0,62.7888,62.8085,62.6215,62.651,8216.0
2024-02-27 14:00:00,63.62,63.7,63.48,63.53,8148.0,62.6116,62.6904,62.4738,62.523,8148.0
2024-02-27 14:30:00,63.51,63.56,63.4,63.45,8580.0,62.5034,62.5526,62.3951,62.4443,8580.0
2024-02-27 15:00:00,63.48,63.65,63.48,63.62,10459.0,62.4738,62.6411,62.4738,62.6116,10459.0
2024-02-27 15:30:00,63.62,63.62,63.45,63.45,72663.0,62.6116,62.6116,62.4443,62.4443,72663.0
2024-02-28 09:30:00,63.05,63.89,63.05,63.89,16904.0,62.0507,62.8773,62.0507,62.8773,16904.0
2024-02-28 10:00:00,63.88,64.08,63.78,64.0,43220.0,62.8675,63.0643,62.7691,62.9856,43220.0
2024-02-28 10:30:00,64.0,64.29,64.0,64.04,53051.0,62.9856,63.271,62.9856,63.025,53051.0
2024-02-28 11:00:00,64.04,64.08,63.87,63.93,20569.0,63.025,63.0643,62.8577,62.9167,20569.0
2024-02-28 11:30:00,63.94,63.99,63.8,63.8,14180.0,62.9266,62.9758,62.7888,62.7888,14180.0
2024-02-28 12:00:00,63.82,63.9,63.8,63.83,14347.0,62.8085,62.8872,62.7888,62.8183,14347.0
2024-02-28 12:30:00,63.83,64.04,63.79,63.8,24221.0,62.8183,63.025,62.7789,62.7888,24221.0
2024-02-28 13:00:00,63.79,63.95,63.68,63.95,24843.0,62.7789,62.9364,62.6707,62.9364,24843.0
2024-02-28 13:30:00,63.95,64.04,63.88,64.03,25262.0,62.9364,63.025,62.8675,63.0151,25262.0
2024-02-28 14:00:00,64.03,64.1,63.88,64.02,33036.0,63.0151,63.084,62.8675,63.0053,33036.0
2024-02-28 14:30:00,64.01,64.03,63.9,63.95,20733.0,62.9954,63.0151,62.8872,62.9364,20733.0
2024-02-28 15:00:00,63.95,64.0,63.89,63.99,32897.0,62.9364,62.9856,62.8773,62.9758,32897.0
2024-02-28 15:30:00,63.99,64.05,63.9,63.96,76650.0,62.9758,63.0348,62.8872,62.9462,76650.0
2024-02-29 09:30:00,64.86,64.88,64.43,64.67,35813.0,63.832,63.8517,63.4088,63.645,35813.0
2024-02-29 10:00:00,64.7,64.92,64.6,64.86,13677.0,63.6745,63.891,63.5761,63.832,13677.0
2024-02-29 10:30:00,64.89,64.89,64.67,64.75,11749.0,63.8615,63.8615,63.645,63.7237,11749.0
2024-02-29 11:00:00,64.74,64.82,64.7,64.77,21556.0,63.7139,63.7926,63.6745,63.7434,21556.0
2024-02-29 11:30:00,64.77,64.77,64.57,64.72,11845.0,63.7434,63.7434,63.5466,63.6942,11845.0
2024-02-29 12:00:00,64.69,64.79,64.58,64.67,23245.0,63.6647,63.7631,63.5564,63.645,23245.0
2024-02-29 12:30:00,64.69,64.8,64.63,64.78,20074.0,63.6647,63.7729,63.6056,63.7532,20074.0
2024-02-29 13:00:00,64.78,64.96,64.73,64.92,22379.0,63.7532,63.9304,63.704,63.891,22379.0
2024-02-29 13:30:00,64.9,65.13,64.88,65.11,16560.0,63.8713,64.0977,63.8517,64.078,16560.0
2024-02-29 14:00:00,65.11,65.33,65.07,65.25,21628.0,64.078,64.2945,64.0386,64.2158,21628.0
2024-02-29 14:30:00,65.26,65.77,65.25,65.77,49389.0,64.2256,64.7275,64.2158,64.7275,49389.0
2024-02-29 15:00:00,65.79,66.29,65.71,66.28,63231.0,64.7472,65.2393,64.6685,65.2295,63231.0
2024-02-29 15:30:00,66.28,66.36,66.07,66.1,237729.0,65.2295,65.3082,65.0228,65.0523,237729.0
2024-03-01 09:30:00,65.38,65.38,64.32,64.86,27920.0,64.3437,64.3437,63.3005,63.832,27920.0
2024-03-01 10:00:00,65.0,65.71,64.91,65.5,19737.0,63.9697,64.6685,63.8812,64.4618,19737.0
2024-03-01 10:30:00,65.5,65.52,65.21,65.5,17025.0,64.4618,64.4815,64.1764,64.4618,17025.0
2024-03-01 11:00:00,65.57,65.61,65.2,65.22,14347.0,64.5307,64.5701,64.1666,64.1863,14347.0
2024-03-01 11:30:00,65.22,65.28,65.14,65.2,22967.0,64.1863,64.2453,64.1075,64.1666,22967.0
2024-03-01 12:00:00,65.22,65.27,64.64,64.66,84965.0,64.1863,64.2355,63.6155,63.6351,84965.0
2024-03-01 12:30:00,64.65,64.65,64.06,64.07,78385.0,63.6253,63.6253,63.0446,63.0545,78385.0
2024-03-01 13:00:00,64.04,64.11,63.94,64.11,65165.0,63.025,63.0939,62.9266,63.0939,65165.0
2024-03-01 13:30:00,64.1,64.57,64.05,64.54,98997.0,63.084,63.5466,63.0348,63.517,98997.0
2024-03-01 14:00:00,64.58,64.81,64.57,64.73,15906.0,63.5564,63.7828,63.5466,63.704,15906.0
2024-03-01 14:30:00,64.73,64.73,64.56,64.67,22371.0,63.704,63.704,63.5367,63.645,22371.0
2024-03-01 15:00:00,64.64,64.72,64.47,64.7,25894.0,63.6155,63.6942,63.4481,63.6745,25894.0
2024-03-01 15:30:00,64.71,64.97,64.68,64.88,116183.0,63.6843,63.9402,63.6548,63.8517,116183.0
2024-03-04 09:30:00,64.61,64.83,64.55,64.66,14882.0,63.5859,63.8024,63.5269,63.6351,14882.0
2024-03-04 10:00:00,64.7,64.72,63.96,64.06,13859.0,63.6745,63.6942,62.9462,63.0446,13859.0
2024-03-04 10:30:00,64.08,64.28,63.91,63.92,14114.0,63.0643,63.2612,62.897,62.9069,14114.0
2024-03-04 11:00:00,63.95,64.23,63.94,64.06,9604.0,62.9364,63.212,62.9266,63.0446,9604.0
2024-03-04 11:30:00,64.06,64.25,64.05,64.18,21686.0,63.0446,63.2316,63.0348,63.1627,21686.0
2024-03-04 12:00:00,64.12,64.13,63.92,63.96,7867.0,63.1037,63.1135,62.9069,62.9462,7867.0
2024-03-04 12:30:00,63.99,64.01,63.8,63.88,11461.0,62.9758,62.9954,62.7888,62.8675,11461.0
2024-03-04 13:00:00,63.91,64.01,63.91,63.98,9785.0,62.897,62.9954,62.897,62.9659,9785.0
2024-03-04 13:30:00,64.0,64.1,63.95,63.95,10502.0,62.9856,63.084,62.9364,62.9364,10502.0
2024-03-04 14:00:00,63.94,63.96,63.81,63.87,15212.0,62.9266,62.9462,62.7986,62.8577,15212.0
2024-03-04 14:30:00,63.86,63.91,63.7,63.74,42774.0,62.8478,62.897,62.6904,62.7297,42774.0
2024-03-04 15:00:00,63.74,63.76,63.47,63.47,27941.0,62.7297,62.7494,62.464,62.464,27941.0
2024-03-04 15:30:00,63.48,63.62,63.4,63.62,110492.0,62.4738,62.6116,62.3951,62.6116,110492.0
2024-03-05 09:30:00,63.33,63.67,63.14,63.61,19278.0,62.3262,62.6608,62.1392,62.6018,19278.0
2024-03-05 10:00:00,63.61,63.93,63.55,63.93,31078.0,62.6018,62.9167,62.5427,62.9167,31078.0
2024-03-05 10:30:00,63.96,64.12,63.91,64.04,22740.0,62.9462,63.1037,62.897,63.025,22740.0
2024-03-05 11:00:00,64.04,64.1,63.98,64.06,21191.0,63.025,63.084,62.9659,63.0446,21191.0
2024-03-05 11:30:00,64.06,64.16,63.97,64.14,23077.0,63.0446,63.1431,62.9561,63.1234,23077.0
2024-03-05 12:00:00,64.14,64.35,64.09,64.32,19933.0,63.1234,63.3301,63.0742,63.3005,19933.0
2024-03-05 12:30:00,64.29,64.29,64.13,64.13,30448.0,63.271,63.271,63.1135,63.1135,30448.0
2024-03-05 13:00:00,64.14,64.17,64.04,64.12,20561.0,63.1234,63.1529,63.025,63.1037,20561.0
2024-03-05 13:30:00,64.11,64.16,64.04,64.11,23860.0,63.0939,63.1431,63.025,63.0939,23860.0
2024-03-05 14:00:00,64.1,64.2,64.0,64.15,27547.0,63.084,63.1824,62.9856,63.1332,27547.0
2024-03-05 14:30:00,64.14,64.15,63.68,63.7,36347.0,63.1234,63.1332,62.6707,62.6904,36347.0
2024-03-05 15:00:00,63.7,63.7,63.4,63.41,35731.0,62.6904,62.6904,62.3951,62.405,35731.0
2024-03-05 15:30:00,63.4,63.54,63.36,63.49,108889.0,62.3951,62.5329,62.3557,62.4837,108889.0
2024-03-06 09:30:00,63.92,63.92,63.14,63.38,19573.0,62.9069,62.9069,62.1392,62.3754,19573.0
2024-03-06 10:00:00,63.33,63.42,63.09,63.37,26144.0,62.3262,62.4148,62.09,62.3656,26144.0
2024-03-06 10:30:00,63.35,63.35,63.04,63.09,17040.0,62.3459,62.3459,62.0408,62.09,17040.0
2024-03-06 11:00:00,63.08,63.15,63.02,63.06,11391.0,62.0802,62.1491,62.0211,62.0605,11391.0
2024-03-06 11:30:00,63.07,63.47,63.04,63.28,44143.0,62.0703,62.464,62.0408,62.277,44143.0
2024-03-06 12:00:00,63.27,63.28,63.2,63.26,8505.0,62.2672,62.277,62.1983,62.2573,8505.0
2024-03-06 12:30:00,63.26,63.41,63.17,63.32,44371.0,62.2573,62.405,62.1688,62.3164,44371.0
2024-03-06 13:00:00,63.33,63.38,63.1,63.11,13587.0,62.3262,62.3754,62.0999,62.1097,13587.0
2024-03-06 13:30:00,63.11,63.11,62.72,62.87,14464.0,62.1097,62.1097,61.7259,61.8735,14464.0
2024-03-06 14:00:00,62.84,62.94,62.64,62.83,19855.0,61.844,61.9424,61.6472,61.8341,19855.0
2024-03-06 14:30:00,62.87,63.0,62.8,62.98,29087.0,61.8735,62.0014,61.8046,61.9818,29087.0
2024-03-06 15:00:00,62.95,62.96,62.74,62.83,19103.0,61.9522,61.9621,61.7456,61.8341,19103.0
2024-03-06 15:30:00,62.83,63.07,62.81,63.07,132099.0,61.8341,62.0703,61.8145,62.0703,132099.0
2024-03-07 09:30:00,63.32,63.77,63.32,63.73,14474.0,62.3164,62.7592,62.3164,62.7199,14474.0
2024-03-07 10:00:00,63.79,63.83,63.51,63.51,18119.0,62.7789,62.8183,62.5034,62.5034,18119.0
2024-03-07 10:30:00,63.52,63.57,63.4,63.44,41829.0,62.5132,62.5624,62.3951,62.4345,41829.0
2024-03-07 11:00:00,63.45,63.52,63.35,63.52,14390.0,62.4443,62.5132,62.3459,62.5132,14390.0
2024-03-07 11:30:00,63.52,63.61,63.43,63.59,25297.0,62.5132,62.6018,62.4246,62.5821,25297.0
2024-03-07 12:00:00,63.59,63.72,63.58,63.63,23950.0,62.5821,62.71,62.5723,62.6215,23950.0
2024-03-07 12:30:00,63.63,63.63,63.48,63.6,18126.0,62.6215,62.6215,62.4738,62.5919,18126.0
2024-03-07 13:00:00,63.61,63.81,63.61,63.77,11969.0,62.6018,62.7986,62.6018,62.7592,11969.0
2024-03-07 13:30:00,63.78,64.02,63.76,63.99,14936.0,62.7691,63.0053,62.7494,62.9758,14936.0
2024-03-07 14:00:00,63.99,64.05,63.89,63.93,13582.0,62.9758,63.0348,62.8773,62.9167,13582.0
2024-03-07 14:30:00,63.92,63.99,63.88,63.97,22003.0,62.9069,62.9758,62.8675,62.9561,22003.0
2024-03-07 15:00:00,63.99,64.02,63.7,63.79,32846.0,62.9758,63.0053,62.6904,62.7789,32846.0
2024-03-07 15:30:00,63.79,63.92,63.74,63.91,128344.0,62.7789,62.9069,62.7297,62.897,128344.0
2024-03-08 09:30:00,64.08,64.57,64.02,64.13,19764.0,63.0643,63.5466,63.0053,63.1135,19764.0
2024-03-08 10:00:00,64.1,64.13,63.52,63.67,54363.0,63.084,63.1135,62.5132,62.6608,54363.0
2024-03-08 10:30:00,63.55,63.8,63.35,63.79,24898.0,62.5427,62.7888,62.3459,62.7789,24898.0
2024-03-08 11:00:00,63.82,63.82,63.11,63.12,28396.0,62.8085,62.8085,62.1097,62.1195,28396.0
2024-03-08 11:30:00,63.09,63.38,63.09,63.22,23155.0,62.09,62.3754,62.09,62.218,23155.0
2024-03-08 12:00:00,63.21,63.29,63.14,63.21,26268.0,62.2081,62.2869,62.1392,62.2081,26268.0
2024-03-08 12:30:00,63.24,63.31,63.16,63.29,43550.0,62.2376,62.3065,62.1589,62.2869,43550.0
2024-03-08 13:00:00,63.28,63.29,63.02,63.11,40093.0,62.277,62.2869,62.0211,62.1097,40093.0
2024-03-08 13:30:00,63.09,63.19,63.06,63.11,28932.0,62.09,62.1884,62.0605,62.1097,28932.0
2024-03-08 14:00:00,63.12,63.24,63.07,63.21,20608.0,62.1195,62.2376,62.0703,62.2081,20608.0
2024-03-08 14:30:00,63.26,63.28,63.18,63.21,24825.0,62.2573,62.277,62.1786,62.2081,24825.0
2024-03-08 15:00:00,63.22,63.24,63.1,63.1,33003.0,62.218,62.2376,62.0999,62.0999,33003.0
2024-03-08 15:30:00,63.11,63.25,63.04,63.14,130127.0,62.1097,62.2475,62.0408,62.1392,130127.0
2024-03-11 09:30:00,62.89,63.54,62.89,63.51,19954.0,61.8932,62.5329,61.8932,62.5034,19954.0
2024-03-11 10:00:00,63.53,63.86,63.27,63.75,20428.0,62.523,62.8478,62.2672,62.7396,20428.0
2024-03-11 10:30:00,63.74,63.93,63.69,63.85,13604.0,62.7297,62.9167,62.6805,62.838,13604.0
2024-03-11 11:00:00,63.87,63.98,63.57,63.58,14860.0,62.8577,62.9659,62.5624,62.5723,14860.0
2024-03-11 11:30:00,63.56,63.72,63.41,63.69,25195.0,62.5526,62.71,62.405,62.6805,25195.0
2024-03-11 12:00:00,63.7,63.71,63.56,63.67,11236.0,62.6904,62.7002,62.5526,62.6608,11236.0
2024-03-11 12:30:00,63.69,63.77,63.61,63.61,15544.0,62.6805,62.7592,62.6018,62.6018,15544.0
2024-03-11 13:00:00,63.61,63.63,63.48,63.58,14118.0,62.6018,62.6215,62.4738,62.5723,14118.0
2024-03-11 13:30:00,63.61,63.65,63.53,63.55,17282.0,62.6018,62.6411,62.523,62.5427,17282.0
2024-03-11 14:00:00,63.55,63.56,63.43,63.51,12329.0,62.5427,62.5526,62.4246,62.5034,12329.0
2024-03-11 14:30:00,63.5,63.51,63.38,63.49,17698.0,62.4935,62.5034,62.3754,62.4837,17698.0
2024-03-11 15:00:00,63.49,63.58,63.42,63.47,15340.0,62.4837,62.5723,62.4148,62.464,15340.0
2024-03-11 15:30:00,63.46,63.58,63.32,63.37,58463.0,62.4542,62.5723,62.3164,62.3656,58463.0
2024-03-12 09:30:00,63.31,63.67,63.0,63.33,20487.0,62.3065,62.6608,62.0014,62.3262,20487.0
2024-03-12 10:00:00,63.37,63.47,63.04,63.28,31846.0,62.3656,62.464,62.0408,62.277,31846.0
2024-03-12 10:30:00,63.29,63.62,63.25,63.56,39590.0,62.2869,62.6116,62.2475,62.5526,39590.0
2024-03-12 11:00:00,63.55,63.58,63.41,63.47,24803.0,62.5427,62.5723,62.405,62.464,24803.0
2024-03-12 11:30:00,63.46,63.53,63.3,63.36,21228.0,62.4542,62.523,62.2967,62.3557,21228.0
2024-03-12 12:00:00,63.39,63.4,63.24,63.25,35229.0,62.3853,62.3951,62.2376,62.2475,35229.0
2024-03-12 12:30:00,63.22,63.29,62.95,63.2,24980.0,62.218,62.2869,61.9522,62.1983,24980.0
2024-03-12 13:00:00,63.21,63.23,63.03,63.11,16447.0,62.2081,62.2278,62.031,62.1097,16447.0
2024-03-12 13:30:00,63.12,63.28,63.1,63.28,15704.0,62.1195,62.277,62.0999,62.277,15704.0
2024-03-12 14:00:00,63.26,63.37,63.17,63.37,18830.0,62.2573,62.3656,62.1688,62.3656,18830.0
2024-03-12 14:30:00,63.37,63.48,63.29,63.39,51348.0,62.3656,62.4738,62.2869,62.3853,51348.0
2024-03-12 15:00:00,63.4,63.4,63.19,63.27,24190.0,62.3951,62.3951,62.1884,62.2672,24190.0
2024-03-12 15:30:00,63.27,63.33,63.13,63.31,115612.0,62.2672,62.3262,62.1294,62.3065,115612.0
2024-03-13 09:30:00,63.37,63.8,63.29,63.37,32288.0,62.3656,62.7888,62.2869,62.3656,32288.0
2024-03-13 10:00:00,63.38,63.43,62.97,63.14,38791.0,62.3754,62.4246,61.9719,62.1392,38791.0
2024-03-13 10:30:00,63.12,63.2,62.98,63.08,30446.0,62.1195,62.1983,61.9818,62.0802,30446.0
2024-03-13 11:00:00,63.07,63.07,62.96,63.01,16127.0,62.0703,62.0703,61.9621,62.0113,16127.0
2024-03-13 11:30:00,62.97,63.12,62.97,63.08,22767.0,61.9719,62.1195,61.9719,62.0802,22767.0
2024-03-13 12:00:00,63.07,63.17,62.98,63.02,22039.0,62.0703,62.1688,61.9818,62.0211,22039.0
2024-03-13 12:30:00,63.02,63.22,63.01,63.19,47176.0,62.0211,62.218,62.0113,62.1884,47176.0
2024-03-13 13:00:00,63.19,63.24,63.09,63.11,38578.0,62.1884,62.2376,62.09,62.1097,38578.0
2024-03-13 13:30:00,63.1,63.1,62.98,63.07,22956.0,62.0999,62.0999,61.9818,62.0703,22956.0
2024-03-13 14:00:00,63.03,63.07,62.92,63.05,20079.0,62.031,62.0703,61.9227,62.0507,20079.0
2024-03-13 14:30:00,63.03,63.07,62.93,62.94,22535.0,62.031,62.0703,61.9326,61.9424,22535.0
2024-03-13 15:00:00,62.95,62.96,62.73,62.78,33354.0,61.9522,61.9621,61.7357,61.7849,33354.0
2024-03-13 15:30:00,62.79,63.0,62.77,62.94,108627.0,61.7948,62.0014,61.7751,61.9424,108627.0
2024-03-14 09:30:00,62.43,62.85,62.43,62.61,20211.0,61.6094,62.0239,61.6094,61.787,20211.0
2024-03-14 10:00:00,62.59,62.84,62.58,62.73,14914.0,61.7673,62.014,61.7574,61.9055,14914.0
2024-03-14 10:30:00,62.79,62.8,62.69,62.73,16467.0,61.9647,61.9745,61.866,61.9055,16467.0
2024-03-14 11:00:00,62.78,62.81,62.62,62.69,11677.0,61.9548,61.9844,61.7969,61.866,11677.0
2024-03-14 11:30:00,62.68,62.87,62.63,62.83,11016.0,61.8561,62.0436,61.8068,62.0042,11016.0
2024-03-14 12:00:00,62.82,62.88,62.61,62.61,13881.0,61.9943,62.0535,61.787,61.787,13881.0
2024-03-14 12:30:00,62.57,62.6,62.07,62.1,20482.0,61.7476,61.7772,61.2541,61.2838,20482.0
2024-03-14 13:00:00,62.07,62.14,61.9,61.97,30740.0,61.2541,61.3232,61.0864,61.1555,30740.0
2024-03-14 13:30:00,61.98,62.06,61.94,62.03,44011.0,61.1653,61.2443,61.1259,61.2147,44011.0
2024-03-14 14:00:00,62.03,62.2,61.94,61.98,58534.0,61.2147,61.3824,61.1259,61.1653,58534.0
2024-03-14 14:30:00,61.96,61.97,61.81,61.81,25380.0,61.1456,61.1555,60.9976,60.9976,25380.0
2024-03-14 15:00:00,61.8,61.8,61.65,61.68,18770.0,60.9877,60.9877,60.8397,60.8693,18770.0
2024-03-14 15:30:00,61.69,61.87,61.58,61.82,159798.0,60.8791,61.0568,60.7706,61.0074,159798.0
2024-03-15 09:30:00,61.5,62.23,61.36,61.98,60770.0,60.6916,61.412,60.5535,61.1653,60770.0
2024-03-15 10:00:00,61.96,62.3,61.73,62.19,50752.0,61.1456,61.4811,60.9186,61.3726,50752.0
2024-03-15 10:30:00,62.2,62.37,61.99,62.29,41540.0,61.3824,61.5502,61.1752,61.4713,41540.0
2024-03-15 11:00:00,62.29,62.29,61.89,61.93,28000.0,61.4713,61.4713,61.0765,61.116,28000.0
2024-03-15 11:30:00,61.93,61.96,61.78,61.92,41588.0,61.116,61.1456,60.968,61.1061,41588.0
2024-03-15 12:00:00,61.92,61.93,61.78,61.9,38672.0,61.1061,61.116,60.968,61.0864,38672.0
2024-03-15 12:30:00,61.9,61.92,61.69,61.7,44383.0,61.0864,61.1061,60.8791,60.889,44383.0
2024-03-15 13:00:00,61.7,61.89,61.69,61.83,33439.0,60.889,61.0765,60.8791,61.0173,33439.0
2024-03-15 13:30:00,61.82,61.88,61.78,61.83,31640.0,61.0074,61.0666,60.968,61.0173,31640.0
2024-03-15 14:00:00,61.82,61.82,61.55,61.59,39854.0,61.0074,61.0074,60.741,60.7805,39854.0
2024-03-15 14:30:00,61.59,61.67,61.57,61.6,36689.0,60.7805,60.8594,60.7607,60.7903,36689.0
2024-03-15 15:00:00,61.6,61.79,61.51,61.7,49800.0,60.7903,60.9778,60.7015,60.889,49800.0
2024-03-15 15:30:00,61.7,61.85,61.56,61.7,203065.0,60.889,61.037,60.7508,60.889,203065.0
2024-03-18 09:30:00,61.63,62.09,61.62,61.95,14104.0,60.8199,61.2739,60.8101,61.1357,14104.0
2024-03-18 10:00:00,62.03,62.29,61.95,62.14,19075.0,61.2147,61.4713,61.1357,61.3232,19075.0
2024-03-18 10:30:00,62.15,62.38,62.11,62.35,14312.0,61.3331,61.5601,61.2936,61.5305,14312.0
2024-03-18 11:00:00,62.35,62.54,62.32,62.54,26266.0,61.5305,61.718,61.5009,61.718,26266.0
2024-03-18 11:30:00,62.55,62.57,62.39,62.54,22610.0,61.7278,61.7476,61.5699,61.718,22610.0
2024-03-18 12:00:00,62.53,62.61,62.48,62.5,14447.0,61.7081,61.787,61.6588,61.6785,14447.0
2024-03-18 12:30:00,62.49,62.58,62.42,62.51,14327.0,61.6686,61.7574,61.5995,61.6884,14327.0
2024-03-18 13:00:00,62.52,62.59,62.5,62.59,10468.0,61.6982,61.7673,61.6785,61.7673,10468.0
2024-03-18 13:30:00,62.6,62.63,62.4,62.4,17393.0,61.7772,61.8068,61.5798,61.5798,17393.0
2024-03-18 14:00:00,62.4,62.51,62.35,62.5,24885.0,61.5798,61.6884,61.5305,61.6785,24885.0
2024-03-18 14:30:00,62.5,62.51,62.36,62.38,22731.0,61.6785,61.6884,61.5403,61.5601,22731.0
2024-03-18 15:00:00,62.35,62.35,62.2,62.28,24048.0,61.5305,61.5305,61.3824,61.4614,24048.0
2024-03-18 15:30:00,62.27,62.43,62.04,62.11,92896.0,61.4515,61.6094,61.2245,61.2936,92896.0
2024-03-19 09:30:00,62.07,63.15,62.0,62.9,69662.0,61.2541,62.3199,61.1851,62.0732,69662.0
2024-03-19 10:00:00,62.9,62.97,62.35,62.39,32345.0,62.0732,62.1423,61.5305,61.5699,32345.0
2024-03-19 10:30:00,62.35,62.48,62.28,62.34,14536.0,61.5305,61.6588,61.4614,61.5206,14536.0
2024-03-19 11:00:00,62.32,62.48,62.24,62.31,29696.0,61.5009,61.6588,61.4219,61.491,29696.0
2024-03-19 11:30:00,62.3,62.55,62.3,62.46,15835.0,61.4811,61.7278,61.4811,61.639,15835.0
2024-03-19 12:00:00,62.45,62.67,62.42,62.67,20728.0,61.6291,61.8463,61.5995,61.8463,20728.0
2024-03-19 12:30:00,62.69,62.91,62.68,62.75,25405.0,61.866,62.0831,61.8561,61.9252,25405.0
2024-03-19 13:00:00,62.77,62.82,62.67,62.67,18149.0,61.9449,61.9943,61.8463,61.8463,18149.0
2024-03-19 13:30:00,62.64,62.68,62.55,62.65,9247.0,61.8167,61.8561,61.7278,61.8265,9247.0
2024-03-19 14:00:00,62.64,62.69,62.53,62.68,14157.0,61.8167,61.866,61.7081,61.8561,14157.0
2024-03-19 14:30:00,62.67,62.72,62.61,62.7,20419.0,61.8463,61.8956,61.787,61.8759,20419.0
2024-03-19 15:00:00,62.7,62.74,62.5,62.61,23832.0,61.8759,61.9153,61.6785,61.787,23832.0
2024-03-19 15:30:00,62.61,62.71,62.52,62.7,94608.0,61.787,61.8857,61.6982,61.8759,94608.0
2024-03-20 09:30:00,62.6,63.1,62.5,62.84,21696.0,61.7772,62.2706,61.6785,62.014,21696.0
2024-03-20 10:00:00,62.81,63.0,62.73,63.0,12020.0,61.9844,62.1719,61.9055,62.1719,12020.0
2024-03-20 10:30:00,63.0,63.03,62.81,62.87,13388.0,62.1719,62.2015,61.9844,62.0436,13388.0
2024-03-20 11:00:00,62.89,62.99,62.81,62.98,14163.0,62.0634,62.1621,61.9844,62.1522,14163.0
2024-03-20 11:30:00,63.0,63.02,62.9,62.91,15976.0,62.1719,62.1917,62.0732,62.0831,15976.0
2024-03-20 12:00:00,62.9,63.01,62.86,63.01,24498.0,62.0732,62.1818,62.0338,62.1818,24498.0
2024-03-20 12:30:00,63.01,63.02,62.76,62.93,51243.0,62.1818,62.1917,61.9351,62.1028,51243.0
2024-03-20 13:00:00,62.92,62.93,62.78,62.89,49245.0,62.093,62.1028,61.9548,62.0634,49245.0
2024-03-20 13:30:00,62.87,62.93,62.76,62.76,16176.0,62.0436,62.1028,61.9351,61.9351,16176.0
2024-03-20 14:00:00,62.8,63.25,62.8,63.1,16433.0,61.9745,62.4186,61.9745,62.2706,16433.0
2024-03-20 14:30:00,63.15,63.67,62.98,63.55,24595.0,62.3199,62.8331,62.1522,62.7147,24595.0
2024-03-20 15:00:00,63.55,63.69,63.47,63.67,18777.0,62.7147,62.8529,62.6357,62.8331,18777.0
2024-03-20 15:30:00,63.63,63.73,63.46,63.72,86217.0,62.7936,62.8923,62.6259,62.8825,86217.0
2024-03-21 09:30:00,64.15,64.32,63.73,64.3,21111.0,63.3068,63.4746,62.8923,63.4548,21111.0
2024-03-21 10:00:00,64.23,64.39,64.12,64.2,20157.0,63.3858,63.5437,63.2772,63.3561,20157.0
2024-03-21 10:30:00,64.1,64.16,64.0,64.16,10097.0,63.2575,63.3167,63.1588,63.3167,10097.0
2024-03-21 11:00:00,64.14,64.16,64.0,64.04,13283.0,63.2969,63.3167,63.1588,63.1983,13283.0
2024-03-21 11:30:00,64.03,64.12,63.96,64.06,15442.0,63.1884,63.2772,63.1193,63.218,15442.0
2024-03-21 12:00:00,64.05,64.07,63.95,64.0,15179.0,63.2081,63.2279,63.1094,63.1588,15179.0
2024-03-21 12:30:00,64.0,64.03,63.92,64.02,30524.0,63.1588,63.1884,63.0798,63.1785,30524.0
2024-03-21 13:00:00,63.99,63.99,63.77,63.85,12001.0,63.1489,63.1489,62.9318,63.0107,12001.0
2024-03-21 13:30:00,63.86,63.9,63.72,63.81,13962.0,63.0206,63.0601,62.8825,62.9713,13962.0
2024-03-21 14:00:00,63.81,63.87,63.72,63.85,8370.0,62.9713,63.0305,62.8825,63.0107,8370.0
2024-03-21 14:30:00,63.87,63.92,63.83,63.88,8374.0,63.0305,63.0798,62.991,63.0404,8374.0
2024-03-21 15:00:00,63.89,64.01,63.87,63.87,37699.0,63.0502,63.1686,63.0305,63.0305,37699.0
2024-03-21 15:30:00,63.86,63.87,63.64,63.7,86338.0,63.0206,63.0305,62.8035,62.8627,86338.0
2024-03-22 09:30:00,63.73,63.78,63.68,63.72,11602.0,62.8923,62.9417,62.843,62.8825,11602.0
2024-03-22 10:00:00,63.72,63.78,63.5,63.54,26236.0,62.8825,62.9417,62.6653,62.7048,26236.0
2024-03-22 10:30:00,63.51,63.59,63.48,63.55,26066.0,62.6752,62.7542,62.6456,62.7147,26066.0
2024-03-22 11:00:00,63.55,63.62,63.23,63.27,68313.0,62.7147,62.7838,62.3989,62.4384,68313.0
2024-03-22 11:30:00,63.26,63.29,63.05,63.05,12855.0,62.4285,62.4581,62.2213,62.2213,12855.0
2024-03-22 12:00:00,63.05,63.05,62.87,62.98,16317.0,62.2213,62.2213,62.0436,62.1522,16317.0
2024-03-22 12:30:00,62.99,62.99,62.73,62.78,13817.0,62.1621,62.1621,61.9055,61.9548,13817.0
2024-03-22 13:00:00,62.77,63.14,62.69,63.11,15458.0,61.9449,62.3101,61.866,62.2805,15458.0
2024-03-22 13:30:00,63.1,63.13,63.04,63.1,13404.0,62.2706,62.3002,62.2114,62.2706,13404.0
2024-03-22 14:00:00,63.11,63.12,63.03,63.09,21529.0,62.2805,62.2903,62.2015,62.2607,21529.0
2024-03-22 14:30:00,63.09,63.11,63.03,63.03,11743.0,62.2607,62.2805,62.2015,62.2015,11743.0
2024-03-22 15:00:00,63.03,63.11,63.0,63.11,22798.0,62.2015,62.2805,62.1719,62.2805,22798.0
2024-03-22 15:30:00,63.1,63.18,62.99,63.17,139384.0,62.2706,62.3496,62.1621,62.3397,139384.0
2024-03-25 09:30:00,63.35,63.8,63.35,63.72,12636.0,62.5173,62.9614,62.5173,62.8825,12636.0
2024-03-25 10:00:00,63.71,63.8,63.5,63.55,18391.0,62.8726,62.9614,62.6653,62.7147,18391.0
2024-03-25 10:30:00,63.51,63.82,63.37,63.82,10553.0,62.6752,62.9811,62.5371,62.9811,10553.0
2024-03-25 11:00:00,63.82,63.84,63.73,63.83,8862.0,62.9811,63.0009,62.8923,62.991,8862.0
2024-03-25 11:30:00,63.83,63.84,63.62,63.7,5382.0,62.991,63.0009,62.7838,62.8627,5382.0
2024-03-25 12:00:00,63.7,63.77,63.69,63.77,8407.0,62.8627,62.9318,62.8529,62.9318,8407.0
2024-03-25 12:30:00,63.79,63.79,63.59,63.61,43702.0,62.9515,62.9515,62.7542,62.7739,43702.0
2024-03-25 13:00:00,63.62,63.65,63.42,63.49,6193.0,62.7838,62.8134,62.5864,62.6555,6193.0
2024-03-25 13:30:00,63.49,63.51,63.43,63.51,11352.0,62.6555,62.6752,62.5963,62.6752,11352.0
2024-03-25 14:00:00,63.52,63.54,63.42,63.53,9615.0,62.6851,62.7048,62.5864,62.695,9615.0
2024-03-25 14:30:00,63.52,63.52,63.42,63.43,7238.0,62.6851,62.6851,62.5864,62.5963,7238.0
2024-03-25 15:00:00,63.42,63.49,63.23,63.26,26157.0,62.5864,62.6555,62.3989,62.4285,26157.0
2024-03-25 15:30:00,63.27,63.43,63.24,63.26,70461.0,62.4384,62.5963,62.4088,62.4285,70461.0
2024-03-26 09:30:00,64.32,65.1,64.17,64.98,24440.0,63.4746,64.2443,63.3265,64.1259,24440.0
2024-03-26 10:00:00,64.96,65.11,64.72,64.81,12522.0,64.1062,64.2542,63.8693,63.9581,12522.0
2024-03-26 10:30:00,64.78,65.25,64.76,65.25,9186.0,63.9285,64.3923,63.9088,64.3923,9186.0
2024-03-26 11:00:00,65.25,65.25,65.0,65.06,10567.0,64.3923,64.3923,64.1456,64.2048,10567.0
2024-03-26 11:30:00,65.05,65.36,65.03,65.36,11896.0,64.195,64.5009,64.1752,64.5009,11896.0
2024-03-26 12:00:00,65.36,65.36,65.1,65.1,15080.0,64.5009,64.5009,64.2443,64.2443,15080.0
2024-03-26 12:30:00,65.1,65.32,65.08,65.32,22165.0,64.2443,64.4614,64.2246,64.4614,22165.0
2024-03-26 13:00:00,65.3,65.5,65.28,65.46,17196.0,64.4417,64.6391,64.422,64.5996,17196.0
2024-03-26 13:30:00,65.48,65.53,65.27,65.28,14298.0,64.6193,64.6687,64.4121,64.422,14298.0
2024-03-26 14:00:00,65.31,65.47,65.31,65.38,21781.0,64.4516,64.6095,64.4516,64.5206,21781.0
2024-03-26 14:30:00,65.36,65.57,65.35,65.52,14497.0,64.5009,64.7081,64.491,64.6588,14497.0
2024-03-26 15:00:00,65.52,65.52,65.28,65.41,26288.0,64.6588,64.6588,64.422,64.5502,26288.0
2024-03-26 15:30:00,65.43,65.67,65.41,65.64,100406.0,64.57,64.8068,64.5502,64.7772,100406.0
2024-03-27 09:30:00,66.0,66.36,66.0,66.07,18676.0,65.1325,65.4878,65.1325,65.2016,18676.0
2024-03-27 10:00:00,66.07,66.14,65.82,66.14,25749.0,65.2016,65.2706,64.9549,65.2706,25749.0
2024-03-27 10:30:00,66.18,66.33,66.04,66.16,16665.0,65.3101,65.4582,65.172,65.2904,16665.0
2024-03-27 11:00:00,66.15,66.3,66.1,66.27,10698.0,65.2805,65.4285,65.2312,65.3989,10698.0
2024-03-27 11:30:00,66.3,66.38,66.26,66.34,9768.0,65.4285,65.5075,65.3891,65.468,9768.0
2024-03-27 12:00:00,66.32,66.34,65.87,65.94,31600.0,65.4483,65.468,65.0042,65.0733,31600.0
2024-03-27 12:30:00,65.94,66.11,65.92,66.01,27619.0,65.0733,65.241,65.0535,65.1424,27619.0
2024-03-27 13:00:00,65.99,66.08,65.89,66.05,29816.0,65.1226,65.2114,65.0239,65.1818,29816.0
2024-03-27 13:30:00,66.06,66.18,66.04,66.1,11949.0,65.1917,65.3101,65.172,65.2312,11949.0
2024-03-27 14:00:00,66.11,66.21,66.08,66.2,14698.0,65.241,65.3397,65.2114,65.3299,14698.0
2024-03-27 14:30:00,66.21,66.33,66.2,66.32,16773.0,65.3397,65.4582,65.3299,65.4483,16773.0
2024-03-27 15:00:00,66.33,66.42,66.22,66.39,26549.0,65.4582,65.547,65.3496,65.5174,26549.0
2024-03-27 15:30:00,66.38,66.5,66.24,66.42,120453.0,65.5075,65.6259,65.3693,65.547,120453.0
2024-03-28 09:30:00,66.57,67.13,66.53,67.08,31685.0,65.695,66.2476,65.6555,66.1983,31685.0
2024-03-28 10:00:00,67.13,67.58,67.11,67.56,30671.0,66.2476,66.6917,66.2279,66.672,30671.0
2024-03-28 10:30:00,67.56,67.75,67.39,67.55,36335.0,66.672,66.8595,66.5042,66.6621,36335.0
2024-03-28 11:00:00,67.55,67.55,67.28,67.34,22221.0,66.6621,66.6621,66.3957,66.4549,22221.0
2024-03-28 11:30:00,67.35,67.5,67.28,67.28,22481.0,66.4647,66.6128,66.3957,66.3957,22481.0
2024-03-28 12:00:00,67.28,67.29,67.02,67.11,23659.0,66.3957,66.4055,66.1391,66.2279,23659.0
2024-03-28 12:30:00,67.15,67.23,67.03,67.14,22779.0,66.2674,66.3463,66.1489,66.2575,22779.0
2024-03-28 13:00:00,67.14,67.39,67.12,67.32,26521.0,66.2575,66.5042,66.2378,66.4351,26521.0
2024-03-28 13:30:00,67.32,67.45,67.25,67.41,19162.0,66.4351,66.5634,66.3661,66.524,19162.0
2024-03-28 14:00:00,67.42,67.42,67.27,67.35,16688.0,66.5338,66.5338,66.3858,66.4647,16688.0
2024-03-28 14:30:00,67.34,67.4,67.21,67.33,24646.0,66.4549,66.5141,66.3266,66.445,24646.0
2024-03-28 15:00:00,67.35,67.41,67.21,67.39,37413.0,66.4647,66.524,66.3266,66.5042,37413.0
2024-03-28 15:30:00,67.4,67.48,67.24,67.32,226067.0,66.5141,66.593,66.3562,66.4351,226067.0
2024-04-01 09:30:00,67.63,68.21,67.63,68.19,21018.0,66.7411,67.3134,66.7411,67.2937,21018.0
2024-04-01 10:00:00,68.17,68.17,67.9,67.91,23302.0,67.274,67.274,67.0075,67.0174,23302.0
2024-04-01 10:30:00,67.9,68.39,67.85,68.35,25170.0,67.0075,67.4911,66.9582,67.4516,25170.0
2024-04-01 11:00:00,68.34,68.35,68.19,68.24,28791.0,67.4417,67.4516,67.2937,67.343,28791.0
2024-04-01 11:30:00,68.23,68.27,67.97,68.05,21609.0,67.3332,67.3727,67.0766,67.1555,21609.0
2024-04-01 12:00:00,68.04,68.44,67.98,68.44,32128.0,67.1457,67.5404,67.0865,67.5404,32128.0
2024-04-01 12:30:00,68.44,68.46,68.23,68.26,18622.0,67.5404,67.5602,67.3332,67.3628,18622.0
2024-04-01 13:00:00,68.26,68.26,68.08,68.11,16120.0,67.3628,67.3628,67.1851,67.2148,16120.0
2024-04-01 13:30:00,68.09,68.21,68.09,68.11,14575.0,67.195,67.3134,67.195,67.2148,14575.0
2024-04-01 14:00:00,68.13,68.18,68.09,68.14,15892.0,67.2345,67.2838,67.195,67.2444,15892.0
2024-04-01 14:30:00,68.15,68.2,68.11,68.13,20031.0,67.2542,67.3036,67.2148,67.2345,20031.0
2024-04-01 15:00:00,68.13,68.22,67.88,68.01,39862.0,67.2345,67.3233,66.9878,67.1161,39862.0
2024-04-01 15:30:00,68.04,68.12,67.64,67.67,157217.0,67.1457,67.2246,66.7509,66.7805,157217.0
2024-04-02 09:30:00,66.84,67.11,66.57,66.94,45375.0,65.9614,66.2279,65.695,66.0601,45375.0
2024-04-02 10:00:00,66.99,66.99,66.52,66.56,46442.0,66.1095,66.1095,65.6457,65.6851,46442.0
2024-04-02 10:30:00,66.53,66.67,66.33,66.48,36940.0,65.6555,65.7937,65.4582,65.6062,36940.0
2024-04-02 11:00:00,66.51,66.72,66.49,66.66,32063.0,65.6358,65.843,65.616,65.7838,32063.0
2024-04-02 11:30:00,66.65,66.72,66.51,66.69,31750.0,65.7739,65.843,65.6358,65.8134,31750.0
2024-04-02 12:00:00,66.67,66.67,66.53,66.55,14714.0,65.7937,65.7937,65.6555,65.6753,14714.0
2024-04-02 12:30:00,66.55,66.69,66.54,66.67,14860.0,65.6753,65.8134,65.6654,65.7937,14860.0
2024-04-02 13:00:00,66.67,66.7,66.57,66.63,14655.0,65.7937,65.8233,65.695,65.7542,14655.0
2024-04-02 13:30:00,66.64,66.66,66.5,66.63,31158.0,65.7641,65.7838,65.6259,65.7542,31158.0
2024-04-02 14:00:00,66.63,66.75,66.54,66.66,42719.0,65.7542,65.8726,65.6654,65.7838,42719.0
2024-04-02 14:30:00,66.65,66.7,66.53,66.61,27919.0,65.7739,65.8233,65.6555,65.7345,27919.0
2024-04-02 15:00:00,66.62,66.67,66.53,66.59,48478.0,65.7443,65.7937,65.6555,65.7147,48478.0
2024-04-02 15:30:00,66.58,66.77,66.51,66.65,125035.0,65.7049,65.8924,65.6358,65.7739,125035.0
2024-04-03 09:30:00,66.5,67.03,66.5,66.66,19527.0,65.6259,66.1489,65.6259,65.7838,19527.0
2024-04-03 10:00:00,66.71,66.94,66.71,66.81,24870.0,65.8332,66.0601,65.8332,65.9318,24870.0
2024-04-03 10:30:00,66.8,67.22,66.8,66.95,19014.0,65.922,66.3365,65.922,66.07,19014.0
2024-04-03 11:00:00,66.93,67.32,66.89,67.29,12880.0,66.0503,66.4351,66.0108,66.4055,12880.0
2024-04-03 11:30:00,67.32,67.37,67.27,67.31,13422.0,66.4351,66.4845,66.3858,66.4253,13422.0
2024-04-03 12:00:00,67.31,67.5,67.25,67.28,17161.0,66.4253,66.6128,66.3661,66.3957,17161.0
2024-04-03 12:30:00,67.28,67.39,67.08,67.09,28998.0,66.3957,66.5042,66.1983,66.2082,28998.0
2024-04-03 13:00:00,67.13,67.48,67.1,67.39,36844.0,66.2476,66.593,66.218,66.5042,36844.0
2024-04-03 13:30:00,67.37,67.39,67.22,67.29,37997.0,66.4845,66.5042,66.3365,66.4055,37997.0
2024-04-03 14:00:00,67.29,67.34,67.21,67.27,24636.0,66.4055,66.4549,66.3266,66.3858,24636.0
2024-04-03 14:30:00,67.26,67.3,67.11,67.27,22567.0,66.3759,66.4154,66.2279,66.3858,22567.0
2024-04-03 15:00:00,67.27,67.28,67.01,67.05,26366.0,66.3858,66.3957,66.1292,66.1687,26366.0
2024-04-03 15:30:00,67.06,67.09,66.87,66.92,169840.0,66.1786,66.2082,65.9911,66.0404,169840.0
2024-04-04 09:30:00,67.41,67.57,67.3,67.41,6058.0,66.524,66.6819,66.4154,66.524,6058.0
2024-04-04 10:00:00,67.45,67.46,67.29,67.37,32506.0,66.5634,66.5733,66.4055,66.4845,32506.0
2024-04-04 10:30:00,67.33,67.56,67.31,67.48,15960.0,66.445,66.672,66.4253,66.593,15960.0
2024-04-04 11:00:00,67.48,67.54,67.39,67.47,20564.0,66.593,66.6522,66.5042,66.5832,20564.0
2024-04-04 11:30:00,67.45,67.48,67.33,67.36,7892.0,66.5634,66.593,66.445,66.4746,7892.0
2024-04-04 12:00:00,67.36,67.52,67.34,67.52,19417.0,66.4746,66.6325,66.4549,66.6325,19417.0
2024-04-04 12:30:00,67.5,67.5,67.31,67.33,9405.0,66.6128,66.6128,66.4253,66.445,9405.0
2024-04-04 13:00:00,67.32,67.35,67.26,67.35,10969.0,66.4351,66.4647,66.3759,66.4647,10969.0
2024-04-04 13:30:00,67.34,67.47,67.27,67.27,16884.0,66.4549,66.5832,66.3858,66.3858,16884.0
2024-04-04 14:00:00,67.27,67.31,66.9,66.92,53904.0,66.3858,66.4253,66.0207,66.0404,53904.0
2024-04-04 14:30:00,66.88,66.92,66.4,66.44,81365.0,66.0009,66.0404,65.5272,65.5667,81365.0
2024-04-04 15:00:00,66.44,66.44,65.49,65.49,42038.0,65.5667,65.5667,64.6292,64.6292,42038.0
2024-04-04 15:30:00,65.49,65.68,65.34,65.64,153545.0,64.6292,64.8167,64.4812,64.7772,153545.0
2024-04-05 09:30:00,65.72,66.27,65.7,66.2,14179.0,64.8562,65.3989,64.8364,65.3299,14179.0
2024-04-05 10:00:00,66.12,66.13,65.77,65.78,10536.0,65.2509,65.2608,64.9055,64.9154,10536.0
2024-04-05 10:30:00,65.78,65.99,65.77,65.93,9771.0,64.9154,65.1226,64.9055,65.0634,9771.0
2024-04-05 11:00:00,65.93,66.24,65.88,66.22,17069.0,65.0634,65.3693,65.0141,65.3496,17069.0
2024-04-05 11:30:00,66.25,66.25,66.05,66.16,7146.0,65.3792,65.3792,65.1818,65.2904,7146.0
2024-04-05 12:00:00,66.11,66.17,65.97,66.17,10484.0,65.241,65.3003,65.1029,65.3003,10484.0
2024-04-05 12:30:00,66.18,66.41,66.17,66.35,13607.0,65.3101,65.5371,65.3003,65.4779,13607.0
2024-04-05 13:00:00,66.36,66.36,66.18,66.24,9074.0,65.4878,65.4878,65.3101,65.3693,9074.0
2024-04-05 13:30:00,66.24,66.25,65.97,66.03,18096.0,65.3693,65.3792,65.1029,65.1621,18096.0
2024-04-05 14:00:00,66.01,66.13,65.89,66.02,16537.0,65.1424,65.2608,65.0239,65.1522,16537.0
2024-04-05 14:30:00,66.03,66.2,65.98,66.13,19092.0,65.1621,65.3299,65.1128,65.2608,19092.0
2024-04-05 15:00:00,66.14,66.2,66.03,66.1,18794.0,65.2706,65.3299,65.1621,65.2312,18794.0
2024-04-05 15:30:00,66.1,66.25,65.99,66.13,85805.0,65.2312,65.3792,65.1226,65.2608,85805.0
2024-04-08 09:30:00,66.56,66.87,66.3,66.5,15040.0,65.6851,65.9911,65.4285,65.6259,15040.0
2024-04-08 10:00:00,66.47,66.54,66.19,66.47,22553.0,65.5963,65.6654,65.32,65.5963,22553.0
2024-04-08 10:30:00,66.47,66.66,66.46,66.53,16220.0,65.5963,65.7838,65.5864,65.6555,16220.0
2024-04-08 11:00:00,66.53,66.61,66.48,66.56,10698.0,65.6555,65.7345,65.6062,65.6851,10698.0
2024-04-08 11:30:00,66.53,66.53,66.4,66.46,19908.0,65.6555,65.6555,65.5272,65.5864,19908.0
2024-04-08 12:00:00,66.46,66.5,66.41,66.48,24972.0,65.5864,65.6259,65.5371,65.6062,24972.0
2024-04-08 12:30:00,66.48,66.51,66.37,66.4,13941.0,65.6062,65.6358,65.4976,65.5272,13941.0
2024-04-08 13:00:00,66.4,66.46,66.35,66.41,12039.0,65.5272,65.5864,65.4779,65.5371,12039.0
2024-04-08 13:30:00,66.42,66.46,66.34,66.44,9856.0,65.547,65.5864,65.468,65.5667,9856.0
2024-04-08 14:00:00,66.44,66.45,65.91,65.91,22788.0,65.5667,65.5766,65.0437,65.0437,22788.0
2024-04-08 14:30:00,65.92,66.02,65.88,66.0,56094.0,65.0535,65.1522,65.0141,65.1325,56094.0
2024-04-08 15:00:00,66.01,66.08,65.94,66.03,43135.0,65.1424,65.2114,65.0733,65.1621,43135.0
2024-04-08 15:30:00,66.03,66.14,65.84,66.0,148601.0,65.1621,65.2706,64.9746,65.1325,148601.0
2024-04-09 09:30:00,66.19,66.46,66.05,66.15,13086.0,65.32,65.5864,65.1818,65.2805,13086.0
2024-04-09 10:00:00,66.15,66.44,65.96,66.38,12834.0,65.2805,65.5667,65.093,65.5075,12834.0
2024-04-09 10:30:00,66.35,66.37,66.05,66.12,15441.0,65.4779,65.4976,65.1818,65.2509,15441.0
2024-04-09 11:00:00,66.15,66.6,66.09,66.54,25741.0,65.2805,65.7246,65.2213,65.6654,25741.0
2024-04-09 11:30:00,66.53,66.73,66.47,66.67,9144.0,65.6555,65.8529,65.5963,65.7937,9144.0
2024-04-09 12:00:00,66.67,66.96,66.65,66.85,8693.0,65.7937,66.0799,65.7739,65.9713,8693.0
2024-04-09 12:30:00,66.87,67.0,66.78,66.78,14036.0,65.9911,66.1193,65.9022,65.9022,14036.0
2024-04-09 13:00:00,66.79,66.87,66.73,66.87,83593.0,65.9121,65.9911,65.8529,65.9911,83593.0
2024-04-09 13:30:00,66.85,66.86,66.42,66.45,18988.0,65.9713,65.9812,65.547,65.5766,18988.0
2024-04-09 14:00:00,66.43,66.44,66.26,66.36,14686.0,65.5568,65.5667,65.3891,65.4878,14686.0
2024-04-09 14:30:00,66.44,66.58,66.37,66.45,27203.0,65.5667,65.7049,65.4976,65.5766,27203.0
2024-04-09 15:00:00,66.46,66.64,66.39,66.64,20992.0,65.5864,65.7641,65.5174,65.7641,20992.0
2024-04-09 15:30:00,66.67,66.78,66.55,66.65,110462.0,65.7937,65.9022,65.6753,65.7739,110462.0
2024-04-10 09:30:00,65.64,65.83,65.2,65.74,15431.0,64.7772,64.9647,64.343,64.8759,15431.0
2024-04-10 10:00:00,65.82,65.82,65.58,65.73,9330.0,64.9549,64.9549,64.718,64.866,9330.0
2024-04-10 10:30:00,65.69,65.81,65.5,65.53,12379.0,64.8266,64.945,64.6391,64.6687,12379.0
2024-04-10 11:00:00,65.53,65.59,65.39,65.44,15916.0,64.6687,64.7279,64.5305,64.5798,15916.0
2024-04-10 11:30:00,65.42,65.43,65.27,65.34,8918.0,64.5601,64.57,64.4121,64.4812,8918.0
2024-04-10 12:00:00,65.34,65.35,65.11,65.15,7766.0,64.4812,64.491,64.2542,64.2937,7766.0
2024-04-10 12:30:00,65.16,65.27,65.11,65.25,7756.0,64.3035,64.4121,64.2542,64.3923,7756.0
2024-04-10 13:00:00,65.25,65.41,64.98,65.28,14896.0,64.3923,64.5502,64.1259,64.422,14896.0
2024-04-10 13:30:00,65.23,65.33,64.98,65.19,14304.0,64.3726,64.4713,64.1259,64.3331,14304.0
2024-04-10 14:00:00,65.24,65.25,65.05,65.11,9460.0,64.3825,64.3923,64.195,64.2542,9460.0
2024-04-10 14:30:00,65.09,65.11,64.77,64.79,27718.0,64.2344,64.2542,63.9187,63.9384,27718.0
2024-04-10 15:00:00,64.79,65.18,64.79,65.06,13981.0,63.9384,64.3233,63.9384,64.2048,13981.0
2024-04-10 15:30:00,65.03,65.22,64.94,65.07,84205.0,64.1752,64.3627,64.0864,64.2147,84205.0
2024-04-11 09:30:00,65.06,65.31,64.87,65.21,9634.0,64.2048,64.4516,64.0173,64.3529,9634.0
2024-04-11 10:00:00,65.12,65.13,64.46,64.46,13628.0,64.2641,64.2739,63.6127,63.6127,13628.0
2024-04-11 10:30:00,64.49,64.71,64.49,64.7,32258.0,63.6423,63.8594,63.6423,63.8496,32258.0
2024-04-11 11:00:00,64.65,64.78,64.58,64.71,14553.0,63.8002,63.9285,63.7312,63.8594,14553.0
2024-04-11 11:30:00,64.71,64.95,64.61,64.93,65088.0,63.8594,64.0963,63.7608,64.0766,65088.0
2024-04-11 12:00:00,64.96,64.98,64.72,64.81,42270.0,64.1062,64.1259,63.8693,63.9581,42270.0
2024-04-11 12:30:00,64.79,65.0,64.79,65.0,25828.0,63.9384,64.1456,63.9384,64.1456,25828.0
2024-04-11 13:00:00,65.01,65.21,64.91,65.2,21679.0,64.1555,64.3529,64.0568,64.343,21679.0
2024-04-11 13:30:00,65.19,65.58,65.18,65.52,38286.0,64.3331,64.718,64.3233,64.6588,38286.0
2024-04-11 14:00:00,65.48,65.65,65.41,65.48,19310.0,64.6193,64.7871,64.5502,64.6193,19310.0
2024-04-11 14:30:00,65.49,65.62,65.46,65.49,14068.0,64.6292,64.7575,64.5996,64.6292,14068.0
2024-04-11 15:00:00,65.48,65.58,65.46,65.58,21161.0,64.6193,64.718,64.5996,64.718,21161.0
2024-04-11 15:30:00,65.53,65.61,65.35,65.42,92966.0,64.6687,64.7476,64.491,64.5601,92966.0
2024-04-12 09:30:00,64.87,65.04,64.64,64.95,29273.0,64.0173,64.1851,63.7904,64.0963,29273.0
2024-04-12 10:00:00,64.95,65.0,64.78,64.89,16194.0,64.0963,64.1456,63.9285,64.0371,16194.0
2024-04-12 10:30:00,64.89,64.94,64.7,64.94,27802.0,64.0371,64.0864,63.8496,64.0864,27802.0
2024-04-12 11:00:00,64.9,64.97,64.87,64.96,8521.0,64.0469,64.116,64.0173,64.1062,8521.0
2024-04-12 11:30:00,64.99,65.07,64.73,64.75,21560.0,64.1358,64.2147,63.8792,63.8989,21560.0
2024-04-12 12:00:00,64.76,64.86,64.74,64.76,18990.0,63.9088,64.0075,63.889,63.9088,18990.0
2024-04-12 12:30:00,64.75,64.77,64.5,64.53,33885.0,63.8989,63.9187,63.6522,63.6818,33885.0
2024-04-12 13:00:00,64.51,64.52,64.26,64.3,43919.0,63.6621,63.6719,63.4154,63.4548,43919.0
2024-04-12 13:30:00,64.29,64.41,64.24,64.37,27110.0,63.445,63.5634,63.3956,63.5239,27110.0
2024-04-12 14:00:00,64.3,64.49,64.25,64.33,30193.0,63.4548,63.6423,63.4055,63.4844,30193.0
2024-04-12 14:30:00,64.34,64.36,64.25,64.32,16750.0,63.4943,63.514,63.4055,63.4746,16750.0
2024-04-12 15:00:00,64.3,64.47,64.25,64.35,19884.0,63.4548,63.6226,63.4055,63.5042,19884.0
2024-04-12 15:30:00,64.34,64.47,64.23,64.38,112939.0,63.4943,63.6226,63.3858,63.5338,112939.0
2024-04-15 09:30:00,65.0,65.78,64.86,65.72,16259.0,64.1456,64.9154,64.0075,64.8562,16259.0
2024-04-15 10:00:00,65.73,65.74,65.17,65.21,14923.0,64.866,64.8759,64.3134,64.3529,14923.0
2024-04-15 10:30:00,65.18,65.24,64.91,65.15,27546.0,64.3233,64.3825,64.0568,64.2937,27546.0
2024-04-15 11:00:00,65.19,65.23,65.07,65.21,42108.0,64.3331,64.3726,64.2147,64.3529,42108.0
2024-04-15 11:30:00,65.28,65.43,65.23,65.42,10557.0,64.422,64.57,64.3726,64.5601,10557.0
2024-04-15 12:00:00,65.4,65.52,65.3,65.34,11263.0,64.5404,64.6588,64.4417,64.4812,11263.0
2024-04-15 12:30:00,65.34,65.36,65.23,65.32,13128.0,64.4812,64.5009,64.3726,64.4614,13128.0
2024-04-15 13:00:00,65.31,65.37,64.99,64.99,14768.0,64.4516,64.5108,64.1358,64.1358,14768.0
2024-04-15 13:30:00,64.95,64.99,64.8,64.97,11966.0,64.0963,64.1358,63.9483,64.116,11966.0
2024-04-15 14:00:00,64.95,64.95,64.65,64.67,17227.0,64.0963,64.0963,63.8002,63.82,17227.0
2024-04-15 14:30:00,64.63,64.72,64.46,64.53,16692.0,63.7805,63.8693,63.6127,63.6818,16692.0
2024-04-15 15:00:00,64.52,64.6,64.43,64.48,13072.0,63.6719,63.7509,63.5831,63.6325,13072.0
2024-04-15 15:30:00,64.49,64.65,64.47,64.56,46253.0,63.6423,63.8002,63.6226,63.7114,46253.0
2024-04-16 09:30:00,64.28,64.81,64.09,64.28,34802.0,63.4351,63.9581,63.2476,63.4351,34802.0
2024-04-16 10:00:00,64.23,64.49,64.07,64.45,18253.0,63.3858,63.6423,63.2279,63.6029,18253.0
2024-04-16 10:30:00,64.45,64.72,64.42,64.5,15844.0,63.6029,63.8693,63.5733,63.6522,15844.0
2024-04-16 11:00:00,64.46,64.68,64.46,64.54,9977.0,63.6127,63.8298,63.6127,63.6917,9977.0
2024-04-16 11:30:00,64.54,64.82,64.45,64.73,9088.0,63.6917,63.968,63.6029,63.8792,9088.0
2024-04-16 12:00:00,64.73,64.9,64.68,64.82,10633.0,63.8792,64.0469,63.8298,63.968,10633.0
2024-04-16 12:30:00,64.84,64.91,64.81,64.87,9175.0,63.9877,64.0568,63.9581,64.0173,9175.0
2024-04-16 13:00:00,64.84,64.96,64.71,64.83,14105.0,63.9877,64.1062,63.8594,63.9779,14105.0
2024-04-16 13:30:00,64.69,64.82,64.49,64.77,33633.0,63.8397,63.968,63.6423,63.9187,33633.0
2024-04-16 14:00:00,64.77,65.07,64.61,64.69,11981.0,63.9187,64.2147,63.7608,63.8397,11981.0
2024-04-16 14:30:00,64.71,64.93,64.69,64.93,21582.0,63.8594,64.0766,63.8397,64.0766,21582.0
2024-04-16 15:00:00,64.92,64.92,64.8,64.9,22134.0,64.0667,64.0667,63.9483,64.0469,22134.0
2024-04-16 15:30:00,64.9,64.9,64.64,64.64,86908.0,64.0469,64.0469,63.7904,63.7904,86908.0
2024-04-17 09:30:00,65.34,65.36,64.95,65.16,33086.0,64.4812,64.5009,64.0963,64.3035,33086.0
2024-04-17 10:00:00,65.15,65.23,65.0,65.03,26594.0,64.2937,64.3726,64.1456,64.1752,26594.0
2024-04-17 10:30:00,65.02,65.02,64.44,64.63,26257.0,64.1654,64.1654,63.593,63.7805,26257.0
2024-04-17 11:00:00,64.64,64.68,64.32,64.32,20443.0,63.7904,63.8298,63.4746,63.4746,20443.0
2024-04-17 11:30:00,64.21,64.4,64.12,64.34,16528.0,63.366,63.5535,63.2772,63.4943,16528.0
2024-04-17 12:00:00,64.31,64.34,64.09,64.29,16089.0,63.4647,63.4943,63.2476,63.445,16089.0
2024-04-17 12:30:00,64.29,64.43,64.24,64.31,22463.0,63.445,63.5831,63.3956,63.4647,22463.0
2024-04-17 13:00:00,64.31,64.37,64.19,64.24,58704.0,63.4647,63.5239,63.3463,63.3956,58704.0
2024-04-17 13:30:00,64.27,64.29,64.08,64.27,31495.0,63.4252,63.445,63.2377,63.4252,31495.0
2024-04-17 14:00:00,64.28,64.29,63.95,64.13,26792.0,63.4351,63.445,63.1094,63.2871,26792.0
2024-04-17 14:30:00,64.16,64.5,64.09,64.09,45275.0,63.3167,63.6522,63.2476,63.2476,45275.0
2024-04-17 15:00:00,64.08,64.08,63.8,63.85,20735.0,63.2377,63.2377,62.9614,63.0107,20735.0
2024-04-17 15:30:00,63.85,63.97,63.67,63.69,172619.0,63.0107,63.1292,62.8331,62.8529,172619.0
2024-04-18 09:30:00,63.72,63.72,63.08,63.64,14849.0,62.8825,62.8825,62.2509,62.8035,14849.0
2024-04-18 10:00:00,63.63,63.7,63.46,63.62,14834.0,62.7936,62.8627,62.6259,62.7838,14834.0
2024-04-18 10:30:00,63.61,63.88,63.58,63.73,17169.0,62.7739,63.0404,62.7443,62.8923,17169.0
2024-04-18 11:00:00,63.73,63.9,63.72,63.76,12544.0,62.8923,63.0601,62.8825,62.9219,12544.0
2024-04-18 11:30:00,63.76,63.78,63.5,63.63,21191.0,62.9219,62.9417,62.6653,62.7936,21191.0
2024-04-18 12:00:00,63.62,63.69,63.6,63.66,22529.0,62.7838,62.8529,62.764,62.8232,22529.0
2024-04-18 12:30:00,63.68,63.68,63.41,63.48,25814.0,62.843,62.843,62.5765,62.6456,25814.0
2024-04-18 13:00:00,63.48,63.51,63.2,63.34,25383.0,62.6456,62.6752,62.3693,62.5075,25383.0
2024-04-18 13:30:00,63.33,63.36,63.13,63.14,26894.0,62.4976,62.5272,62.3002,62.3101,26894.0
2024-04-18 14:00:00,63.13,63.17,62.94,62.94,46502.0,62.3002,62.3397,62.1127,62.1127,46502.0
2024-04-18 14:30:00,62.92,63.08,62.83,62.98,22712.0,62.093,62.2509,62.0042,62.1522,22712.0
2024-04-18 15:00:00,62.99,63.06,62.96,63.02,32144.0,62.1621,62.2311,62.1324,62.1917,32144.0
2024-04-18 15:30:00,63.02,63.11,62.86,62.92,99113.0,62.1917,62.2805,62.0338,62.093,99113.0
2024-04-19 09:30:00,62.91,63.36,62.91,63.22,31119.0,62.0831,62.5272,62.0831,62.389,31119.0
2024-04-19 10:00:00,63.23,63.36,63.08,63.12,24188.0,62.3989,62.5272,62.2509,62.2903,24188.0
2024-04-19 10:30:00,63.12,63.17,62.98,63.0,64897.0,62.2903,62.3397,62.1522,62.1719,64897.0
2024-04-19 11:00:00,62.97,63.03,62.95,62.98,20156.0,62.1423,62.2015,62.1226,62.1522,20156.0
2024-04-19 11:30:00,62.96,63.09,62.88,62.94,22600.0,62.1324,62.2607,62.0535,62.1127,22600.0
2024-04-19 12:00:00,62.96,63.02,62.63,62.68,22092.0,62.1324,62.1917,61.8068,61.8561,22092.0
2024-04-19 12:30:00,62.7,63.04,62.65,62.94,51223.0,61.8759,62.2114,61.8265,62.1127,51223.0
2024-04-19 13:00:00,62.95,63.02,62.82,62.83,21795.0,62.1226,62.1917,61.9943,62.0042,21795.0
2024-04-19 13:30:00,62.84,63.11,62.82,63.0,87003.0,62.014,62.2805,61.9943,62.1719,87003.0
2024-04-19 14:00:00,62.97,63.01,62.76,62.76,27644.0,62.1423,62.1818,61.9351,61.9351,27644.0
2024-04-19 14:30:00,62.73,62.82,62.61,62.66,18324.0,61.9055,61.9943,61.787,61.8364,18324.0
2024-04-19 15:00:00,62.66,62.71,62.55,62.66,31217.0,61.8364,61.8857,61.7278,61.8364,31217.0
2024-04-19 15:30:00,62.64,62.8,62.51,62.65,146008.0,61.8167,61.9745,61.6884,61.8265,146008.0
2024-04-22 09:30:00,63.09,63.2,62.8,62.99,18344.0,62.2607,62.3693,61.9745,62.1621,18344.0
2024-04-22 10:00:00,63.01,63.26,62.99,62.99,16407.0,62.1818,62.4285,62.1621,62.1621,16407.0
2024-04-22 10:30:00,62.97,63.2,62.93,63.06,20563.0,62.1423,62.3693,62.1028,62.2311,20563.0
2024-04-22 11:00:00,63.05,63.12,62.94,63.12,19397.0,62.2213,62.2903,62.1127,62.2903,19397.0
2024-04-22 11:30:00,63.12,63.15,62.95,63.02,14330.0,62.2903,62.3199,62.1226,62.1917,14330.0
2024-04-22 12:00:00,63.05,63.24,63.05,63.15,17088.0,62.2213,62.4088,62.2213,62.3199,17088.0
2024-04-22 12:30:00,63.15,63.39,63.11,63.32,38968.0,62.3199,62.5568,62.2805,62.4877,38968.0
2024-04-22 13:00:00,63.31,63.38,63.16,63.38,25925.0,62.4778,62.5469,62.3298,62.5469,25925.0
2024-04-22 13:30:00,63.39,63.67,63.37,63.59,19999.0,62.5568,62.8331,62.5371,62.7542,19999.0
2024-04-22 14:00:00,63.59,63.7,63.58,63.69,25101.0,62.7542,62.8627,62.7443,62.8529,25101.0
2024-04-22 14:30:00,63.7,63.75,63.5,63.69,31863.0,62.8627,62.9121,62.6653,62.8529,31863.0
2024-04-22 15:00:00,63.71,63.73,63.6,63.65,24008.0,62.8726,62.8923,62.764,62.8134,24008.0
2024-04-22 15:30:00,63.65,63.73,63.24,63.24,80933.0,62.8134,62.8923,62.4088,62.4088,80933.0
2024-04-23 09:30:00,63.76,63.96,63.11,63.66,15315.0,62.9219,63.1193,62.2805,62.8232,15315.0
2024-04-23 10:00:00,63.66,64.0,63.59,63.9,23175.0,62.8232,63.1588,62.7542,63.0601,23175.0
2024-04-23 10:30:00,63.89,63.94,63.63,63.78,24788.0,63.0502,63.0996,62.7936,62.9417,24788.0
2024-04-23 11:00:00,63.75,63.8,63.68,63.78,10535.0,62.9121,62.9614,62.843,62.9417,10535.0
2024-04-23 11:30:00,63.75,63.87,63.61,63.73,41489.0,62.9121,63.0305,62.7739,62.8923,41489.0
2024-04-23 12:00:00,63.73,63.97,63.73,63.96,19569.0,62.8923,63.1292,62.8923,63.1193,19569.0
2024-04-23 12:30:00,63.95,63.95,63.81,63.89,9132.0,63.1094,63.1094,62.9713,63.0502,9132.0
2024-04-23 13:00:00,63.88,63.98,63.84,63.95,8894.0,63.0404,63.139,63.0009,63.1094,8894.0
2024-04-23 13:30:00,63.95,63.96,63.86,63.92,12678.0,63.1094,63.1193,63.0206,63.0798,12678.0
2024-04-23 14:00:00,63.92,64.0,63.86,63.95,18600.0,63.0798,63.1588,63.0206,63.1094,18600.0
2024-04-23 14:30:00,63.94,64.05,63.92,64.05,17258.0,63.0996,63.2081,63.0798,63.2081,17258.0
2024-04-23 15:00:00,64.04,64.05,63.93,63.93,29743.0,63.1983,63.2081,63.0897,63.0897,29743.0
2024-04-23 15:30:00,63.92,64.03,63.58,63.59,150921.0,63.0798,63.1884,62.7443,62.7542,150921.0
2024-04-24 09:30:00,63.67,63.94,63.6,63.64,25820.0,62.8331,63.0996,62.764,62.8035,25820.0
2024-04-24 10:00:00,63.6,63.66,63.43,63.59,10055.0,62.764,62.8232,62.5963,62.7542,10055.0
2024-04-24 10:30:00,63.61,63.65,63.43,63.51,14287.0,62.7739,62.8134,62.5963,62.6752,14287.0
2024-04-24 11:00:00,63.49,63.53,63.35,63.45,12109.0,62.6555,62.695,62.5173,62.616,12109.0
2024-04-24 11:30:00,63.5,63.69,63.41,63.55,27804.0,62.6653,62.8529,62.5765,62.7147,27804.0
2024-04-24 12:00:00,63.5,63.54,63.33,63.4,9403.0,62.6653,62.7048,62.4976,62.5667,9403.0
2024-04-24 12:30:00,63.37,63.37,63.08,63.18,15427.0,62.5371,62.5371,62.2509,62.3496,15427.0
2024-04-24 13:00:00,63.15,63.38,63.11,63.37,16968.0,62.3199,62.5469,62.2805,62.5371,16968.0
2024-04-24 13:30:00,63.39,63.55,63.37,63.52,22445.0,62.5568,62.7147,62.5371,62.6851,22445.0
2024-04-24 14:00:00,63.5,63.5,63.39,63.47,20648.0,62.6653,62.6653,62.5568,62.6357,20648.0
2024-04-24 14:30:00,63.46,63.6,63.34,63.55,18477.0,62.6259,62.764,62.5075,62.7147,18477.0
2024-04-24 15:00:00,63.57,63.76,63.52,63.65,26985.0,62.7344,62.9219,62.6851,62.8134,26985.0
2024-04-24 15:30:00,63.65,63.66,63.45,63.56,105450.0,62.8134,62.8232,62.616,62.7246,105450.0
2024-04-25 09:30:00,63.43,63.64,62.85,63.05,19666.0,62.5963,62.8035,62.0239,62.2213,19666.0
2024-04-25 10:00:00,62.97,63.58,62.94,63.5,29871.0,62.1423,62.7443,62.1127,62.6653,29871.0
2024-04-25 10:30:00,63.49,63.57,63.04,63.19,27523.0,62.6555,62.7344,62.2114,62.3594,27523.0
2024-04-25 11:00:00,63.2,63.35,63.14,63.18,21809.0,62.3693,62.5173,62.3101,62.3496,21809.0
2024-04-25 11:30:00,63.18,63.18,62.94,63.09,20663.0,62.3496,62.3496,62.1127,62.2607,20663.0
2024-04-25 12:00:00,63.06,63.15,62.99,63.04,16112.0,62.2311,62.3199,62.1621,62.2114,16112.0
2024-04-25 12:30:00,63.01,63.06,62.87,63.0,14159.0,62.1818,62.2311,62.0436,62.1719,14159.0
2024-04-25 13:00:00,62.98,62.98,62.79,62.86,24468.0,62.1522,62.1522,61.9647,62.0338,24468.0
2024-04-25 13:30:00,62.86,63.03,62.85,62.98,25770.0,62.0338,62.2015,62.0239,62.1522,25770.0
2024-04-25 14:00:00,62.99,63.01,62.76,62.77,35499.0,62.1621,62.1818,61.9351,61.9449,35499.0
2024-04-25 14:30:00,62.78,63.16,62.77,62.95,56922.0,61.9548,62.3298,61.9449,62.1226,56922.0
2024-04-25 15:00:00,62.93,63.29,62.93,63.05,49714.0,62.1028,62.4581,62.1028,62.2213,49714.0
2024-04-25 15:30:00,63.05,63.08,62.83,62.86,228799.0,62.2213,62.2509,62.0042,62.0338,228799.0
2024-04-26 09:30:00,54.14,55.22,53.03,54.66,1019803.0,53.4284,54.4942,52.333,53.9415,1019803.0
2024-04-26 10:00:00,54.68,54.72,53.13,53.3,795235.0,53.9613,54.0008,52.4317,52.5994,795235.0
2024-04-26 10:30:00,53.3,53.86,53.29,53.46,391755.0,52.5994,53.1521,52.5895,52.7573,391755.0
2024-04-26 11:00:00,53.46,53.54,52.85,53.04,522213.0,52.7573,52.8363,52.1553,52.3428,522213.0
2024-04-26 11:30:00,53.06,53.06,52.48,52.94,333294.0,52.3626,52.3626,51.7902,52.2442,333294.0
2024-04-26 12:00:00,52.94,53.35,52.7,53.34,284631.0,52.2442,52.6488,52.0073,52.6389,284631.0
2024-04-26 12:30:00,53.32,53.43,52.81,53.03,327314.0,52.6192,52.7277,52.1159,52.333,327314.0
2024-04-26 13:00:00,53.0,53.0,52.53,52.66,177203.0,52.3034,52.3034,51.8395,51.9678,177203.0
2024-04-26 13:30:00,52.64,53.02,52.56,52.91,139293.0,51.9481,52.3231,51.8691,52.2145,139293.0
2024-04-26 14:00:00,52.92,53.36,52.91,53.09,205772.0,52.2244,52.6586,52.2145,52.3922,205772.0
2024-04-26 14:30:00,53.08,53.29,52.89,53.09,181018.0,52.3823,52.5895,52.1948,52.3922,181018.0
2024-04-26 15:00:00,53.08,53.12,52.58,53.08,288697.0,52.3823,52.4218,51.8889,52.3823,288697.0
2024-04-26 15:30:00,53.08,53.39,52.99,53.18,896639.0,52.3823,52.6882,52.2935,52.481,896639.0
2024-04-29 09:30:00,53.23,54.89,53.23,54.65,151828.0,52.5303,54.1685,52.5303,53.9317,151828.0
2024-04-29 10:00:00,54.66,54.85,54.45,54.79,120855.0,53.9415,54.129,53.7343,54.0698,120855.0
2024-04-29 10:30:00,54.8,54.85,54.16,54.38,70447.0,54.0797,54.129,53.4481,53.6652,70447.0
2024-04-29 11:00:00,54.39,54.46,53.99,54.07,71193.0,53.6751,53.7442,53.2803,53.3593,71193.0
2024-04-29 11:30:00,54.07,54.38,54.05,54.35,56965.0,53.3593,53.6652,53.3396,53.6356,56965.0
2024-04-29 12:00:00,54.33,54.36,54.29,54.33,39624.0,53.6159,53.6455,53.5764,53.6159,39624.0
2024-04-29 12:30:00,54.33,54.38,53.9,54.01,75013.0,53.6159,53.6652,53.1915,53.3001,75013.0
2024-04-29 13:00:00,54.01,54.07,53.94,53.98,44703.0,53.3001,53.3593,53.231,53.2705,44703.0
2024-04-29 13:30:00,53.98,54.36,53.97,54.19,76310.0,53.2705,53.6455,53.2606,53.4777,76310.0
2024-04-29 14:00:00,54.18,54.29,54.01,54.07,65820.0,53.4679,53.5764,53.3001,53.3593,65820.0
2024-04-29 14:30:00,54.07,54.13,53.98,54.02,76949.0,53.3593,53.4185,53.2705,53.31,76949.0
2024-04-29 15:00:00,54.01,54.17,53.93,54.16,55122.0,53.3001,53.458,53.2211,53.4481,55122.0
2024-04-29 15:30:00,54.15,54.29,53.73,53.94,239058.0,53.4382,53.5764,53.0238,53.231,239058.0
2024-04-30 09:30:00,53.61,53.7,52.57,52.67,87362.0,52.9053,52.9942,51.879,51.9777,87362.0
2024-04-30 10:00:00,52.68,53.02,52.62,52.87,80090.0,51.9876,52.3231,51.9284,52.1751,80090.0
2024-04-30 10:30:00,52.8,53.67,52.8,53.67,57257.0,52.106,52.9646,52.106,52.9646,57257.0
2024-04-30 11:00:00,53.61,53.9,53.55,53.7,60897.0,52.9053,53.1915,52.8461,52.9942,60897.0
2024-04-30 11:30:00,53.73,54.07,53.73,54.0,35914.0,53.0238,53.3593,53.0238,53.2902,35914.0
2024-04-30 12:00:00,54.0,54.28,53.91,54.21,42527.0,53.2902,53.5665,53.2014,53.4975,42527.0
2024-04-30 12:30:00,54.22,54.24,53.93,53.99,25353.0,53.5073,53.5271,53.2211,53.2803,25353.0
2024-04-30 13:00:00,54.0,54.04,53.57,53.69,90479.0,53.2902,53.3297,52.8659,52.9843,90479.0
2024-04-30 13:30:00,53.67,54.05,53.66,54.02,37337.0,52.9646,53.3396,52.9547,53.31,37337.0
2024-04-30 14:00:00,54.03,54.07,53.78,53.87,30982.0,53.3198,53.3593,53.0731,53.1619,30982.0
2024-04-30 14:30:00,53.88,53.97,53.69,53.89,35622.0,53.1718,53.2606,52.9843,53.1817,35622.0
2024-04-30 15:00:00,53.85,53.98,53.78,53.97,83402.0,53.1422,53.2705,53.0731,53.2606,83402.0
2024-04-30 15:30:00,53.95,54.07,53.5,53.51,434137.0,53.2409,53.3593,52.7968,52.8067,434137.0
2024-05-01 09:30:00,52.74,53.67,52.74,53.59,48758.0,52.0468,52.9646,52.0468,52.8856,48758.0
2024-05-01 10:00:00,53.53,53.71,53.34,53.59,110339.0,52.8264,53.004,52.6389,52.8856,110339.0
2024-05-01 10:30:00,53.57,53.61,53.03,53.21,53617.0,52.8659,52.9053,52.333,52.5106,53617.0
2024-05-01 11:00:00,53.16,53.35,53.07,53.12,46323.0,52.4613,52.6488,52.3724,52.4218,46323.0
2024-05-01 11:30:00,53.09,53.15,52.76,52.77,59089.0,52.3922,52.4514,52.0665,52.0764,59089.0
2024-05-01 12:00:00,52.75,52.95,52.71,52.92,44414.0,52.0566,52.254,52.0172,52.2244,44414.0
2024-05-01 12:30:00,52.91,52.98,52.53,52.79,56265.0,52.2145,52.2836,51.8395,52.0961,56265.0
2024-05-01 13:00:00,52.8,53.08,52.73,53.05,32375.0,52.106,52.3823,52.0369,52.3527,32375.0
2024-05-01 13:30:00,53.06,53.08,52.7,52.94,39376.0,52.3626,52.3823,52.0073,52.2442,39376.0
2024-05-01 14:00:00,52.89,53.32,52.85,53.3,34775.0,52.1948,52.6192,52.1553,52.5994,34775.0
2024-05-01 14:30:00,53.29,54.11,53.07,54.01,124613.0,52.5895,53.3988,52.3724,53.3001,124613.0
2024-05-01 15:00:00,54.0,54.21,53.88,54.12,156693.0,53.2902,53.4975,53.1718,53.4086,156693.0
2024-05-01 15:30:00,54.1,54.11,53.24,53.35,227306.0,53.3889,53.3988,52.5402,52.6488,227306.0
2024-05-02 09:30:00,54.42,54.42,53.33,53.51,44976.0,53.7047,53.7047,52.629,52.8067,44976.0
2024-05-02 10:00:00,53.45,53.98,53.25,53.63,286548.0,52.7474,53.2705,52.5501,52.9251,286548.0
2024-05-02 10:30:00,53.67,53.96,53.44,53.96,26870.0,52.9646,53.2507,52.7376,53.2507,26870.0
2024-05-02 11:00:00,53.95,54.21,53.87,54.21,29626.0,53.2409,53.4975,53.1619,53.4975,29626.0
2024-05-02 11:30:00,54.17,54.27,54.02,54.19,33143.0,53.458,53.5567,53.31,53.4777,33143.0
2024-05-02 12:00:00,54.17,54.33,54.11,54.19,35129.0,53.458,53.6159,53.3988,53.4777,35129.0
2024-05-02 12:30:00,54.16,54.41,54.14,54.33,19002.0,53.4481,53.6948,53.4284,53.6159,19002.0
2024-05-02 13:00:00,54.32,54.33,54.06,54.17,27000.0,53.606,53.6159,53.3494,53.458,27000.0
2024-05-02 13:30:00,54.2,54.2,53.9,53.98,49531.0,53.4876,53.4876,53.1915,53.2705,49531.0
2024-05-02 14:00:00,54.02,54.23,54.0,54.2,23878.0,53.31,53.5172,53.2902,53.4876,23878.0
2024-05-02 14:30:00,54.23,54.38,54.14,54.34,34777.0,53.5172,53.6652,53.4284,53.6257,34777.0
2024-05-02 15:00:00,54.33,54.37,54.23,54.23,41223.0,53.6159,53.6554,53.5172,53.5172,41223.0
2024-05-02 15:30:00,54.22,54.31,54.08,54.16,208841.0,53.5073,53.5961,53.3692,53.4481,208841.0
2024-05-03 09:30:00,54.94,54.94,54.62,54.9,21909.0,54.2179,54.2179,53.9021,54.1784,21909.0
2024-05-03 10:00:00,54.95,55.0,54.37,54.57,26174.0,54.2277,54.2771,53.6554,53.8527,26174.0
2024-05-03 10:30:00,54.57,54.68,54.36,54.48,25042.0,53.8527,53.9613,53.6455,53.7639,25042.0
2024-05-03 11:00:00,54.53,54.57,54.37,54.44,18632.0,53.8133,53.8527,53.6554,53.7244,18632.0
2024-05-03 11:30:00,54.45,54.56,54.39,54.53,22069.0,53.7343,53.8429,53.6751,53.8133,22069.0
2024-05-03 12:00:00,54.54,54.61,54.34,54.35,32342.0,53.8231,53.8922,53.6257,53.6356,32342.0
2024-05-03 12:30:00,54.34,54.36,54.18,54.22,30835.0,53.6257,53.6455,53.4679,53.5073,30835.0
2024-05-03 13:00:00,54.22,54.25,54.04,54.1,28395.0,53.5073,53.5369,53.3297,53.3889,28395.0
2024-05-03 13:30:00,54.09,54.3,54.06,54.21,52318.0,53.379,53.5863,53.3494,53.4975,52318.0
2024-05-03 14:00:00,54.21,54.22,54.06,54.18,23228.0,53.4975,53.5073,53.3494,53.4679,23228.0
2024-05-03 14:30:00,54.17,54.21,54.04,54.1,37579.0,53.458,53.4975,53.3297,53.3889,37579.0
2024-05-03 15:00:00,54.1,54.11,53.95,54.02,36490.0,53.3889,53.3988,53.2409,53.31,36490.0
2024-05-03 15:30:00,54.01,54.19,53.82,54.12,148922.0,53.3001,53.4777,53.1126,53.4086,148922.0
2024-05-06 09:30:00,54.7,54.8,54.25,54.6,32536.0,53.981,54.0797,53.5369,53.8823,32536.0
2024-05-06 10:00:00,54.67,54.85,54.57,54.82,17622.0,53.9514,54.129,53.8527,54.0994,17622.0
2024-05-06 10:30:00,54.81,54.95,54.77,54.78,20244.0,54.0896,54.2277,54.0501,54.06,20244.0
2024-05-06 11:00:00,54.77,54.9,54.64,54.67,15141.0,54.0501,54.1784,53.9218,53.9514,15141.0
2024-05-06 11:30:00,54.7,54.72,54.54,54.68,24653.0,53.981,54.0008,53.8231,53.9613,24653.0
2024-05-06 12:00:00,54.71,54.77,54.58,54.73,17378.0,53.9909,54.0501,53.8626,54.0106,17378.0
2024-05-06 12:30:00,54.74,54.91,54.72,54.91,28062.0,54.0205,54.1883,54.0008,54.1883,28062.0
2024-05-06 13:00:00,54.92,55.01,54.88,55.0,33206.0,54.1981,54.2869,54.1587,54.2771,33206.0
2024-05-06 13:30:00,55.0,55.18,54.96,55.18,30774.0,54.2771,54.4547,54.2376,54.4547,30774.0
2024-05-06 14:00:00,55.19,55.2,54.96,55.04,69745.0,54.4646,54.4744,54.2376,54.3165,69745.0
2024-05-06 14:30:00,55.05,55.06,54.82,54.83,36788.0,54.3264,54.3363,54.0994,54.1093,36788.0
2024-05-06 15:00:00,54.83,54.9,54.65,54.84,109725.0,54.1093,54.1784,53.9317,54.1192,109725.0
2024-05-06 15:30:00,54.84,54.99,54.83,54.9,198998.0,54.1192,54.2672,54.1093,54.1784,198998.0
2024-05-07 09:30:00,54.9,55.25,54.56,54.85,34773.0,54.1784,54.5238,53.8429,54.129,34773.0
2024-05-07 10:00:00,54.85,54.94,54.72,54.85,18833.0,54.129,54.2179,54.0008,54.129,18833.0
2024-05-07 10:30:00,54.84,54.86,54.49,54.55,25396.0,54.1192,54.1389,53.7738,53.833,25396.0
2024-05-07 11:00:00,54.59,54.63,54.44,54.6,19084.0,53.8725,53.9119,53.7244,53.8823,19084.0
2024-05-07 11:30:00,54.61,54.64,54.49,54.57,26883.0,53.8922,53.9218,53.7738,53.8527,26883.0
2024-05-07 12:00:00,54.57,54.58,54.4,54.41,21837.0,53.8527,53.8626,53.685,53.6948,21837.0
2024-05-07 12:30:00,54.41,54.49,54.3,54.34,22672.0,53.6948,53.7738,53.5863,53.6257,22672.0
2024-05-07 13:00:00,54.32,54.5,54.32,54.4,24506.0,53.606,53.7836,53.606,53.685,24506.0
2024-05-07 13:30:00,54.4,54.58,54.39,54.5,25247.0,53.685,53.8626,53.6751,53.7836,25247.0
2024-05-07 14:00:00,54.5,54.63,54.48,54.62,17610.0,53.7836,53.9119,53.7639,53.9021,17610.0
2024-05-07 14:30:00,54.61,54.64,54.48,54.58,39644.0,53.8922,53.9218,53.7639,53.8626,39644.0
2024-05-07 15:00:00,54.6,54.74,54.5,54.73,41184.0,53.8823,54.0205,53.7836,54.0106,41184.0
2024-05-07 15:30:00,54.73,54.75,54.43,54.43,155443.0,54.0106,54.0304,53.7146,53.7146,155443.0
2024-05-08 09:30:00,54.12,54.32,53.65,53.79,22595.0,53.4086,53.606,52.9448,53.083,22595.0
2024-05-08 10:00:00,53.83,53.88,53.38,53.42,54347.0,53.1225,53.1718,52.6784,52.7178,54347.0
2024-05-08 10:30:00,53.38,53.69,53.35,53.56,39210.0,52.6784,52.9843,52.6488,52.856,39210.0
2024-05-08 11:00:00,53.58,53.59,53.45,53.54,26546.0,52.8757,52.8856,52.7474,52.8363,26546.0
2024-05-08 11:30:00,53.52,53.62,53.44,53.54,27852.0,52.8165,52.9152,52.7376,52.8363,27852.0
2024-05-08 12:00:00,53.52,53.68,53.5,53.64,32861.0,52.8165,52.9744,52.7968,52.9349,32861.0
2024-05-08 12:30:00,53.64,53.72,53.55,53.68,64176.0,52.9349,53.0139,52.8461,52.9744,64176.0
2024-05-08 13:00:00,53.68,53.68,53.32,53.32,85745.0,52.9744,52.9744,52.6192,52.6192,85745.0
2024-05-08 13:30:00,53.32,53.63,53.28,53.61,44313.0,52.6192,52.9251,52.5797,52.9053,44313.0
2024-05-08 14:00:00,53.62,53.65,53.41,53.48,62890.0,52.9152,52.9448,52.708,52.7771,62890.0
2024-05-08 14:30:00,53.47,53.5,53.31,53.31,44680.0,52.7672,52.7968,52.6093,52.6093,44680.0
2024-05-08 15:00:00,53.31,53.43,53.26,53.42,70313.0,52.6093,52.7277,52.5599,52.7178,70313.0
2024-05-08 15:30:00,53.44,53.44,53.09,53.22,278004.0,52.7376,52.7376,52.3922,52.5205,278004.0
2024-05-09 09:30:00,53.44,53.65,53.02,53.61,43299.0,52.7376,52.9448,52.3231,52.9053,43299.0
2024-05-09 10:00:00,53.63,53.8,53.44,53.8,68941.0,52.9251,53.0928,52.7376,53.0928,68941.0
2024-05-09 10:30:00,53.81,53.86,53.72,53.73,62095.0,53.1027,53.1521,53.0139,53.0238,62095.0
2024-05-09 11:00:00,53.74,53.85,53.71,53.84,44809.0,53.0336,53.1422,53.004,53.1323,44809.0
2024-05-09 11:30:00,53.84,53.85,53.74,53.76,28879.0,53.1323,53.1422,53.0336,53.0534,28879.0
2024-05-09 12:00:00,53.75,53.79,53.67,53.76,34088.0,53.0435,53.083,52.9646,53.0534,34088.0
2024-05-09 12:30:00,53.76,53.93,53.76,53.83,56127.0,53.0534,53.2211,53.0534,53.1225,56127.0
2024-05-09 13:00:00,53.85,53.93,53.82,53.88,28918.0,53.1422,53.2211,53.1126,53.1718,28918.0
2024-05-09 13:30:00,53.87,54.07,53.81,54.03,70564.0,53.1619,53.3593,53.1027,53.3198,70564.0
2024-05-09 14:00:00,54.02,54.02,53.93,53.96,35266.0,53.31,53.31,53.2211,53.2507,35266.0
2024-05-09 14:30:00,53.96,54.11,53.95,54.08,61165.0,53.2507,53.3988,53.2409,53.3692,61165.0
2024-05-09 15:00:00,54.08,54.23,54.08,54.23,57523.0,53.3692,53.5172,53.3692,53.5172,57523.0
2024-05-09 15:30:00,54.24,54.45,54.1,54.11,282838.0,53.5271,53.7343,53.3889,53.3988,282838.0
2024-05-10 09:30:00,54.18,54.27,53.86,54.27,16102.0,53.4679,53.5567,53.1521,53.5567,16102.0
2024-05-10 10:00:00,54.21,54.37,54.03,54.33,16631.0,53.4975,53.6554,53.3198,53.6159,16631.0
2024-05-10 10:30:00,54.34,54.45,54.16,54.19,23648.0,53.6257,53.7343,53.4481,53.4777,23648.0
2024-05-10 11:00:00,54.18,54.27,54.09,54.27,16997.0,53.4679,53.5567,53.379,53.5567,16997.0
2024-05-10 11:30:00,54.21,54.25,54.11,54.15,16511.0,53.4975,53.5369,53.3988,53.4382,16511.0
2024-05-10 12:00:00,54.14,54.22,54.07,54.15,13840.0,53.4284,53.5073,53.3593,53.4382,13840.0
2024-05-10 12:30:00,54.16,54.38,54.15,54.28,11487.0,53.4481,53.6652,53.4382,53.5665,11487.0
2024-05-10 13:00:00,54.3,54.31,54.12,54.17,13168.0,53.5863,53.5961,53.4086,53.458,13168.0
2024-05-10 13:30:00,54.18,54.24,54.1,54.22,12691.0,53.4679,53.5271,53.3889,53.5073,12691.0
2024-05-10 14:00:00,54.2,54.2,53.91,53.97,26917.0,53.4876,53.4876,53.2014,53.2606,26917.0
2024-05-10 14:30:00,53.97,53.98,53.9,53.97,17223.0,53.2606,53.2705,53.1915,53.2606,17223.0
2024-05-10 15:00:00,53.98,54.06,53.88,54.01,23606.0,53.2705,53.3494,53.1718,53.3001,23606.0
2024-05-10 15:30:00,54.02,54.09,53.89,53.91,98730.0,53.31,53.379,53.1817,53.2014,98730.0
2024-05-13 09:30:00,55.16,55.44,54.91,55.4,53752.0,54.435,54.7113,54.1883,54.6718,53752.0
2024-05-13 10:00:00,55.4,55.41,54.84,54.88,26719.0,54.6718,54.6817,54.1192,54.1587,26719.0
2024-05-13 10:30:00,54.91,55.0,54.79,54.79,30148.0,54.1883,54.2771,54.0698,54.0698,30148.0
2024-05-13 11:00:00,54.83,54.94,54.73,54.88,23526.0,54.1093,54.2179,54.0106,54.1587,23526.0
2024-05-13 11:30:00,54.86,54.86,54.65,54.68,17765.0,54.1389,54.1389,53.9317,53.9613,17765.0
2024-05-13 12:00:00,54.67,54.79,54.63,54.75,15499.0,53.9514,54.0698,53.9119,54.0304,15499.0
2024-05-13 12:30:00,54.73,54.78,54.69,54.72,19594.0,54.0106,54.06,53.9711,54.0008,19594.0
2024-05-13 13:00:00,54.7,54.7,54.44,54.54,46621.0,53.981,53.981,53.7244,53.8231,46621.0
2024-05-13 13:30:00,54.56,54.75,54.56,54.68,23641.0,53.8429,54.0304,53.8429,53.9613,23641.0
2024-05-13 14:00:00,54.67,54.68,54.57,54.6,20265.0,53.9514,53.9613,53.8527,53.8823,20265.0
2024-05-13 14:30:00,54.6,54.63,54.54,54.54,16152.0,53.8823,53.9119,53.8231,53.8231,16152.0
2024-05-13 15:00:00,54.54,54.66,54.54,54.64,31626.0,53.8231,53.9415,53.8231,53.9218,31626.0
2024-05-13 15:30:00,54.63,54.71,54.56,54.59,119642.0,53.9119,53.9909,53.8429,53.8725,119642.0
2024-05-14 09:30:00,55.04,55.11,54.67,54.84,22875.0,54.3165,54.3856,53.9514,54.1192,22875.0
2024-05-14 10:00:00,54.85,55.07,54.51,54.51,18197.0,54.129,54.3462,53.7935,53.7935,18197.0
2024-05-14 10:30:00,54.51,54.6,54.4,54.52,19212.0,53.7935,53.8823,53.685,53.8034,19212.0
2024-05-14 11:00:00,54.52,54.54,54.32,54.34,12207.0,53.8034,53.8231,53.606,53.6257,12207.0
2024-05-14 11:30:00,54.32,54.4,54.21,54.21,16238.0,53.606,53.685,53.4975,53.4975,16238.0
2024-05-14 12:00:00,54.2,54.33,54.2,54.2,14632.0,53.4876,53.6159,53.4876,53.4876,14632.0
2024-05-14 12:30:00,54.2,54.36,54.09,54.35,55752.0,53.4876,53.6455,53.379,53.6356,55752.0
2024-05-14 13:00:00,54.36,54.57,54.34,54.55,37247.0,53.6455,53.8527,53.6257,53.833,37247.0
2024-05-14 13:30:00,54.57,54.75,54.55,54.7,24151.0,53.8527,54.0304,53.833,53.981,24151.0
2024-05-14 14:00:00,54.68,54.79,54.63,54.79,24807.0,53.9613,54.0698,53.9119,54.0698,24807.0
2024-05-14 14:30:00,54.78,55.15,54.76,55.09,56546.0,54.06,54.4251,54.0402,54.3659,56546.0
2024-05-14 15:00:00,55.09,55.2,55.03,55.15,39030.0,54.3659,54.4744,54.3067,54.4251,39030.0
2024-05-14 15:30:00,55.16,55.19,54.98,54.99,114593.0,54.435,54.4646,54.2573,54.2672,114593.0
2024-05-15 09:30:00,55.34,55.49,55.02,55.02,24715.0,54.6126,54.7606,54.2968,54.2968,24715.0
2024-05-15 10:00:00,55.01,55.34,55.0,55.29,26401.0,54.2869,54.6126,54.2771,54.5633,26401.0
2024-05-15 10:30:00,55.29,55.35,55.14,55.25,30853.0,54.5633,54.6225,54.4152,54.5238,30853.0
2024-05-15 11:00:00,55.25,55.48,55.24,55.44,16962.0,54.5238,54.7508,54.5139,54.7113,16962.0
2024-05-15 11:30:00,55.43,55.72,55.41,55.63,60585.0,54.7014,54.9876,54.6817,54.8988,60585.0
2024-05-15 12:00:00,55.63,55.74,55.61,55.72,27986.0,54.8988,55.0073,54.8791,54.9876,27986.0
2024-05-15 12:30:00,55.71,55.82,55.62,55.68,49484.0,54.9777,55.0863,54.8889,54.9481,49484.0
2024-05-15 13:00:00,55.69,55.81,55.54,55.64,31635.0,54.958,55.0764,54.81,54.9087,31635.0
2024-05-15 13:30:00,55.64,55.64,55.44,55.46,27333.0,54.9087,54.9087,54.7113,54.731,27333.0
2024-05-15 14:00:00,55.45,55.61,55.44,55.61,16448.0,54.7212,54.8791,54.7113,54.8791,16448.0
2024-05-15 14:30:00,55.62,55.62,55.45,55.5,28451.0,54.8889,54.8889,54.7212,54.7705,28451.0
2024-05-15 15:00:00,55.48,55.64,55.46,55.51,76100.0,54.7508,54.9087,54.731,54.7804,76100.0
2024-05-15 15:30:00,55.51,55.59,55.35,55.4,149535.0,54.7804,54.8593,54.6225,54.6718,149535.0
2024-05-16 09:30:00,55.43,55.67,55.4,55.58,10641.0,54.7014,54.9383,54.6718,54.8494,10641.0
2024-05-16 10:00:00,55.6,55.83,55.52,55.54,14048.0,54.8692,55.0962,54.7902,54.81,14048.0
2024-05-16 10:30:00,55.54,55.59,55.48,55.53,11169.0,54.81,54.8593,54.7508,54.8001,11169.0
2024-05-16 11:00:00,55.52,55.65,55.48,55.59,10229.0,54.7902,54.9185,54.7508,54.8593,10229.0
2024-05-16 11:30:00,55.61,55.88,55.58,55.84,22804.0,54.8791,55.1455,54.8494,55.106,22804.0
2024-05-16 12:00:00,55.82,56.07,55.8,55.9,21384.0,55.0863,55.333,55.0666,55.1652,21384.0
2024-05-16 12:30:00,55.9,55.9,55.8,55.88,21074.0,55.1652,55.1652,55.0666,55.1455,21074.0
2024-05-16 13:00:00,55.87,55.88,55.71,55.72,24188.0,55.1356,55.1455,54.9777,54.9876,24188.0
2024-05-16 13:30:00,55.72,55.78,55.67,55.74,18891.0,54.9876,55.0468,54.9383,55.0073,18891.0
2024-05-16 14:00:00,55.75,55.81,55.73,55.76,19387.0,55.0172,55.0764,54.9975,55.0271,19387.0
2024-05-16 14:30:00,55.77,55.79,55.58,55.6,37837.0,55.037,55.0567,54.8494,54.8692,37837.0
2024-05-16 15:00:00,55.57,55.58,55.33,55.34,29465.0,54.8396,54.8494,54.6027,54.6126,29465.0
2024-05-16 15:30:00,55.35,55.39,54.98,55.08,168725.0,54.6225,54.6619,54.2573,54.356,168725.0
2024-05-17 09:30:00,54.99,55.26,54.87,55.09,27982.0,54.2672,54.5337,54.1488,54.3659,27982.0
2024-05-17 10:00:00,55.13,55.25,54.74,54.84,45282.0,54.4054,54.5238,54.0205,54.1192,45282.0
2024-05-17 10:30:00,54.8,54.9,54.71,54.78,30974.0,54.0797,54.1784,53.9909,54.06,30974.0
2024-05-17 11:00:00,54.77,54.94,54.77,54.82,24223.0,54.0501,54.2179,54.0501,54.0994,24223.0
2024-05-17 11:30:00,54.81,55.0,54.79,54.99,26126.0,54.0896,54.2771,54.0698,54.2672,26126.0
2024-05-17 12:00:00,54.99,55.04,54.85,54.85,33949.0,54.2672,54.3165,54.129,54.129,33949.0
2024-05-17 12:30:00,54.84,55.04,54.78,54.98,47767.0,54.1192,54.3165,54.06,54.2573,47767.0
2024-05-17 13:00:00,54.99,55.06,54.96,54.99,20343.0,54.2672,54.3363,54.2376,54.2672,20343.0
2024-05-17 13:30:00,54.99,55.02,54.93,54.98,30982.0,54.2672,54.2968,54.208,54.2573,30982.0
2024-05-17 14:00:00,54.97,54.98,54.89,54.96,27354.0,54.2475,54.2573,54.1685,54.2376,27354.0
2024-05-17 14:30:00,54.97,55.0,54.8,54.84,23630.0,54.2475,54.2771,54.0797,54.1192,23630.0
2024-05-17 15:00:00,54.82,55.11,54.8,55.07,89932.0,54.0994,54.3856,54.0797,54.3462,89932.0
2024-05-17 15:30:00,55.08,55.23,54.9,55.01,273419.0,54.356,54.5041,54.1784,54.2869,273419.0
2024-05-20 09:30:00,55.15,55.28,54.75,55.03,22021.0,54.4251,54.5534,54.0304,54.3067,22021.0
2024-05-20 10:00:00,55.03,55.2,54.75,54.75,28886.0,54.3067,54.4744,54.0304,54.0304,28886.0
2024-05-20 10:30:00,54.75,54.89,54.72,54.75,18557.0,54.0304,54.1685,54.0008,54.0304,18557.0
2024-05-20 11:00:00,54.74,54.75,54.52,54.53,25366.0,54.0205,54.0304,53.8034,53.8133,25366.0
2024-05-20 11:30:00,54.51,54.69,54.49,54.62,20968.0,53.7935,53.9711,53.7738,53.9021,20968.0
2024-05-20 12:00:00,54.62,54.65,54.45,54.57,23636.0,53.9021,53.9317,53.7343,53.8527,23636.0
2024-05-20 12:30:00,54.55,54.62,54.52,54.62,27794.0,53.833,53.9021,53.8034,53.9021,27794.0
2024-05-20 13:00:00,54.6,54.79,54.6,54.79,25005.0,53.8823,54.0698,53.8823,54.0698,25005.0
2024-05-20 13:30:00,54.79,54.81,54.69,54.74,17007.0,54.0698,54.0896,53.9711,54.0205,17007.0
2024-05-20 14:00:00,54.73,54.86,54.69,54.83,21455.0,54.0106,54.1389,53.9711,54.1093,21455.0
2024-05-20 14:30:00,54.82,54.97,54.81,54.91,26127.0,54.0994,54.2475,54.0896,54.1883,26127.0
2024-05-20 15:00:00,54.91,55.07,54.83,55.06,43814.0,54.1883,54.3462,54.1093,54.3363,43814.0
2024-05-20 15:30:00,55.07,55.15,54.98,55.14,95388.0,54.3462,54.4251,54.2573,54.4152,95388.0
2024-05-21 09:30:00,55.04,55.33,54.7,55.06,37556.0,54.3165,54.6027,53.981,54.3363,37556.0
2024-05-21 10:00:00,55.02,55.15,54.95,55.14,35946.0,54.2968,54.4251,54.2277,54.4152,35946.0
2024-05-21 10:30:00,55.13,55.13,54.99,55.0,27108.0,54.4054,54.4054,54.2672,54.2771,27108.0
2024-05-21 11:00:00,55.0,55.01,54.85,54.92,22042.0,54.2771,54.2869,54.129,54.1981,22042.0
2024-05-21 11:30:00,54.93,55.07,54.92,54.94,15661.0,54.208,54.3462,54.1981,54.2179,15661.0
2024-05-21 12:00:00,54.94,55.11,54.87,55.11,30141.0,54.2179,54.3856,54.1488,54.3856,30141.0
2024-05-21 12:30:00,55.1,55.31,55.09,55.27,33987.0,54.3758,54.583,54.3659,54.5435,33987.0
2024-05-21 13:00:00,55.27,55.29,55.16,55.2,29185.0,54.5435,54.5633,54.435,54.4744,29185.0
2024-05-21 13:30:00,55.2,55.2,55.14,55.18,31664.0,54.4744,54.4744,54.4152,54.4547,31664.0
2024-05-21 14:00:00,55.16,55.26,55.07,55.25,41437.0,54.435,54.5337,54.3462,54.5238,41437.0
2024-05-21 14:30:00,55.25,55.33,55.21,55.28,66212.0,54.5238,54.6027,54.4843,54.5534,66212.0
2024-05-21 15:00:00,55.29,55.4,55.19,55.38,63165.0,54.5633,54.6718,54.4646,54.6521,63165.0
2024-05-21 15:30:00,55.38,55.41,55.03,55.06,134047.0,54.6521,54.6817,54.3067,54.3363,134047.0
2024-05-22 09:30:00,55.04,55.1,54.6,54.84,21360.0,54.3165,54.3758,53.8823,54.1192,21360.0
2024-05-22 10:00:00,54.84,55.07,54.76,55.01,19143.0,54.1192,54.3462,54.0402,54.2869,19143.0
2024-05-22 10:30:00,54.99,55.11,54.91,54.91,54941.0,54.2672,54.3856,54.1883,54.1883,54941.0
2024-05-22 11:00:00,54.93,54.93,54.66,54.68,19676.0,54.208,54.208,53.9415,53.9613,19676.0
2024-05-22 11:30:00,54.67,54.67,54.21,54.25,51660.0,53.9514,53.9514,53.4975,53.5369,51660.0
2024-05-22 12:00:00,54.28,54.44,54.2,54.33,66595.0,53.5665,53.7244,53.4876,53.6159,66595.0
2024-05-22 12:30:00,54.3,54.41,54.26,54.26,21516.0,53.5863,53.6948,53.5468,53.5468,21516.0
2024-05-22 13:00:00,54.24,54.32,54.04,54.06,162462.0,53.5271,53.606,53.3297,53.3494,162462.0
2024-05-22 13:30:00,54.05,54.05,53.85,53.92,27686.0,53.3396,53.3396,53.1422,53.2113,27686.0
2024-05-22 14:00:00,53.91,53.93,53.45,53.45,63359.0,53.2014,53.2211,52.7474,52.7474,63359.0
2024-05-22 14:30:00,53.45,53.48,53.36,53.45,241000.0,52.7474,52.7771,52.6586,52.7474,241000.0
2024-05-22 15:00:00,53.47,53.55,53.31,53.41,104731.0,52.7672,52.8461,52.6093,52.708,104731.0
2024-05-22 15:30:00,53.39,53.47,53.28,53.37,238738.0,52.6882,52.7672,52.5797,52.6685,238738.0
2024-05-23 09:30:00,53.47,53.57,52.57,52.63,37075.0,52.7672,52.8659,51.879,51.9382,37075.0
2024-05-23 10:00:00,52.66,52.69,52.33,52.33,46689.0,51.9678,51.9974,51.6422,51.6422,46689.0
2024-05-23 10:30:00,52.33,52.35,52.13,52.15,73039.0,51.6422,51.6619,51.4448,51.4645,73039.0
2024-05-23 11:00:00,52.12,52.21,52.01,52.03,40472.0,51.4349,51.5237,51.3264,51.3461,40472.0
2024-05-23 11:30:00,52.02,52.28,51.98,52.22,49574.0,51.3362,51.5928,51.2968,51.5336,49574.0
2024-05-23 12:00:00,52.21,52.22,52.0,52.05,67029.0,51.5237,51.5336,51.3165,51.3658,67029.0
2024-05-23 12:30:00,52.05,52.06,51.91,51.98,49473.0,51.3658,51.3757,51.2277,51.2968,49473.0
2024-05-23 13:00:00,51.96,51.98,51.89,51.94,24073.0,51.277,51.2968,51.208,51.2573,24073.0
2024-05-23 13:30:00,51.92,51.93,51.8,51.83,26326.0,51.2376,51.2474,51.1191,51.1487,26326.0
2024-05-23 14:00:00,51.81,51.83,51.6,51.7,62463.0,51.129,51.1487,50.9218,51.0204,62463.0
2024-05-23 14:30:00,51.67,51.78,51.55,51.55,42675.0,50.9908,51.0994,50.8724,50.8724,42675.0
2024-05-23 15:00:00,51.58,51.66,51.53,51.62,60177.0,50.902,50.981,50.8527,50.9415,60177.0
2024-05-23 15:30:00,51.63,51.66,51.45,51.53,234395.0,50.9514,50.981,50.7737,50.8527,234395.0
2024-05-24 09:30:00,51.98,52.06,51.5,51.66,37394.0,51.2968,51.3757,50.8231,50.981,37394.0
2024-05-24 10:00:00,51.66,51.86,51.61,51.78,136369.0,50.981,51.1783,50.9316,51.0994,136369.0
2024-05-24 10:30:00,51.77,51.8,51.64,51.77,33809.0,51.0895,51.1191,50.9612,51.0895,33809.0
2024-05-24 11:00:00,51.77,51.81,51.67,51.76,35875.0,51.0895,51.129,50.9908,51.0797,35875.0
2024-05-24 11:30:00,51.77,51.81,51.7,51.79,18610.0,51.0895,51.129,51.0204,51.1093,18610.0
2024-05-24 12:00:00,51.78,51.9,51.76,51.84,29354.0,51.0994,51.2178,51.0797,51.1586,29354.0
2024-05-24 12:30:00,51.83,51.83,51.79,51.8,17831.0,51.1487,51.1487,51.1093,51.1191,17831.0
2024-05-24 13:00:00,51.8,51.82,51.75,51.75,24682.0,51.1191,51.1389,51.0698,51.0698,24682.0
2024-05-24 13:30:00,51.76,51.81,51.69,51.79,15695.0,51.0797,51.129,51.0106,51.1093,15695.0
2024-05-24 14:00:00,51.79,51.8,51.65,51.68,22892.0,51.1093,51.1191,50.9711,51.0007,22892.0
2024-05-24 14:30:00,51.68,51.72,51.66,51.68,25623.0,51.0007,51.0402,50.981,51.0007,25623.0
2024-05-24 15:00:00,51.69,51.77,51.65,51.75,39309.0,51.0106,51.0895,50.9711,51.0698,39309.0
2024-05-24 15:30:00,51.74,51.89,51.68,51.78,175331.0,51.0599,51.208,51.0007,51.0994,175331.0
2024-05-28 09:30:00,51.76,51.76,51.43,51.58,44187.0,51.0797,51.0797,50.754,50.902,44187.0
2024-05-28 10:00:00,51.6,51.64,51.18,51.31,52175.0,50.9218,50.9612,50.5073,50.6356,52175.0
2024-05-28 10:30:00,51.3,51.35,51.13,51.15,31736.0,50.6257,50.675,50.4579,50.4777,31736.0
2024-05-28 11:00:00,51.16,51.17,50.85,50.86,108311.0,50.4875,50.4974,50.1816,50.1915,108311.0
2024-05-28 11:30:00,50.86,50.92,50.76,50.87,71929.0,50.1915,50.2507,50.0928,50.2014,71929.0
2024-05-28 12:00:00,50.87,51.07,50.81,51.05,100668.0,50.2014,50.3987,50.1421,50.379,100668.0
2024-05-28 12:30:00,51.05,51.07,50.81,50.93,46247.0,50.379,50.3987,50.1421,50.2606,46247.0
2024-05-28 13:00:00,50.92,50.92,50.69,50.71,31918.0,50.2507,50.2507,50.0237,50.0435,31918.0
2024-05-28 13:30:00,50.75,50.76,50.61,50.67,22699.0,50.0829,50.0928,49.9448,50.004,22699.0
2024-05-28 14:00:00,50.67,50.67,50.52,50.52,35803.0,50.004,50.004,49.856,49.856,35803.0
2024-05-28 14:30:00,50.5,50.51,50.22,50.3,56778.0,49.8362,49.8461,49.5599,49.6389,56778.0
2024-05-28 15:00:00,50.3,50.36,50.17,50.36,56785.0,49.6389,49.6981,49.5106,49.6981,56785.0
2024-05-28 15:30:00,50.36,50.46,50.29,50.37,179462.0,49.6981,49.7967,49.629,49.7079,179462.0
2024-05-29 09:30:00,49.74,50.13,49.51,49.8,39021.0,49.0862,49.4711,48.8592,49.1454,39021.0
2024-05-29 10:00:00,49.8,49.86,49.54,49.75,40524.0,49.1454,49.2046,48.8888,49.0961,40524.0
2024-05-29 10:30:00,49.75,49.77,49.45,49.45,24763.0,49.0961,49.1158,48.8,48.8,24763.0
2024-05-29 11:00:00,49.48,49.55,49.34,49.35,37221.0,48.8296,48.8987,48.6915,48.7013,37221.0
2024-05-29 11:30:00,49.37,49.52,49.34,49.45,30958.0,48.7211,48.8691,48.6915,48.8,30958.0
2024-05-29 12:00:00,49.45,49.6,49.37,49.59,40395.0,48.8,48.9481,48.7211,48.9382,40395.0
2024-05-29 12:30:00,49.58,49.63,49.52,49.55,36709.0,48.9283,48.9777,48.8691,48.8987,36709.0
2024-05-29 13:00:00,49.55,49.68,49.47,49.68,51888.0,48.8987,49.027,48.8198,49.027,51888.0
2024-05-29 13:30:00,49.66,49.95,49.57,49.91,31258.0,49.0073,49.2935,48.9184,49.254,31258.0
2024-05-29 14:00:00,49.89,49.92,49.74,49.77,42413.0,49.2342,49.2638,49.0862,49.1158,42413.0
2024-05-29 14:30:00,49.79,50.03,49.75,49.9,62739.0,49.1356,49.3724,49.0961,49.2441,62739.0
2024-05-29 15:00:00,49.92,50.13,49.92,50.07,36361.0,49.2638,49.4711,49.2638,49.4119,36361.0
2024-05-29 15:30:00,50.08,50.64,50.08,50.58,262360.0,49.4217,49.9744,49.4217,49.9152,262360.0
2024-05-30 09:30:00,51.0,51.16,50.64,51.1,118589.0,50.3296,50.4875,49.9744,50.4283,118589.0
2024-05-30 10:00:00,51.1,51.1,50.75,51.1,79586.0,50.4283,50.4283,50.0829,50.4283,79586.0
2024-05-30 10:30:00,51.09,51.35,51.08,51.17,51146.0,50.4185,50.675,50.4086,50.4974,51146.0
2024-05-30 11:00:00,51.11,51.45,51.06,51.3,71356.0,50.4382,50.7737,50.3889,50.6257,71356.0
2024-05-30 11:30:00,51.3,51.34,51.13,51.14,20006.0,50.6257,50.6652,50.4579,50.4678,20006.0
2024-05-30 12:00:00,51.13,51.19,50.85,50.97,41002.0,50.4579,50.5172,50.1816,50.3,41002.0
2024-05-30 12:30:00,51.0,51.17,50.95,51.13,13284.0,50.3296,50.4974,50.2803,50.4579,13284.0
2024-05-30 13:00:00,51.12,51.19,51.11,51.15,17319.0,50.4481,50.5172,50.4382,50.4777,17319.0
2024-05-30 13:30:00,51.14,51.22,51.1,51.14,21647.0,50.4678,50.5468,50.4283,50.4678,21647.0
2024-05-30 14:00:00,51.14,51.25,51.13,51.19,27745.0,50.4678,50.5764,50.4579,50.5172,27745.0
2024-05-30 14:30:00,51.19,51.29,51.18,51.25,40833.0,50.5172,50.6158,50.5073,50.5764,40833.0
2024-05-30 15:00:00,51.25,51.26,50.97,51.13,40925.0,50.5764,50.5862,50.3,50.4579,40925.0
2024-05-30 15:30:00,51.12,51.34,51.1,51.28,178532.0,50.4481,50.6652,50.4283,50.606,178532.0
2024-05-31 09:30:00,51.67,52.1,51.58,51.85,23418.0,50.9908,51.4152,50.902,51.1685,23418.0
2024-05-31 10:00:00,51.88,52.09,51.69,51.97,33818.0,51.1981,51.4053,51.0106,51.2869,33818.0
2024-05-31 10:30:00,51.95,52.18,51.94,51.99,22995.0,51.2672,51.4941,51.2573,51.3066,22995.0
2024-05-31 11:00:00,52.0,53.24,51.95,53.24,100577.0,51.3165,52.5402,51.2672,52.5402,100577.0
2024-05-31 11:30:00,53.23,53.45,53.09,53.36,91740.0,52.5303,52.7474,52.3922,52.6586,91740.0
2024-05-31 12:00:00,53.37,53.42,53.1,53.37,30852.0,52.6685,52.7178,52.402,52.6685,30852.0
2024-05-31 12:30:00,53.41,53.42,53.05,53.24,23722.0,52.708,52.7178,52.3527,52.5402,23722.0
2024-05-31 13:00:00,53.26,53.29,53.1,53.12,35625.0,52.5599,52.5895,52.402,52.4218,35625.0
2024-05-31 13:30:00,53.12,53.33,53.12,53.23,34384.0,52.4218,52.629,52.4218,52.5303,34384.0
2024-05-31 14:00:00,53.21,53.43,53.21,53.4,26397.0,52.5106,52.7277,52.5106,52.6981,26397.0
2024-05-31 14:30:00,53.4,53.41,53.25,53.33,28827.0,52.6981,52.708,52.5501,52.629,28827.0
2024-05-31 15:00:00,53.34,53.43,53.3,53.35,34185.0,52.6389,52.7277,52.5994,52.6488,34185.0
2024-05-31 15:30:00,53.35,53.38,53.15,53.33,193255.0,52.6488,52.6784,52.4514,52.629,193255.0
2024-06-03 09:30:00,53.72,53.72,53.16,53.44,24924.0,53.0139,53.0139,52.4613,52.7376,24924.0
2024-06-03 10:00:00,53.52,53.58,53.38,53.5,15750.0,52.8165,52.8757,52.6784,52.7968,15750.0
2024-06-03 10:30:00,53.49,53.53,53.31,53.44,15634.0,52.7869,52.8264,52.6093,52.7376,15634.0
2024-06-03 11:00:00,53.43,53.43,53.18,53.33,14771.0,52.7277,52.7277,52.481,52.629,14771.0
2024-06-03 11:30:00,53.35,53.43,53.03,53.22,49400.0,52.6488,52.7277,52.333,52.5205,49400.0
2024-06-03 12:00:00,53.23,53.26,52.93,53.0,31819.0,52.5303,52.5599,52.2343,52.3034,31819.0
2024-06-03 12:30:00,53.0,53.02,52.79,53.02,14458.0,52.3034,52.3231,52.0961,52.3231,14458.0
2024-06-03 13:00:00,53.0,53.29,52.95,53.23,30619.0,52.3034,52.5895,52.254,52.5303,30619.0
2024-06-03 13:30:00,53.26,53.45,53.24,53.38,23860.0,52.5599,52.7474,52.5402,52.6784,23860.0
2024-06-03 14:00:00,53.4,53.71,53.37,53.56,32307.0,52.6981,53.004,52.6685,52.856,32307.0
2024-06-03 14:30:00,53.55,53.73,53.52,53.73,21332.0,52.8461,53.0238,52.8165,53.0238,21332.0
2024-06-03 15:00:00,53.71,53.86,53.64,53.85,32676.0,53.004,53.1521,52.9349,53.1422,32676.0
2024-06-03 15:30:00,53.87,54.04,53.78,53.96,164144.0,53.1619,53.3297,53.0731,53.2507,164144.0
2024-06-04 09:30:00,53.71,53.97,53.68,53.8,12013.0,53.004,53.2606,52.9744,53.0928,12013.0
2024-06-04 10:00:00,53.83,53.93,53.66,53.69,36079.0,53.1225,53.2211,52.9547,52.9843,36079.0
2024-06-04 10:30:00,53.71,53.72,53.49,53.53,18479.0,53.004,53.0139,52.7869,52.8264,18479.0
2024-06-04 11:00:00,53.55,53.81,53.51,53.66,21948.0,52.8461,53.1027,52.8067,52.9547,21948.0
2024-06-04 11:30:00,53.64,53.64,53.4,53.46,26570.0,52.9349,52.9349,52.6981,52.7573,26570.0
2024-06-04 12:00:00,53.45,53.54,53.42,53.54,16842.0,52.7474,52.8363,52.7178,52.8363,16842.0
2024-06-04 12:30:00,53.52,53.63,53.51,53.57,23874.0,52.8165,52.9251,52.8067,52.8659,23874.0
2024-06-04 13:00:00,53.57,53.73,53.52,53.73,22331.0,52.8659,53.0238,52.8165,53.0238,22331.0
2024-06-04 13:30:00,53.72,53.9,53.7,53.89,136273.0,53.0139,53.1915,52.9942,53.1817,136273.0
2024-06-04 14:00:00,53.89,54.08,53.87,54.08,40912.0,53.1817,53.3692,53.1619,53.3692,40912.0
2024-06-04 14:30:00,54.06,54.11,53.8,54.0,188001.0,53.3494,53.3988,53.0928,53.2902,188001.0
2024-06-04 15:00:00,53.98,54.0,53.86,53.9,362027.0,53.2705,53.2902,53.1521,53.1915,362027.0
2024-06-04 15:30:00,53.91,54.0,53.77,53.98,232057.0,53.2014,53.2902,53.0632,53.2705,232057.0
2024-06-05 09:30:00,54.03,54.1,53.69,53.78,17334.0,53.3198,53.3889,52.9843,53.0731,17334.0
2024-06-05 10:00:00,53.76,53.76,53.43,53.51,21013.0,53.0534,53.0534,52.7277,52.8067,21013.0
2024-06-05 10:30:00,53.5,53.58,53.32,53.34,21043.0,52.7968,52.8757,52.6192,52.6389,21043.0
2024-06-05 11:00:00,53.35,53.42,53.13,53.17,19380.0,52.6488,52.7178,52.4317,52.4711,19380.0
2024-06-05 11:30:00,53.19,53.39,53.19,53.36,19509.0,52.4909,52.6882,52.4909,52.6586,19509.0
2024-06-05 12:00:00,53.36,53.37,53.0,53.25,47491.0,52.6586,52.6685,52.3034,52.5501,47491.0
2024-06-05 12:30:00,53.25,53.29,53.17,53.23,61987.0,52.5501,52.5895,52.4711,52.5303,61987.0
2024-06-05 13:00:00,53.23,53.67,53.21,53.55,31306.0,52.5303,52.9646,52.5106,52.8461,31306.0
2024-06-05 13:30:00,53.54,53.62,53.5,53.51,25048.0,52.8363,52.9152,52.7968,52.8067,25048.0
2024-06-05 14:00:00,53.49,53.58,53.45,53.54,23705.0,52.7869,52.8757,52.7474,52.8363,23705.0
2024-06-05 14:30:00,53.55,53.64,53.47,53.6,83775.0,52.8461,52.9349,52.7672,52.8955,83775.0
2024-06-05 15:00:00,53.56,53.66,53.38,53.43,46574.0,52.856,52.9547,52.6784,52.7277,46574.0
2024-06-05 15:30:00,53.43,53.66,53.32,53.33,226079.0,52.7277,52.9547,52.6192,52.629,226079.0
2024-06-06 09:30:00,53.24,53.61,53.15,53.53,26448.0,52.5402,52.9053,52.4514,52.8264,26448.0
2024-06-06 10:00:00,53.53,53.66,53.28,53.28,30702.0,52.8264,52.9547,52.5797,52.5797,30702.0
2024-06-06 10:30:00,53.26,53.3,52.96,53.15,49810.0,52.5599,52.5994,52.2639,52.4514,49810.0
2024-06-06 11:00:00,53.15,53.39,53.15,53.32,92209.0,52.4514,52.6882,52.4514,52.6192,92209.0
2024-06-06 11:30:00,53.32,53.58,53.31,53.58,11516.0,52.6192,52.8757,52.6093,52.8757,11516.0
2024-06-06 12:00:00,53.55,53.63,53.44,53.59,19402.0,52.8461,52.9251,52.7376,52.8856,19402.0
2024-06-06 12:30:00,53.56,53.58,53.42,53.46,18058.0,52.856,52.8757,52.7178,52.7573,18058.0
2024-06-06 13:00:00,53.45,53.56,53.45,53.55,16313.0,52.7474,52.856,52.7474,52.8461,16313.0
2024-06-06 13:30:00,53.54,53.61,53.38,53.41,17340.0,52.8363,52.9053,52.6784,52.708,17340.0
2024-06-06 14:00:00,53.41,53.41,53.25,53.31,17590.0,52.708,52.708,52.5501,52.6093,17590.0
2024-06-06 14:30:00,53.3,53.61,53.28,53.61,21504.0,52.5994,52.9053,52.5797,52.9053,21504.0
2024-06-06 15:00:00,53.62,53.64,53.39,53.44,30476.0,52.9152,52.9349,52.6882,52.7376,30476.0
2024-06-06 15:30:00,53.43,53.51,53.19,53.34,122122.0,52.7277,52.8067,52.4909,52.6389,122122.0
2024-06-07 09:30:00,52.97,53.43,52.97,53.25,33086.0,52.2738,52.7277,52.2738,52.5501,33086.0
2024-06-07 10:00:00,53.2,53.4,53.07,53.28,16239.0,52.5007,52.6981,52.3724,52.5797,16239.0
2024-06-07 10:30:00,53.3,53.44,53.27,53.29,21883.0,52.5994,52.7376,52.5698,52.5895,21883.0
2024-06-07 11:00:00,53.29,53.34,53.11,53.13,76501.0,52.5895,52.6389,52.4119,52.4317,76501.0
2024-06-07 11:30:00,53.11,53.13,52.98,53.04,12319.0,52.4119,52.4317,52.2836,52.3428,12319.0
2024-06-07 12:00:00,53.04,53.08,52.93,52.97,17982.0,52.3428,52.3823,52.2343,52.2738,17982.0
2024-06-07 12:30:00,52.98,52.98,52.83,52.91,17423.0,52.2836,52.2836,52.1356,52.2145,17423.0
2024-06-07 13:00:00,52.91,52.91,52.79,52.87,15763.0,52.2145,52.2145,52.0961,52.1751,15763.0
2024-06-07 13:30:00,52.85,53.02,52.85,52.96,18061.0,52.1553,52.3231,52.1553,52.2639,18061.0
2024-06-07 14:00:00,52.96,52.97,52.72,52.78,32694.0,52.2639,52.2738,52.027,52.0863,32694.0
2024-06-07 14:30:00,52.8,52.95,52.77,52.87,20412.0,52.106,52.254,52.0764,52.1751,20412.0
2024-06-07 15:00:00,52.87,52.96,52.79,52.87,18749.0,52.1751,52.2639,52.0961,52.1751,18749.0
2024-06-07 15:30:00,52.86,53.05,52.85,52.99,111795.0,52.1652,52.3527,52.1553,52.2935,111795.0
2024-06-10 09:30:00,52.35,52.6,52.21,52.38,43697.0,51.6619,51.9086,51.5237,51.6915,43697.0
2024-06-10 10:00:00,52.38,52.52,52.27,52.33,14087.0,51.6915,51.8297,51.583,51.6422,14087.0
2024-06-10 10:30:00,52.33,52.5,52.19,52.27,119110.0,51.6422,51.8099,51.504,51.583,119110.0
2024-06-10 11:00:00,52.27,52.43,52.17,52.43,12506.0,51.583,51.7409,51.4843,51.7409,12506.0
2024-06-10 11:30:00,52.44,52.53,52.41,52.5,11317.0,51.7507,51.8395,51.7211,51.8099,11317.0
2024-06-10 12:00:00,52.53,52.68,52.42,52.67,60019.0,51.8395,51.9876,51.731,51.9777,60019.0
2024-06-10 12:30:00,52.65,52.71,52.49,52.5,14957.0,51.958,52.0172,51.8001,51.8099,14957.0
2024-06-10 13:00:00,52.48,52.59,52.39,52.59,58899.0,51.7902,51.8988,51.7014,51.8988,58899.0
2024-06-10 13:30:00,52.6,52.77,52.49,52.61,24824.0,51.9086,52.0764,51.8001,51.9185,24824.0
2024-06-10 14:00:00,52.6,52.66,52.53,52.56,30610.0,51.9086,51.9678,51.8395,51.8691,30610.0
2024-06-10 14:30:00,52.57,52.62,52.54,52.62,87932.0,51.879,51.9284,51.8494,51.9284,87932.0
2024-06-10 15:00:00,52.63,52.63,52.47,52.5,32734.0,51.9382,51.9382,51.7803,51.8099,32734.0
2024-06-10 15:30:00,52.49,52.52,52.36,52.4,160525.0,51.8001,51.8297,51.6718,51.7112,160525.0
2024-06-11 09:30:00,52.17,52.3,51.66,51.93,23325.0,51.4843,51.6126,50.981,51.2474,23325.0
2024-06-11 10:00:00,51.95,52.43,51.76,52.42,18363.0,51.2672,51.7409,51.0797,51.731,18363.0
2024-06-11 10:30:00,52.36,52.58,52.33,52.51,19381.0,51.6718,51.8889,51.6422,51.8198,19381.0
2024-06-11 11:00:00,52.46,52.69,52.37,52.53,21323.0,51.7705,51.9974,51.6816,51.8395,21323.0
2024-06-11 11:30:00,52.5,52.51,52.35,52.47,20003.0,51.8099,51.8198,51.6619,51.7803,20003.0
2024-06-11 12:00:00,52.45,52.83,52.4,52.83,43100.0,51.7606,52.1356,51.7112,52.1356,43100.0
2024-06-11 12:30:00,52.82,52.93,52.79,52.81,14856.0,52.1257,52.2343,52.0961,52.1159,14856.0
2024-06-11 13:00:00,52.8,52.86,52.7,52.86,11909.0,52.106,52.1652,52.0073,52.1652,11909.0
2024-06-11 13:30:00,52.86,52.95,52.83,52.95,18585.0,52.1652,52.254,52.1356,52.254,18585.0
2024-06-11 14:00:00,52.95,52.95,52.79,52.9,20274.0,52.254,52.254,52.0961,52.2047,20274.0
2024-06-11 14:30:00,52.91,53.01,52.89,53.0,19883.0,52.2145,52.3132,52.1948,52.3034,19883.0
2024-06-11 15:00:00,52.99,53.06,52.91,52.94,34789.0,52.2935,52.3626,52.2145,52.2442,34789.0
2024-06-11 15:30:00,52.93,52.99,52.74,52.81,126988.0,52.2343,52.2935,52.0468,52.1159,126988.0
2024-06-12 09:30:00,53.58,54.27,53.54,54.1,29674.0,52.8757,53.5567,52.8363,53.3889,29674.0
2024-06-12 10:00:00,54.1,54.44,54.05,54.44,40101.0,53.3889,53.7244,53.3396,53.7244,40101.0
2024-06-12 10:30:00,54.42,54.66,54.39,54.56,36406.0,53.7047,53.9415,53.6751,53.8429,36406.0
2024-06-12 11:00:00,54.59,54.59,54.3,54.37,23266.0,53.8725,53.8725,53.5863,53.6554,23266.0
2024-06-12 11:30:00,54.37,54.56,54.33,54.52,21194.0,53.6554,53.8429,53.6159,53.8034,21194.0
2024-06-12 12:00:00,54.52,54.56,54.06,54.2,27771.0,53.8034,53.8429,53.3494,53.4876,27771.0
2024-06-12 12:30:00,54.18,54.38,54.06,54.25,30043.0,53.4679,53.6652,53.3494,53.5369,30043.0
2024-06-12 13:00:00,54.24,54.39,54.24,54.27,38457.0,53.5271,53.6751,53.5271,53.5567,38457.0
2024-06-12 13:30:00,54.18,54.53,54.08,54.53,61221.0,53.4679,53.8133,53.3692,53.8133,61221.0
2024-06-12 14:00:00,54.47,54.47,54.21,54.43,26383.0,53.754,53.754,53.4975,53.7146,26383.0
2024-06-12 14:30:00,54.44,54.5,54.23,54.27,41654.0,53.7244,53.7836,53.5172,53.5567,41654.0
2024-06-12 15:00:00,54.23,54.46,54.15,54.2,104651.0,53.5172,53.7442,53.4382,53.4876,104651.0
2024-06-12 15:30:00,54.16,54.49,54.14,54.46,213246.0,53.4481,53.7738,53.4284,53.7442,213246.0
2024-06-13 09:30:00,54.37,54.55,54.0,54.31,22905.0,53.6554,53.833,53.2902,53.5961,22905.0
2024-06-13 10:00:00,54.33,54.34,53.94,54.25,34392.0,53.6159,53.6257,53.231,53.5369,34392.0
2024-06-13 10:30:00,54.28,54.47,54.25,54.4,26157.0,53.5665,53.754,53.5369,53.685,26157.0
2024-06-13 11:00:00,54.4,54.4,54.12,54.26,44669.0,53.685,53.685,53.4086,53.5468,44669.0
2024-06-13 11:30:00,54.25,54.45,54.23,54.42,35861.0,53.5369,53.7343,53.5172,53.7047,35861.0
2024-06-13 12:00:00,54.41,54.47,54.3,54.41,31097.0,53.6948,53.754,53.5863,53.6948,31097.0
2024-06-13 12:30:00,54.4,54.56,54.4,54.52,11752.0,53.685,53.8429,53.685,53.8034,11752.0
2024-06-13 13:00:00,54.53,54.59,54.43,54.5,22550.0,53.8133,53.8725,53.7146,53.7836,22550.0
2024-06-13 13:30:00,54.5,54.6,54.49,54.58,13944.0,53.7836,53.8823,53.7738,53.8626,13944.0
2024-06-13 14:00:00,54.59,54.67,54.53,54.54,24505.0,53.8725,53.9514,53.8133,53.8231,24505.0
2024-06-13 14:30:00,54.54,54.65,54.51,54.62,28747.0,53.8231,53.9317,53.7935,53.9021,28747.0
2024-06-13 15:00:00,54.62,54.73,54.59,54.7,33849.0,53.9021,54.0106,53.8725,53.981,33849.0
2024-06-13 15:30:00,54.69,54.7,54.36,54.5,193650.0,53.9711,53.981,53.6455,53.7836,193650.0
2024-06-14 09:30:00,53.9,54.16,53.68,53.83,16689.0,53.36,53.6174,53.1422,53.2907,16689.0
2024-06-14 10:00:00,53.76,53.83,53.48,53.79,24576.0,53.2214,53.2907,52.9442,53.2511,24576.0
2024-06-14 10:30:00,53.77,53.84,53.18,53.33,39143.0,53.2313,53.3006,52.6472,52.7957,39143.0
2024-06-14 11:00:00,53.31,53.5,53.31,53.37,38335.0,52.7759,52.964,52.7759,52.8353,38335.0
2024-06-14 11:30:00,53.38,53.48,53.33,53.48,16886.0,52.8452,52.9442,52.7957,52.9442,16886.0
2024-06-14 12:00:00,53.46,53.55,53.31,53.49,57341.0,52.9244,53.0135,52.7759,52.9541,57341.0
2024-06-14 12:30:00,53.49,53.56,53.46,53.55,13268.0,52.9541,53.0234,52.9244,53.0135,13268.0
2024-06-14 13:00:00,53.55,53.64,53.47,53.47,12749.0,53.0135,53.1026,52.9343,52.9343,12749.0
2024-06-14 13:30:00,53.49,53.53,53.46,53.48,17182.0,52.9541,52.9937,52.9244,52.9442,17182.0
2024-06-14 14:00:00,53.48,53.55,53.42,53.54,15824.0,52.9442,53.0135,52.8848,53.0036,15824.0
2024-06-14 14:30:00,53.54,53.6,53.49,53.53,23871.0,53.0036,53.063,52.9541,52.9937,23871.0
2024-06-14 15:00:00,53.52,53.57,53.49,53.55,24980.0,52.9838,53.0333,52.9541,53.0135,24980.0
2024-06-14 15:30:00,53.55,53.7,53.45,53.65,165783.0,53.0135,53.162,52.9145,53.1125,165783.0
2024-06-17 09:30:00,53.43,53.94,53.35,53.85,16027.0,52.8947,53.3996,52.8155,53.3105,16027.0
2024-06-17 10:00:00,53.85,53.85,53.32,53.36,14063.0,53.3105,53.3105,52.7858,52.8254,14063.0
2024-06-17 10:30:00,53.39,53.77,53.38,53.62,20154.0,52.8551,53.2313,52.8452,53.0828,20154.0
2024-06-17 11:00:00,53.63,53.72,53.57,53.66,9874.0,53.0927,53.1818,53.0333,53.1224,9874.0
2024-06-17 11:30:00,53.69,53.71,53.55,53.62,18124.0,53.1521,53.1719,53.0135,53.0828,18124.0
2024-06-17 12:00:00,53.62,53.83,53.62,53.83,9684.0,53.0828,53.2907,53.0828,53.2907,9684.0
2024-06-17 12:30:00,53.79,53.96,53.76,53.94,7966.0,53.2511,53.4194,53.2214,53.3996,7966.0
2024-06-17 13:00:00,53.94,54.21,53.94,54.15,17350.0,53.3996,53.6669,53.3996,53.6075,17350.0
2024-06-17 13:30:00,54.15,54.17,54.02,54.04,29466.0,53.6075,53.6273,53.4788,53.4986,29466.0
2024-06-17 14:00:00,54.06,54.38,54.04,54.32,29093.0,53.5184,53.8352,53.4986,53.7758,29093.0
2024-06-17 14:30:00,54.34,54.5,54.29,54.46,26935.0,53.7956,53.954,53.7461,53.9144,26935.0
2024-06-17 15:00:00,54.44,54.62,54.32,54.61,31462.0,53.8946,54.0728,53.7758,54.0629,31462.0
2024-06-17 15:30:00,54.64,54.71,54.41,54.48,179276.0,54.0926,54.1619,53.8649,53.9342,179276.0
2024-06-18 09:30:00,54.5,54.9,54.12,54.13,17024.0,53.954,54.35,53.5778,53.5877,17024.0
2024-06-18 10:00:00,54.11,54.22,54.03,54.08,14887.0,53.5679,53.6768,53.4887,53.5382,14887.0
2024-06-18 10:30:00,54.07,54.32,53.89,54.25,29705.0,53.5283,53.7758,53.3501,53.7065,29705.0
2024-06-18 11:00:00,54.26,54.49,54.17,54.42,24688.0,53.7164,53.9441,53.6273,53.8748,24688.0
2024-06-18 11:30:00,54.42,54.45,54.23,54.23,43297.0,53.8748,53.9045,53.6867,53.6867,43297.0
2024-06-18 12:00:00,54.23,54.35,54.22,54.22,21249.0,53.6867,53.8055,53.6768,53.6768,21249.0
2024-06-18 12:30:00,54.26,54.26,54.15,54.16,11170.0,53.7164,53.7164,53.6075,53.6174,11170.0
2024-06-18 13:00:00,54.19,54.19,54.0,54.06,19322.0,53.6471,53.6471,53.459,53.5184,19322.0
2024-06-18 13:30:00,54.06,54.07,53.96,53.98,29105.0,53.5184,53.5283,53.4194,53.4392,29105.0
2024-06-18 14:00:00,53.98,54.05,53.93,54.01,20483.0,53.4392,53.5085,53.3897,53.4689,20483.0
2024-06-18 14:30:00,54.01,54.05,53.93,53.96,44731.0,53.4689,53.5085,53.3897,53.4194,44731.0
2024-06-18 15:00:00,53.95,54.0,53.81,53.9,64839.0,53.4095,53.459,53.2709,53.36,64839.0
2024-06-18 15:30:00,53.9,53.91,53.62,53.76,172603.0,53.36,53.3699,53.0828,53.2214,172603.0
2024-06-20 09:30:00,53.64,54.38,53.51,54.18,30193.0,53.1026,53.8352,52.9739,53.6372,30193.0
2024-06-20 10:00:00,54.16,54.67,54.14,54.47,33373.0,53.6174,54.1223,53.5976,53.9243,33373.0
2024-06-20 10:30:00,54.46,54.51,54.22,54.25,38608.0,53.9144,53.9639,53.6768,53.7065,38608.0
2024-06-20 11:00:00,54.28,54.64,54.25,54.53,18709.0,53.7362,54.0926,53.7065,53.9837,18709.0
2024-06-20 11:30:00,54.5,54.63,54.26,54.38,21008.0,53.954,54.0827,53.7164,53.8352,21008.0
2024-06-20 12:00:00,54.36,54.56,54.23,54.42,19778.0,53.8154,54.0134,53.6867,53.8748,19778.0
2024-06-20 12:30:00,54.41,54.69,54.39,54.64,21971.0,53.8649,54.1421,53.8451,54.0926,21971.0
2024-06-20 13:00:00,54.62,54.68,54.38,54.5,20201.0,54.0728,54.1322,53.8352,53.954,20201.0
2024-06-20 13:30:00,54.51,54.74,54.44,54.7,45263.0,53.9639,54.1916,53.8946,54.152,45263.0
2024-06-20 14:00:00,54.68,54.76,54.44,54.44,67413.0,54.1322,54.2114,53.8946,53.8946,67413.0
2024-06-20 14:30:00,54.45,54.57,54.42,54.42,25416.0,53.9045,54.0233,53.8748,53.8748,25416.0
2024-06-20 15:00:00,54.43,55.73,52.01,53.66,780542.0,53.8847,55.1717,51.489,53.1224,780542.0
2024-06-20 15:30:00,53.67,54.74,51.62,52.75,1425124.0,53.1323,54.1916,51.1029,52.2215,1425124.0
2024-06-21 09:30:00,52.86,53.66,52.8,53.35,105570.0,52.3304,53.1224,52.271,52.8155,105570.0
2024-06-21 10:00:00,53.44,53.6,53.24,53.45,68379.0,52.9046,53.063,52.7066,52.9145,68379.0
2024-06-21 10:30:00,53.46,53.72,53.35,53.38,64183.0,52.9244,53.1818,52.8155,52.8452,64183.0
2024-06-21 11:00:00,53.36,53.53,53.32,53.38,42972.0,52.8254,52.9937,52.7858,52.8452,42972.0
2024-06-21 11:30:00,53.38,53.45,53.23,53.36,33528.0,52.8452,52.9145,52.6967,52.8254,33528.0
2024-06-21 12:00:00,53.38,53.4,53.19,53.2,54875.0,52.8452,52.865,52.6571,52.667,54875.0
2024-06-21 12:30:00,53.22,53.47,53.22,53.4,46568.0,52.6868,52.9343,52.6868,52.865,46568.0
2024-06-21 13:00:00,53.4,53.4,53.2,53.29,36761.0,52.865,52.865,52.667,52.7561,36761.0
2024-06-21 13:30:00,53.27,53.55,53.25,53.44,54011.0,52.7363,53.0135,52.7165,52.9046,54011.0
2024-06-21 14:00:00,53.43,53.54,53.4,53.45,35492.0,52.8947,53.0036,52.865,52.9145,35492.0
2024-06-21 14:30:00,53.45,53.57,53.39,53.43,42321.0,52.9145,53.0333,52.8551,52.8947,42321.0
2024-06-21 15:00:00,53.42,53.6,53.4,53.6,106443.0,52.8848,53.063,52.865,53.063,106443.0
2024-06-21 15:30:00,53.6,54.02,53.56,53.84,355982.0,53.063,53.4788,53.0234,53.3006,355982.0
2024-06-24 09:30:00,53.86,55.06,53.68,54.86,127782.0,53.3204,54.5084,53.1422,54.3104,127782.0
2024-06-24 10:00:00,54.85,55.7,54.85,55.07,165467.0,54.3005,55.142,54.3005,54.5183,165467.0
2024-06-24 10:30:00,55.06,55.21,54.96,55.1,32562.0,54.5084,54.6569,54.4094,54.548,32562.0
2024-06-24 11:00:00,55.11,55.31,55.1,55.31,50239.0,54.5579,54.7559,54.548,54.7559,50239.0
2024-06-24 11:30:00,55.29,55.46,55.08,55.16,102518.0,54.7361,54.9044,54.5282,54.6074,102518.0
2024-06-24 12:00:00,55.19,55.46,55.17,55.36,45146.0,54.6371,54.9044,54.6173,54.8054,45146.0
2024-06-24 12:30:00,55.39,55.41,55.29,55.33,34525.0,54.8351,54.8549,54.7361,54.7757,34525.0
2024-06-24 13:00:00,55.34,55.37,55.15,55.33,43878.0,54.7856,54.8153,54.5975,54.7757,43878.0
2024-06-24 13:30:00,55.29,55.36,55.01,55.09,72111.0,54.7361,54.8054,54.4589,54.5381,72111.0
2024-06-24 14:00:00,55.07,55.1,54.84,54.96,28411.0,54.5183,54.548,54.2906,54.4094,28411.0
2024-06-24 14:30:00,54.96,55.21,54.94,55.14,30952.0,54.4094,54.6569,54.3896,54.5876,30952.0
2024-06-24 15:00:00,55.15,55.18,54.97,55.0,56265.0,54.5975,54.6272,54.4193,54.449,56265.0
2024-06-24 15:30:00,55.01,55.08,54.61,54.61,259533.0,54.4589,54.5282,54.0629,54.0629,259533.0
2024-06-25 09:30:00,54.53,54.67,53.95,53.96,27903.0,53.9837,54.1223,53.4095,53.4194,27903.0
2024-06-25 10:00:00,53.95,54.46,53.9,54.39,249326.0,53.4095,53.9144,53.36,53.8451,249326.0
2024-06-25 10:30:00,54.35,54.35,53.98,53.98,20858.0,53.8055,53.8055,53.4392,53.4392,20858.0
2024-06-25 11:00:00,54.03,54.03,53.59,53.61,27702.0,53.4887,53.4887,53.0531,53.0729,27702.0
2024-06-25 11:30:00,53.61,53.71,53.53,53.55,14243.0,53.0729,53.1719,52.9937,53.0135,14243.0
2024-06-25 12:00:00,53.53,53.65,53.5,53.63,15923.0,52.9937,53.1125,52.964,53.0927,15923.0
2024-06-25 12:30:00,53.62,53.92,53.48,53.92,58530.0,53.0828,53.3798,52.9442,53.3798,58530.0
2024-06-25 13:00:00,53.94,54.12,53.88,53.91,18823.0,53.3996,53.5778,53.3402,53.3699,18823.0
2024-06-25 13:30:00,53.91,54.02,53.87,53.95,18529.0,53.3699,53.4788,53.3303,53.4095,18529.0
2024-06-25 14:00:00,53.96,54.09,53.87,54.09,25085.0,53.4194,53.5481,53.3303,53.5481,25085.0
2024-06-25 14:30:00,54.08,54.17,53.97,54.1,34416.0,53.5382,53.6273,53.4293,53.558,34416.0
2024-06-25 15:00:00,54.12,54.2,54.07,54.11,40456.0,53.5778,53.657,53.5283,53.5679,40456.0
2024-06-25 15:30:00,54.11,54.11,53.92,53.94,179552.0,53.5679,53.5679,53.3798,53.3996,179552.0
2024-06-26 09:30:00,53.61,54.15,53.56,53.57,10752.0,53.0729,53.6075,53.0234,53.0333,10752.0
2024-06-26 10:00:00,53.67,53.96,53.59,53.72,14269.0,53.1323,53.4194,53.0531,53.1818,14269.0
2024-06-26 10:30:00,53.66,53.76,53.57,53.73,27077.0,53.1224,53.2214,53.0333,53.1917,27077.0
2024-06-26 11:00:00,53.75,54.46,53.72,54.45,122369.0,53.2115,53.9144,53.1818,53.9045,122369.0
2024-06-26 11:30:00,54.41,54.8,54.41,54.7,48893.0,53.8649,54.251,53.8649,54.152,48893.0
2024-06-26 12:00:00,54.68,54.82,54.63,54.8,21591.0,54.1322,54.2708,54.0827,54.251,21591.0
2024-06-26 12:30:00,54.82,54.82,54.62,54.63,18643.0,54.2708,54.2708,54.0728,54.0827,18643.0
2024-06-26 13:00:00,54.59,54.8,54.55,54.76,10704.0,54.0431,54.251,54.0035,54.2114,10704.0
2024-06-26 13:30:00,54.76,54.85,54.72,54.77,29030.0,54.2114,54.3005,54.1718,54.2213,29030.0
2024-06-26 14:00:00,54.77,54.77,54.51,54.53,23789.0,54.2213,54.2213,53.9639,53.9837,23789.0
2024-06-26 14:30:00,54.52,54.65,54.46,54.61,52246.0,53.9738,54.1025,53.9144,54.0629,52246.0
2024-06-26 15:00:00,54.6,54.66,54.51,54.57,34249.0,54.053,54.1124,53.9639,54.0233,34249.0
2024-06-26 15:30:00,54.57,54.7,54.5,54.54,150846.0,54.0233,54.152,53.954,53.9936,150846.0
2024-06-27 09:30:00,54.71,55.12,54.56,55.12,22045.0,54.1619,54.5678,54.0134,54.5678,22045.0
2024-06-27 10:00:00,55.05,55.22,54.92,55.06,26574.0,54.4985,54.6668,54.3698,54.5084,26574.0
2024-06-27 10:30:00,55.06,55.17,54.92,55.01,91803.0,54.5084,54.6173,54.3698,54.4589,91803.0
2024-06-27 11:00:00,54.99,55.26,54.9,55.13,99225.0,54.4391,54.7064,54.35,54.5777,99225.0
2024-06-27 11:30:00,55.13,55.25,55.09,55.23,28670.0,54.5777,54.6965,54.5381,54.6767,28670.0
2024-06-27 12:00:00,55.23,55.29,55.1,55.29,27734.0,54.6767,54.7361,54.548,54.7361,27734.0
2024-06-27 12:30:00,55.27,55.28,55.11,55.12,17551.0,54.7163,54.7262,54.5579,54.5678,17551.0
2024-06-27 13:00:00,55.1,55.24,55.1,55.2,14845.0,54.548,54.6866,54.548,54.647,14845.0
2024-06-27 13:30:00,55.18,55.21,55.12,55.18,19062.0,54.6272,54.6569,54.5678,54.6272,19062.0
2024-06-27 14:00:00,55.18,55.34,55.12,55.3,171434.0,54.6272,54.7856,54.5678,54.746,171434.0
2024-06-27 14:30:00,55.3,55.44,55.27,55.38,24777.0,54.746,54.8846,54.7163,54.8252,24777.0
2024-06-27 15:00:00,55.4,55.4,55.17,55.29,30126.0,54.845,54.845,54.6173,54.7361,30126.0
2024-06-27 15:30:00,55.27,55.37,55.24,55.32,147965.0,54.7163,54.8153,54.6866,54.7658,147965.0
2024-06-28 09:30:00,55.74,55.91,54.78,54.91,376571.0,55.1816,55.3499,54.2312,54.3599,376571.0
2024-06-28 10:00:00,54.99,55.31,54.06,54.64,157025.0,54.4391,54.7559,53.5184,54.0926,157025.0
2024-06-28 10:30:00,54.66,55.03,54.57,54.98,34416.0,54.1124,54.4787,54.0233,54.4292,34416.0
2024-06-28 11:00:00,55.0,55.03,54.72,54.94,31034.0,54.449,54.4787,54.1718,54.3896,31034.0
2024-06-28 11:30:00,54.88,55.07,54.84,55.07,34205.0,54.3302,54.5183,54.2906,54.5183,34205.0
2024-06-28 12:00:00,55.07,55.16,54.72,54.85,21515.0,54.5183,54.6074,54.1718,54.3005,21515.0
2024-06-28 12:30:00,54.83,54.9,54.66,54.72,22218.0,54.2807,54.35,54.1124,54.1718,22218.0
2024-06-28 13:00:00,54.73,54.93,54.71,54.81,13806.0,54.1817,54.3797,54.1619,54.2609,13806.0
2024-06-28 13:30:00,54.8,55.01,54.76,54.98,26659.0,54.251,54.4589,54.2114,54.4292,26659.0
2024-06-28 14:00:00,55.0,55.01,54.88,54.95,10089.0,54.449,54.4589,54.3302,54.3995,10089.0
2024-06-28 14:30:00,54.95,54.96,54.82,54.92,16775.0,54.3995,54.4094,54.2708,54.3698,16775.0
2024-06-28 15:00:00,54.91,54.93,54.81,54.91,28684.0,54.3599,54.3797,54.2609,54.3599,28684.0
2024-06-28 15:30:00,54.91,55.1,54.79,55.1,155627.0,54.3599,54.548,54.2411,54.548,155627.0
2024-07-01 09:30:00,55.11,55.54,54.92,55.22,25137.0,54.5579,54.9836,54.3698,54.6668,25137.0
2024-07-01 10:00:00,55.25,55.39,54.08,54.1,29122.0,54.6965,54.8351,53.5382,53.558,29122.0
2024-07-01 10:30:00,54.14,54.14,53.76,53.76,28196.0,53.5976,53.5976,53.2214,53.2214,28196.0
2024-07-01 11:00:00,53.75,53.88,53.6,53.74,27349.0,53.2115,53.3402,53.063,53.2016,27349.0
2024-07-01 11:30:00,53.76,53.82,53.51,53.63,22890.0,53.2214,53.2808,52.9739,53.0927,22890.0
2024-07-01 12:00:00,53.65,53.67,53.46,53.48,16802.0,53.1125,53.1323,52.9244,52.9442,16802.0
2024-07-01 12:30:00,53.47,53.53,53.34,53.53,24812.0,52.9343,52.9937,52.8056,52.9937,24812.0
2024-07-01 13:00:00,53.56,53.61,53.43,53.61,21462.0,53.0234,53.0729,52.8947,53.0729,21462.0
2024-07-01 13:30:00,53.58,53.73,53.51,53.7,27281.0,53.0432,53.1917,52.9739,53.162,27281.0
2024-07-01 14:00:00,53.71,53.74,53.49,53.68,38107.0,53.1719,53.2016,52.9541,53.1422,38107.0
2024-07-01 14:30:00,53.68,53.84,53.66,53.69,39750.0,53.1422,53.3006,53.1224,53.1521,39750.0
2024-07-01 15:00:00,53.65,53.74,53.61,53.69,36304.0,53.1125,53.2016,53.0729,53.1521,36304.0
2024-07-01 15:30:00,53.69,53.86,53.61,53.77,148494.0,53.1521,53.3204,53.0729,53.2313,148494.0
2024-07-02 09:30:00,54.41,54.41,53.85,53.86,17149.0,53.8649,53.8649,53.3105,53.3204,17149.0
2024-07-02 10:00:00,53.89,54.31,53.83,53.92,17487.0,53.3501,53.7659,53.2907,53.3798,17487.0
2024-07-02 10:30:00,53.95,54.06,53.78,53.91,10196.0,53.4095,53.5184,53.2412,53.3699,10196.0
2024-07-02 11:00:00,53.85,53.86,53.7,53.8,12611.0,53.3105,53.3204,53.162,53.261,12611.0
2024-07-02 11:30:00,53.81,53.88,53.73,53.82,12562.0,53.2709,53.3402,53.1917,53.2808,12562.0
2024-07-02 12:00:00,53.84,53.86,53.76,53.83,17691.0,53.3006,53.3204,53.2214,53.2907,17691.0
2024-07-02 12:30:00,53.83,53.93,53.79,53.82,11746.0,53.2907,53.3897,53.2511,53.2808,11746.0
2024-07-02 13:00:00,53.79,53.91,53.73,53.75,14603.0,53.2511,53.3699,53.1917,53.2115,14603.0
2024-07-02 13:30:00,53.79,53.85,53.69,53.79,13896.0,53.2511,53.3105,53.1521,53.2511,13896.0
2024-07-02 14:00:00,53.8,53.91,53.75,53.87,15860.0,53.261,53.3699,53.2115,53.3303,15860.0
2024-07-02 14:30:00,53.85,53.9,53.71,53.78,20176.0,53.3105,53.36,53.1719,53.2412,20176.0
2024-07-02 15:00:00,53.78,53.81,53.71,53.75,18193.0,53.2412,53.2709,53.1719,53.2115,18193.0
2024-07-02 15:30:00,53.75,53.9,53.7,53.73,92823.0,53.2115,53.36,53.162,53.1917,92823.0
2024-07-03 09:30:00,54.06,54.7,54.06,54.66,15496.0,53.5184,54.152,53.5184,54.1124,15496.0
2024-07-03 10:00:00,54.69,54.8,54.63,54.68,14658.0,54.1421,54.251,54.0827,54.1322,14658.0
2024-07-03 10:30:00,54.7,54.8,54.49,54.54,15627.0,54.152,54.251,53.9441,53.9936,15627.0
2024-07-03 11:00:00,54.54,54.58,54.33,54.33,12516.0,53.9936,54.0332,53.7857,53.7857,12516.0
2024-07-03 11:30:00,54.35,54.38,54.26,54.29,13231.0,53.8055,53.8352,53.7164,53.7461,13231.0
2024-07-03 12:00:00,54.25,54.27,53.98,54.04,18071.0,53.7065,53.7263,53.4392,53.4986,18071.0
2024-07-03 12:30:00,54.02,54.19,53.95,53.97,55602.0,53.4788,53.6471,53.4095,53.4293,55602.0
2024-07-05 09:30:00,53.75,54.12,53.75,53.97,23217.0,53.2115,53.5778,53.2115,53.4293,23217.0
2024-07-05 10:00:00,53.93,54.12,53.81,54.05,19629.0,53.3897,53.5778,53.2709,53.5085,19629.0
2024-07-05 10:30:00,53.99,54.17,53.96,54.13,16907.0,53.4491,53.6273,53.4194,53.5877,16907.0
2024-07-05 11:00:00,54.16,54.22,54.04,54.04,17912.0,53.6174,53.6768,53.4986,53.4986,17912.0
2024-07-05 11:30:00,54.03,54.07,53.93,53.95,15678.0,53.4887,53.5283,53.3897,53.4095,15678.0
2024-07-05 12:00:00,53.94,54.01,53.83,53.83,14409.0,53.3996,53.4689,53.2907,53.2907,14409.0
2024-07-05 12:30:00,53.82,53.92,53.79,53.82,12732.0,53.2808,53.3798,53.2511,53.2808,12732.0
2024-07-05 13:00:00,53.81,53.84,53.77,53.79,16485.0,53.2709,53.3006,53.2313,53.2511,16485.0
2024-07-05 13:30:00,53.8,53.92,53.8,53.89,14407.0,53.261,53.3798,53.261,53.3501,14407.0
2024-07-05 14:00:00,53.88,53.89,53.71,53.81,17966.0,53.3402,53.3501,53.1719,53.2709,17966.0
2024-07-05 14:30:00,53.83,54.0,53.81,53.92,23619.0,53.2907,53.459,53.2709,53.3798,23619.0
2024-07-05 15:00:00,53.92,54.01,53.87,53.88,22105.0,53.3798,53.4689,53.3303,53.3402,22105.0
2024-07-05 15:30:00,53.87,54.33,53.86,54.05,154603.0,53.3303,53.7857,53.3204,53.5085,154603.0
2024-07-08 09:30:00,54.36,54.93,54.36,54.89,35035.0,53.8154,54.3797,53.8154,54.3401,35035.0
2024-07-08 10:00:00,54.91,55.04,54.66,54.99,37393.0,54.3599,54.4886,54.1124,54.4391,37393.0
2024-07-08 10:30:00,54.92,55.2,54.8,54.99,35738.0,54.3698,54.647,54.251,54.4391,35738.0
2024-07-08 11:00:00,55.0,55.07,54.88,54.96,22102.0,54.449,54.5183,54.3302,54.4094,22102.0
2024-07-08 11:30:00,54.93,55.03,54.89,54.96,23583.0,54.3797,54.4787,54.3401,54.4094,23583.0
2024-07-08 12:00:00,54.92,55.04,54.9,55.03,32569.0,54.3698,54.4886,54.35,54.4787,32569.0
2024-07-08 12:30:00,55.02,55.2,55.01,55.16,29139.0,54.4688,54.647,54.4589,54.6074,29139.0
2024-07-08 13:00:00,55.16,55.27,55.05,55.21,17641.0,54.6074,54.7163,54.4985,54.6569,17641.0
2024-07-08 13:30:00,55.19,55.23,54.98,55.01,19439.0,54.6371,54.6767,54.4292,54.4589,19439.0
2024-07-08 14:00:00,55.04,55.05,54.78,54.81,18138.0,54.4886,54.4985,54.2312,54.2609,18138.0
2024-07-08 14:30:00,54.79,54.83,54.68,54.69,21174.0,54.2411,54.2807,54.1322,54.1421,21174.0
2024-07-08 15:00:00,54.68,54.78,54.62,54.74,29809.0,54.1322,54.2312,54.0728,54.1916,29809.0
2024-07-08 15:30:00,54.72,54.76,54.5,54.51,91766.0,54.1718,54.2114,53.954,53.9639,91766.0
2024-07-09 09:30:00,54.42,54.74,54.39,54.57,17897.0,53.8748,54.1916,53.8451,54.0233,17897.0
2024-07-09 10:00:00,54.6,54.77,54.45,54.69,21684.0,54.053,54.2213,53.9045,54.1421,21684.0
2024-07-09 10:30:00,54.67,54.86,54.66,54.7,18689.0,54.1223,54.3104,54.1124,54.152,18689.0
2024-07-09 11:00:00,54.7,54.86,54.7,54.83,15689.0,54.152,54.3104,54.152,54.2807,15689.0
2024-07-09 11:30:00,54.84,54.96,54.81,54.96,14676.0,54.2906,54.4094,54.2609,54.4094,14676.0
2024-07-09 12:00:00,54.95,54.95,54.86,54.95,16743.0,54.3995,54.3995,54.3104,54.3995,16743.0
2024-07-09 12:30:00,54.94,54.96,54.87,54.91,18993.0,54.3896,54.4094,54.3203,54.3599,18993.0
2024-07-09 13:00:00,54.93,55.12,54.92,55.0,17329.0,54.3797,54.5678,54.3698,54.449,17329.0
2024-07-09 13:30:00,55.02,55.07,54.77,54.78,16858.0,54.4688,54.5183,54.2213,54.2312,16858.0
2024-07-09 14:00:00,54.77,54.77,54.54,54.57,19356.0,54.2213,54.2213,53.9936,54.0233,19356.0
2024-07-09 14:30:00,54.53,54.55,54.41,54.46,24212.0,53.9837,54.0035,53.8649,53.9144,24212.0
2024-07-09 15:00:00,54.43,54.45,54.34,54.42,24233.0,53.8847,53.9045,53.7956,53.8748,24233.0
2024-07-09 15:30:00,54.41,54.5,54.37,54.38,100308.0,53.8649,53.954,53.8253,53.8352,100308.0
2024-07-10 09:30:00,54.62,54.84,54.41,54.79,40292.0,54.0728,54.2906,53.8649,54.2411,40292.0
2024-07-10 10:00:00,54.78,54.98,54.56,54.87,83686.0,54.2312,54.4292,54.0134,54.3203,83686.0
2024-07-10 10:30:00,54.85,55.02,54.78,54.97,31401.0,54.3005,54.4688,54.2312,54.4193,31401.0
2024-07-10 11:00:00,54.99,55.11,54.77,54.98,68972.0,54.4391,54.5579,54.2213,54.4292,68972.0
2024-07-10 11:30:00,54.96,54.96,54.3,54.47,138404.0,54.4094,54.4094,53.756,53.9243,138404.0
2024-07-10 12:00:00,54.45,54.48,54.21,54.39,29982.0,53.9045,53.9342,53.6669,53.8451,29982.0
2024-07-10 12:30:00,54.38,54.67,54.38,54.67,20369.0,53.8352,54.1223,53.8352,54.1223,20369.0
2024-07-10 13:00:00,54.65,54.76,54.61,54.61,14888.0,54.1025,54.2114,54.0629,54.0629,14888.0
2024-07-10 13:30:00,54.65,54.69,54.52,54.66,13750.0,54.1025,54.1421,53.9738,54.1124,13750.0
2024-07-10 14:00:00,54.66,54.67,54.43,54.55,29562.0,54.1124,54.1223,53.8847,54.0035,29562.0
2024-07-10 14:30:00,54.55,54.79,54.54,54.77,20469.0,54.0035,54.2411,53.9936,54.2213,20469.0
2024-07-10 15:00:00,54.73,55.12,54.66,55.03,43378.0,54.1817,54.5678,54.1124,54.4787,43378.0
2024-07-10 15:30:00,55.02,55.21,54.94,55.09,166101.0,54.4688,54.6569,54.3896,54.5381,166101.0
2024-07-11 09:30:00,55.43,56.59,55.43,56.54,44310.0,54.8747,56.0231,54.8747,55.9736,44310.0
2024-07-11 10:00:00,56.56,56.89,56.34,56.89,18888.0,55.9934,56.3201,55.7756,56.3201,18888.0
2024-07-11 10:30:00,56.85,57.05,56.68,56.96,32012.0,56.2805,56.4785,56.1122,56.3894,32012.0
2024-07-11 11:00:00,56.97,57.03,56.77,56.89,31029.0,56.3993,56.4587,56.2013,56.3201,31029.0
2024-07-11 11:30:00,56.89,56.95,56.77,56.88,28372.0,56.3201,56.3795,56.2013,56.3102,28372.0
2024-07-11 12:00:00,56.84,56.88,56.55,56.64,27908.0,56.2706,56.3102,55.9835,56.0726,27908.0
2024-07-11 12:30:00,56.66,56.81,56.65,56.76,23188.0,56.0924,56.2409,56.0825,56.1914,23188.0
2024-07-11 13:00:00,56.79,56.83,56.63,56.79,23391.0,56.2211,56.2607,56.0627,56.2211,23391.0
2024-07-11 13:30:00,56.79,56.8,56.62,56.69,15046.0,56.2211,56.231,56.0528,56.1221,15046.0
2024-07-11 14:00:00,56.7,56.76,56.58,56.61,27417.0,56.132,56.1914,56.0132,56.0429,27417.0
2024-07-11 14:30:00,56.61,56.83,56.51,56.7,30605.0,56.0429,56.2607,55.9439,56.132,30605.0
2024-07-11 15:00:00,56.7,56.77,56.52,56.75,26466.0,56.132,56.2013,55.9538,56.1815,26466.0
2024-07-11 15:30:00,56.77,56.96,56.77,56.83,130655.0,56.2013,56.3894,56.2013,56.2607,130655.0
2024-07-12 09:30:00,56.89,57.24,56.85,56.92,19762.0,56.3201,56.6666,56.2805,56.3498,19762.0
2024-07-12 10:00:00,56.96,57.5,56.96,57.37,17889.0,56.3894,56.924,56.3894,56.7953,17889.0
2024-07-12 10:30:00,57.41,57.6,57.23,57.36,29465.0,56.8349,57.0229,56.6567,56.7854,29465.0
2024-07-12 11:00:00,57.37,57.48,57.29,57.46,13614.0,56.7953,56.9042,56.7161,56.8844,13614.0
2024-07-12 11:30:00,57.48,57.53,57.36,57.45,17366.0,56.9042,56.9537,56.7854,56.8745,17366.0
2024-07-12 12:00:00,57.44,57.47,57.13,57.16,34582.0,56.8646,56.8943,56.5577,56.5874,34582.0
2024-07-12 12:30:00,57.16,57.17,56.95,57.15,26423.0,56.5874,56.5973,56.3795,56.5775,26423.0
2024-07-12 13:00:00,57.19,57.28,57.14,57.28,29531.0,56.6171,56.7062,56.5676,56.7062,29531.0
2024-07-12 13:30:00,57.25,57.45,57.24,57.41,17846.0,56.6765,56.8745,56.6666,56.8349,17846.0
2024-07-12 14:00:00,57.41,57.49,57.32,57.44,15783.0,56.8349,56.9141,56.7458,56.8646,15783.0
2024-07-12 14:30:00,57.43,57.5,57.33,57.46,20599.0,56.8547,56.924,56.7557,56.8844,20599.0
2024-07-12 15:00:00,57.46,57.5,57.28,57.3,41310.0,56.8844,56.924,56.7062,56.726,41310.0
2024-07-12 15:30:00,57.28,57.49,57.25,57.35,197680.0,56.7062,56.9141,56.6765,56.7755,197680.0
2024-07-15 09:30:00,57.58,57.91,57.29,57.46,29763.0,57.0031,57.3298,56.7161,56.8844,29763.0
2024-07-15 10:00:00,57.5,57.87,57.39,57.68,12783.0,56.924,57.2902,56.8151,57.1021,12783.0
2024-07-15 10:30:00,57.68,57.8,57.57,57.66,13050.0,57.1021,57.2209,56.9932,57.0823,13050.0
2024-07-15 11:00:00,57.71,57.92,57.69,57.91,17505.0,57.1318,57.3397,57.112,57.3298,17505.0
2024-07-15 11:30:00,57.9,58.2,57.77,58.17,24673.0,57.3199,57.6169,57.1912,57.5872,24673.0
2024-07-15 12:00:00,58.16,58.16,57.98,58.05,27735.0,57.5773,57.5773,57.3991,57.4684,27735.0
2024-07-15 12:30:00,58.03,58.13,57.94,58.12,49089.0,57.4486,57.5476,57.3595,57.5377,49089.0
2024-07-15 13:00:00,58.12,58.12,57.9,57.99,8744.0,57.5377,57.5377,57.3199,57.409,8744.0
2024-07-15 13:30:00,57.94,57.97,57.72,57.72,21287.0,57.3595,57.3892,57.1417,57.1417,21287.0
2024-07-15 14:00:00,57.72,57.79,57.66,57.72,21666.0,57.1417,57.211,57.0823,57.1417,21666.0
2024-07-15 14:30:00,57.73,57.87,57.68,57.75,24062.0,57.1516,57.2902,57.1021,57.1714,24062.0
2024-07-15 15:00:00,57.73,57.91,57.73,57.79,30446.0,57.1516,57.3298,57.1516,57.211,30446.0
2024-07-15 15:30:00,57.78,57.78,57.6,57.72,92404.0,57.2011,57.2011,57.0229,57.1417,92404.0
2024-07-16 09:30:00,58.02,58.96,58.02,58.87,39955.0,57.4387,58.3693,57.4387,58.2802,39955.0
2024-07-16 10:00:00,58.83,58.98,58.5,58.58,52902.0,58.2406,58.3891,57.9139,57.9931,52902.0
2024-07-16 10:30:00,58.59,58.88,58.5,58.82,17021.0,58.003,58.2901,57.9139,58.2307,17021.0
2024-07-16 11:00:00,58.79,58.95,58.77,58.89,14869.0,58.201,58.3594,58.1812,58.3,14869.0
2024-07-16 11:30:00,58.87,58.9,58.65,58.68,12929.0,58.2802,58.3099,58.0624,58.0921,12929.0
2024-07-16 12:00:00,58.71,58.9,58.69,58.82,14086.0,58.1218,58.3099,58.102,58.2307,14086.0
2024-07-16 12:30:00,58.81,58.87,58.4,58.49,69987.0,58.2208,58.2802,57.8149,57.904,69987.0
2024-07-16 13:00:00,58.49,58.76,58.48,58.75,21945.0,57.904,58.1713,57.8941,58.1614,21945.0
2024-07-16 13:30:00,58.8,58.84,58.64,58.78,42505.0,58.2109,58.2505,58.0525,58.1911,42505.0
2024-07-16 14:00:00,58.78,58.89,58.71,58.77,20856.0,58.1911,58.3,58.1218,58.1812,20856.0
2024-07-16 14:30:00,58.75,59.07,58.75,59.01,33570.0,58.1614,58.4782,58.1614,58.4188,33570.0
2024-07-16 15:00:00,59.03,59.1,58.93,58.96,27241.0,58.4386,58.5079,58.3396,58.3693,27241.0
2024-07-16 15:30:00,58.97,59.1,58.82,58.82,205641.0,58.3792,58.5079,58.2307,58.2307,205641.0
2024-07-17 09:30:00,58.6,59.36,58.47,59.24,31744.0,58.0129,58.7653,57.8842,58.6465,31744.0
2024-07-17 10:00:00,59.21,59.41,59.1,59.41,43750.0,58.6168,58.8148,58.5079,58.8148,43750.0
2024-07-17 10:30:00,59.35,59.52,59.18,59.3,44861.0,58.7554,58.9237,58.5871,58.7059,44861.0
2024-07-17 11:00:00,59.27,59.43,59.22,59.26,26154.0,58.6762,58.8346,58.6267,58.6663,26154.0
2024-07-17 11:30:00,59.26,59.38,59.21,59.3,20480.0,58.6663,58.7851,58.6168,58.7059,20480.0
2024-07-17 12:00:00,59.26,59.31,59.09,59.11,30217.0,58.6663,58.7158,58.498,58.5178,30217.0
2024-07-17 12:30:00,59.07,59.22,59.07,59.19,18981.0,58.4782,58.6267,58.4782,58.597,18981.0
2024-07-17 13:00:00,59.18,59.23,59.05,59.13,24419.0,58.5871,58.6366,58.4584,58.5376,24419.0
2024-07-17 13:30:00,59.12,59.22,59.01,59.06,18604.0,58.5277,58.6267,58.4188,58.4683,18604.0
2024-07-17 14:00:00,59.06,59.13,58.93,59.11,16493.0,58.4683,58.5376,58.3396,58.5178,16493.0
2024-07-17 14:30:00,59.13,59.13,58.9,58.98,25329.0,58.5376,58.5376,58.3099,58.3891,25329.0
2024-07-17 15:00:00,58.96,59.03,58.82,58.82,46941.0,58.3693,58.4386,58.2307,58.2307,46941.0
2024-07-17 15:30:00,58.85,58.93,58.65,58.88,150585.0,58.2604,58.3396,58.0624,58.2901,150585.0
2024-07-18 09:30:00,58.58,59.26,58.58,59.26,40519.0,57.9931,58.6663,57.9931,58.6663,40519.0
2024-07-18 10:00:00,59.28,59.53,59.1,59.53,59414.0,58.6861,58.9336,58.5079,58.9336,59414.0
2024-07-18 10:30:00,59.56,59.62,59.04,59.1,78019.0,58.9633,59.0227,58.4485,58.5079,78019.0
2024-07-18 11:00:00,59.1,59.38,59.1,59.26,16952.0,58.5079,58.7851,58.5079,58.6663,16952.0
2024-07-18 11:30:00,59.27,59.34,59.11,59.18,18805.0,58.6762,58.7455,58.5178,58.5871,18805.0
2024-07-18 12:00:00,59.2,59.28,59.09,59.14,28248.0,58.6069,58.6861,58.498,58.5475,28248.0
2024-07-18 12:30:00,59.09,59.25,58.99,59.21,14056.0,58.498,58.6564,58.399,58.6168,14056.0
2024-07-18 13:00:00,59.24,59.24,58.93,58.94,8584.0,58.6465,58.6465,58.3396,58.3495,8584.0
2024-07-18 13:30:00,58.95,59.07,58.91,58.96,12128.0,58.3594,58.4782,58.3198,58.3693,12128.0
2024-07-18 14:00:00,58.97,58.97,58.69,58.7,16610.0,58.3792,58.3792,58.102,58.1119,16610.0
2024-07-18 14:30:00,58.7,58.76,58.55,58.61,20183.0,58.1119,58.1713,57.9634,58.0228,20183.0
2024-07-18 15:00:00,58.62,58.69,58.44,58.48,33800.0,58.0327,58.102,57.8545,57.8941,33800.0
2024-07-18 15:30:00,58.46,58.6,58.43,58.55,148789.0,57.8743,58.0129,57.8446,57.9634,148789.0
2024-07-19 09:30:00,59.0,59.24,58.54,58.77,35934.0,58.4089,58.6465,57.9535,58.1812,35934.0
2024-07-19 10:00:00,58.77,58.83,58.44,58.56,23746.0,58.1812,58.2406,57.8545,57.9733,23746.0
2024-07-19 10:30:00,58.57,58.68,58.25,58.32,16327.0,57.9832,58.0921,57.6664,57.7357,16327.0
2024-07-19 11:00:00,58.35,58.35,58.23,58.28,11483.0,57.7654,57.7654,57.6466,57.6961,11483.0
2024-07-19 11:30:00,58.27,58.57,58.27,58.57,24985.0,57.6862,57.9832,57.6862,57.9832,24985.0
2024-07-19 12:00:00,58.59,58.88,58.59,58.73,22670.0,58.003,58.2901,58.003,58.1416,22670.0
2024-07-19 12:30:00,58.73,58.76,58.62,58.73,14667.0,58.1416,58.1713,58.0327,58.1416,14667.0
2024-07-19 13:00:00,58.72,58.84,58.69,58.81,14609.0,58.1317,58.2505,58.102,58.2208,14609.0
2024-07-19 13:30:00,58.79,58.9,58.77,58.9,13807.0,58.201,58.3099,58.1812,58.3099,13807.0
2024-07-19 14:00:00,58.9,58.93,58.85,58.89,21159.0,58.3099,58.3396,58.2604,58.3,21159.0
2024-07-19 14:30:00,58.9,59.03,58.87,59.0,18889.0,58.3099,58.4386,58.2802,58.4089,18889.0
2024-07-19 15:00:00,59.0,59.25,59.0,59.23,36544.0,58.4089,58.6564,58.4089,58.6366,36544.0
2024-07-19 15:30:00,59.24,59.26,59.11,59.12,113843.0,58.6465,58.6663,58.5178,58.5277,113843.0
2024-07-22 09:30:00,59.47,59.76,59.12,59.12,85558.0,58.8742,59.1613,58.5277,58.5277,85558.0
2024-07-22 10:00:00,59.08,59.41,59.05,59.21,65514.0,58.4881,58.8148,58.4584,58.6168,65514.0
2024-07-22 10:30:00,59.21,59.41,59.18,59.25,37041.0,58.6168,58.8148,58.5871,58.6564,37041.0
2024-07-22 11:00:00,59.27,59.49,59.26,59.31,48946.0,58.6762,58.894,58.6663,58.7158,48946.0
2024-07-22 11:30:00,59.3,59.38,59.13,59.32,13885.0,58.7059,58.7851,58.5376,58.7257,13885.0
2024-07-22 12:00:00,59.32,59.52,59.28,59.35,39620.0,58.7257,58.9237,58.6861,58.7554,39620.0
2024-07-22 12:30:00,59.31,59.53,59.31,59.46,47171.0,58.7158,58.9336,58.7158,58.8643,47171.0
2024-07-22 13:00:00,59.46,59.58,59.45,59.51,17839.0,58.8643,58.9831,58.8544,58.9138,17839.0
2024-07-22 13:30:00,59.53,59.64,59.5,59.56,21002.0,58.9336,59.0425,58.9039,58.9633,21002.0
2024-07-22 14:00:00,59.55,59.55,59.45,59.48,11821.0,58.9534,58.9534,58.8544,58.8841,11821.0
2024-07-22 14:30:00,59.48,59.61,59.48,59.6,21498.0,58.8841,59.0128,58.8841,59.0029,21498.0
2024-07-22 15:00:00,59.59,59.77,59.52,59.65,61231.0,58.993,59.1712,58.9237,59.0524,61231.0
2024-07-22 15:30:00,59.65,59.77,59.58,59.61,164335.0,59.0524,59.1712,58.9831,59.0128,164335.0
2024-07-23 09:30:00,59.34,59.72,59.32,59.55,39874.0,58.7455,59.1217,58.7257,58.9534,39874.0
2024-07-23 10:00:00,59.43,59.66,59.43,59.59,25924.0,58.8346,59.0623,58.8346,58.993,25924.0
2024-07-23 10:30:00,59.58,59.64,59.13,59.22,19712.0,58.9831,59.0425,58.5376,58.6267,19712.0
2024-07-23 11:00:00,59.2,59.45,59.18,59.44,14321.0,58.6069,58.8544,58.5871,58.8445,14321.0
2024-07-23 11:30:00,59.46,59.58,59.35,59.57,15450.0,58.8643,58.9831,58.7554,58.9732,15450.0
2024-07-23 12:00:00,59.59,59.65,59.37,59.37,56508.0,58.993,59.0524,58.7752,58.7752,56508.0
2024-07-23 12:30:00,59.34,59.44,59.34,59.44,13825.0,58.7455,58.8445,58.7455,58.8445,13825.0
2024-07-23 13:00:00,59.47,59.54,59.38,59.47,90999.0,58.8742,58.9435,58.7851,58.8742,90999.0
2024-07-23 13:30:00,59.45,59.65,59.42,59.62,12001.0,58.8544,59.0524,58.8247,59.0227,12001.0
2024-07-23 14:00:00,59.62,59.75,59.6,59.72,34750.0,59.0227,59.1514,59.0029,59.1217,34750.0
2024-07-23 14:30:00,59.71,59.83,59.67,59.8,17580.0,59.1118,59.2306,59.0722,59.2009,17580.0
2024-07-23 15:00:00,59.8,59.87,59.62,59.65,22914.0,59.2009,59.2702,59.0227,59.0524,22914.0
2024-07-23 15:30:00,59.64,59.86,59.59,59.86,135867.0,59.0425,59.2603,58.993,59.2603,135867.0
2024-07-24 09:30:00,59.35,59.57,58.59,58.65,74718.0,58.7554,58.9732,58.003,58.0624,74718.0
2024-07-24 10:00:00,58.67,58.84,58.36,58.67,41835.0,58.0822,58.2505,57.7753,58.0822,41835.0
2024-07-24 10:30:00,58.66,59.05,58.61,58.88,54305.0,58.0723,58.4584,58.0228,58.2901,54305.0
2024-07-24 11:00:00,58.94,58.94,58.33,58.48,23499.0,58.3495,58.3495,57.7456,57.8941,23499.0
2024-07-24 11:30:00,58.48,58.59,58.44,58.59,16105.0,57.8941,58.003,57.8545,58.003,16105.0
2024-07-24 12:00:00,58.6,58.66,58.52,58.52,17083.0,58.0129,58.0723,57.9337,57.9337,17083.0
2024-07-24 12:30:00,58.52,58.52,58.32,58.38,18747.0,57.9337,57.9337,57.7357,57.7951,18747.0
2024-07-24 13:00:00,58.41,58.59,58.41,58.53,9099.0,57.8248,58.003,57.8248,57.9436,9099.0
2024-07-24 13:30:00,58.54,58.59,58.36,58.37,61638.0,57.9535,58.003,57.7753,57.7852,61638.0
2024-07-24 14:00:00,58.34,58.41,58.09,58.11,18273.0,57.7555,57.8248,57.508,57.5278,18273.0
2024-07-24 14:30:00,58.13,58.25,57.94,57.96,22312.0,57.5476,57.6664,57.3595,57.3793,22312.0
2024-07-24 15:00:00,57.96,57.96,57.82,57.84,26338.0,57.3793,57.3793,57.2407,57.2605,26338.0
2024-07-24 15:30:00,57.84,57.91,57.5,57.76,160458.0,57.2605,57.3298,56.924,57.1813,160458.0
2024-07-25 09:30:00,57.97,58.55,57.97,58.08,63169.0,57.3892,57.9634,57.3892,57.4981,63169.0
2024-07-25 10:00:00,58.06,58.65,57.93,58.52,31976.0,57.4783,58.0624,57.3496,57.9337,31976.0
2024-07-25 10:30:00,58.49,58.67,58.42,58.65,26002.0,57.904,58.0822,57.8347,58.0624,26002.0
2024-07-25 11:00:00,58.65,58.93,58.58,58.83,62853.0,58.0624,58.3396,57.9931,58.2406,62853.0
2024-07-25 11:30:00,58.82,58.92,58.8,58.88,36150.0,58.2307,58.3297,58.2109,58.2901,36150.0
2024-07-25 12:00:00,58.86,59.14,58.82,59.13,76232.0,58.2703,58.5475,58.2307,58.5376,76232.0
2024-07-25 12:30:00,59.13,59.22,59.03,59.14,39256.0,58.5376,58.6267,58.4386,58.5475,39256.0
2024-07-25 13:00:00,59.14,59.21,58.93,59.05,33341.0,58.5475,58.6168,58.3396,58.4584,33341.0
2024-07-25 13:30:00,59.03,59.09,58.92,59.08,27164.0,58.4386,58.498,58.3297,58.4881,27164.0
2024-07-25 14:00:00,59.08,59.11,58.93,59.08,44705.0,58.4881,58.5178,58.3396,58.4881,44705.0
2024-07-25 14:30:00,59.08,59.15,58.83,58.92,59566.0,58.4881,58.5574,58.2406,58.3297,59566.0
2024-07-25 15:00:00,58.91,59.13,58.69,59.13,47551.0,58.3198,58.5376,58.102,58.5376,47551.0
2024-07-25 15:30:00,59.14,59.19,58.51,58.52,212334.0,58.5475,58.597,57.9238,57.9337,212334.0
2024-07-26 09:30:00,63.5,63.96,59.87,60.59,191221.0,62.8638,63.3192,59.2702,59.983,191221.0
2024-07-26 10:00:00,60.5,60.59,60.04,60.36,105831.0,59.8939,59.983,59.4385,59.7553,105831.0
2024-07-26 10:30:00,60.35,60.86,60.06,60.44,81734.0,59.7454,60.2503,59.4583,59.8345,81734.0
2024-07-26 11:00:00,60.37,60.56,60.16,60.33,41516.0,59.7652,59.9533,59.5573,59.7256,41516.0
2024-07-26 11:30:00,60.33,60.87,60.33,60.83,49062.0,59.7256,60.2602,59.7256,60.2206,49062.0
2024-07-26 12:00:00,60.86,61.31,60.84,61.31,84746.0,60.2503,60.6958,60.2305,60.6958,84746.0
2024-07-26 12:30:00,61.27,61.77,61.27,61.6,51941.0,60.6562,61.1512,60.6562,60.9829,51941.0
2024-07-26 13:00:00,61.6,61.77,61.42,61.5,48563.0,60.9829,61.1512,60.8047,60.8839,48563.0
2024-07-26 13:30:00,61.48,61.61,61.33,61.33,39294.0,60.8641,60.9928,60.7156,60.7156,39294.0
2024-07-26 14:00:00,61.32,61.32,60.9,60.95,46804.0,60.7057,60.7057,60.2899,60.3394,46804.0
2024-07-26 14:30:00,60.92,61.11,60.81,61.04,83773.0,60.3097,60.4978,60.2008,60.4285,83773.0
2024-07-26 15:00:00,61.04,61.17,60.98,61.01,102055.0,60.4285,60.5572,60.3691,60.3988,102055.0
2024-07-26 15:30:00,60.98,61.23,60.93,61.07,502288.0,60.3691,60.6166,60.3196,60.4582,502288.0
2024-07-29 09:30:00,61.04,61.52,60.85,61.35,42229.0,60.4285,60.9037,60.2404,60.7354,42229.0
2024-07-29 10:00:00,61.4,61.73,61.36,61.62,28291.0,60.7849,61.1116,60.7453,61.0027,28291.0
2024-07-29 10:30:00,61.66,61.69,61.31,61.58,33104.0,61.0423,61.072,60.6958,60.9631,33104.0
2024-07-29 11:00:00,61.58,61.58,61.3,61.48,45552.0,60.9631,60.9631,60.6859,60.8641,45552.0
2024-07-29 11:30:00,61.46,61.67,61.28,61.38,42146.0,60.8443,61.0522,60.6661,60.7651,42146.0
2024-07-29 12:00:00,61.38,61.57,61.37,61.45,45002.0,60.7651,60.9532,60.7552,60.8344,45002.0
2024-07-29 12:30:00,61.45,61.6,61.43,61.45,33685.0,60.8344,60.9829,60.8146,60.8344,33685.0
2024-07-29 13:00:00,61.43,61.69,61.43,61.48,27918.0,60.8146,61.072,60.8146,60.8641,27918.0
2024-07-29 13:30:00,61.5,61.55,61.42,61.51,30803.0,60.8839,60.9334,60.8047,60.8938,30803.0
2024-07-29 14:00:00,61.51,61.54,61.41,61.51,32257.0,60.8938,60.9235,60.7948,60.8938,32257.0
2024-07-29 14:30:00,61.53,61.72,61.46,61.63,34028.0,60.9136,61.1017,60.8443,61.0126,34028.0
2024-07-29 15:00:00,61.63,61.75,61.6,61.66,42589.0,61.0126,61.1314,60.9829,61.0423,42589.0
2024-07-29 15:30:00,61.68,61.76,61.46,61.49,176670.0,61.0621,61.1413,60.8443,60.874,176670.0
2024-07-30 09:30:00,61.77,62.06,61.61,61.74,39069.0,61.1512,61.4383,60.9928,61.1215,39069.0
2024-07-30 10:00:00,61.74,61.78,61.08,61.19,34583.0,61.1215,61.1611,60.4681,60.577,34583.0
2024-07-30 10:30:00,61.18,61.33,61.02,61.23,57201.0,60.5671,60.7156,60.4087,60.6166,57201.0
2024-07-30 11:00:00,61.22,61.25,60.97,61.17,37936.0,60.6067,60.6364,60.3592,60.5572,37936.0
2024-07-30 11:30:00,61.16,61.17,60.85,60.88,38483.0,60.5473,60.5572,60.2404,60.2701,38483.0
2024-07-30 12:00:00,60.86,60.96,60.72,60.88,35084.0,60.2503,60.3493,60.1117,60.2701,35084.0
2024-07-30 12:30:00,60.88,61.03,60.84,60.92,27551.0,60.2701,60.4186,60.2305,60.3097,27551.0
2024-07-30 13:00:00,60.91,60.99,60.78,60.79,22353.0,60.2998,60.379,60.1711,60.181,22353.0
2024-07-30 13:30:00,60.79,61.08,60.74,61.05,29401.0,60.181,60.4681,60.1315,60.4384,29401.0
2024-07-30 14:00:00,61.07,61.22,61.05,61.11,26512.0,60.4582,60.6067,60.4384,60.4978,26512.0
2024-07-30 14:30:00,61.12,61.21,61.06,61.16,22239.0,60.5077,60.5968,60.4483,60.5473,22239.0
2024-07-30 15:00:00,61.16,61.33,61.11,61.27,35632.0,60.5473,60.7156,60.4978,60.6562,35632.0
2024-07-30 15:30:00,61.27,61.29,60.88,60.98,221233.0,60.6562,60.676,60.2701,60.3691,221233.0
2024-07-31 09:30:00,60.85,61.73,60.85,61.06,72542.0,60.2404,61.1116,60.2404,60.4483,72542.0
2024-07-31 10:00:00,61.08,61.37,60.91,60.97,30480.0,60.4681,60.7552,60.2998,60.3592,30480.0
2024-07-31 10:30:00,61.0,61.21,60.96,61.03,21034.0,60.3889,60.5968,60.3493,60.4186,21034.0
2024-07-31 11:00:00,61.0,61.18,61.0,61.1,18465.0,60.3889,60.5671,60.3889,60.4879,18465.0
2024-07-31 11:30:00,61.11,61.19,61.0,61.07,17439.0,60.4978,60.577,60.3889,60.4582,17439.0
2024-07-31 12:00:00,61.07,61.55,61.06,61.51,28130.0,60.4582,60.9334,60.4483,60.8938,28130.0
2024-07-31 12:30:00,61.52,61.78,61.52,61.7,21863.0,60.9037,61.1611,60.9037,61.0819,21863.0
2024-07-31 13:00:00,61.69,61.74,61.47,61.57,32845.0,61.072,61.1215,60.8542,60.9532,32845.0
2024-07-31 13:30:00,61.59,61.59,61.36,61.36,18408.0,60.973,60.973,60.7453,60.7453,18408.0
2024-07-31 14:00:00,61.37,61.45,61.2,61.4,22133.0,60.7552,60.8344,60.5869,60.7849,22133.0
2024-07-31 14:30:00,61.41,61.75,61.26,61.71,30205.0,60.7948,61.1314,60.6463,61.0918,30205.0
2024-07-31 15:00:00,61.73,61.78,61.1,61.15,54917.0,61.1116,61.1611,60.4879,60.5374,54917.0
2024-07-31 15:30:00,61.13,61.14,60.79,60.87,127410.0,60.5176,60.5275,60.181,60.2602,127410.0
2024-08-01 09:30:00,60.97,61.18,59.51,59.58,28267.0,60.3592,60.5671,58.9138,58.9831,28267.0
2024-08-01 10:00:00,59.51,59.65,58.49,58.51,50075.0,58.9138,59.0524,57.904,57.9238,50075.0
2024-08-01 10:30:00,58.53,58.61,57.93,57.97,28782.0,57.9436,58.0228,57.3496,57.3892,28782.0
2024-08-01 11:00:00,58.0,58.14,57.88,57.94,33245.0,57.4189,57.5575,57.3001,57.3595,33245.0
2024-08-01 11:30:00,57.93,58.19,57.86,58.03,43414.0,57.3496,57.607,57.2803,57.4486,43414.0
2024-08-01 12:00:00,58.02,58.25,57.96,58.04,26131.0,57.4387,57.6664,57.3793,57.4585,26131.0
2024-08-01 12:30:00,58.1,58.1,57.81,58.0,28647.0,57.5179,57.5179,57.2308,57.4189,28647.0
2024-08-01 13:00:00,58.01,58.09,57.9,58.06,37620.0,57.4288,57.508,57.3199,57.4783,37620.0
2024-08-01 13:30:00,58.04,58.05,57.89,58.0,37266.0,57.4585,57.4684,57.31,57.4189,37266.0
2024-08-01 14:00:00,57.99,58.04,57.81,57.88,49172.0,57.409,57.4585,57.2308,57.3001,49172.0
2024-08-01 14:30:00,57.85,57.91,57.74,57.79,68845.0,57.2704,57.3298,57.1615,57.211,68845.0
2024-08-01 15:00:00,57.79,57.85,57.71,57.75,59205.0,57.211,57.2704,57.1318,57.1714,59205.0
2024-08-01 15:30:00,57.74,57.99,57.65,57.78,281750.0,57.1615,57.409,57.0724,57.2011,281750.0
2024-08-02 09:30:00,56.43,56.81,55.63,56.5,70636.0,55.8647,56.2409,55.0727,55.934,70636.0
2024-08-02 10:00:00,56.42,56.55,55.48,55.48,48964.0,55.8548,55.9835,54.9242,54.9242,48964.0
2024-08-02 10:30:00,55.49,55.58,55.19,55.29,41383.0,54.9341,55.0232,54.6371,54.7361,41383.0
2024-08-02 11:00:00,55.31,55.32,55.02,55.12,33484.0,54.7559,54.7658,54.4688,54.5678,33484.0
2024-08-02 11:30:00,55.11,55.31,55.02,55.09,53181.0,54.5579,54.7559,54.4688,54.5381,53181.0
2024-08-02 12:00:00,55.09,55.2,54.95,55.15,88799.0,54.5381,54.647,54.3995,54.5975,88799.0
2024-08-02 12:30:00,55.16,55.27,54.94,55.05,96942.0,54.6074,54.7163,54.3896,54.4985,96942.0
2024-08-02 13:00:00,55.04,55.26,54.92,55.22,44449.0,54.4886,54.7064,54.3698,54.6668,44449.0
2024-08-02 13:30:00,55.2,55.37,55.1,55.21,35325.0,54.647,54.8153,54.548,54.6569,35325.0
2024-08-02 14:00:00,55.2,55.41,55.06,55.41,48148.0,54.647,54.8549,54.5084,54.8549,48148.0
2024-08-02 14:30:00,55.41,55.46,55.26,55.38,37893.0,54.8549,54.9044,54.7064,54.8252,37893.0
2024-08-02 15:00:00,55.38,55.59,55.35,55.5,45604.0,54.8252,55.0331,54.7955,54.944,45604.0
2024-08-02 15:30:00,55.51,55.53,55.11,55.28,178617.0,54.9539,54.9737,54.5579,54.7262,178617.0
2024-08-05 09:30:00,53.21,53.56,52.75,53.02,77837.0,52.6769,53.0234,52.2215,52.4888,77837.0
2024-08-05 10:00:00,53.09,54.04,53.09,53.79,247971.0,52.5581,53.4986,52.5581,53.2511,247971.0
2024-08-05 10:30:00,53.79,54.41,53.77,54.02,111746.0,53.2511,53.8649,53.2313,53.4788,111746.0
2024-08-05 11:00:00,53.99,54.47,53.95,54.36,54821.0,53.4491,53.9243,53.4095,53.8154,54821.0
2024-08-05 11:30:00,54.41,54.64,54.34,54.61,60731.0,53.8649,54.0926,53.7956,54.0629,60731.0
2024-08-05 12:00:00,54.62,54.81,54.57,54.67,34502.0,54.0728,54.2609,54.0233,54.1223,34502.0
2024-08-05 12:30:00,54.68,54.73,54.2,54.38,29588.0,54.1322,54.1817,53.657,53.8352,29588.0
2024-08-05 13:00:00,54.37,54.5,54.21,54.47,160851.0,53.8253,53.954,53.6669,53.9243,160851.0
2024-08-05 13:30:00,54.45,54.57,54.09,54.12,69321.0,53.9045,54.0233,53.5481,53.5778,69321.0
2024-08-05 14:00:00,54.1,54.34,54.05,54.27,49501.0,53.558,53.7956,53.5085,53.7263,49501.0
2024-08-05 14:30:00,54.28,54.39,54.15,54.22,59897.0,53.7362,53.8451,53.6075,53.6768,59897.0
2024-08-05 15:00:00,54.22,54.35,54.19,54.32,65420.0,53.6768,53.8055,53.6471,53.7758,65420.0
2024-08-05 15:30:00,54.31,54.32,54.09,54.18,212426.0,53.7659,53.7758,53.5481,53.6372,212426.0
2024-08-06 09:30:00,54.4,55.15,54.4,54.93,37952.0,53.855,54.5975,53.855,54.3797,37952.0
2024-08-06 10:00:00,54.96,55.16,54.75,54.94,35420.0,54.4094,54.6074,54.2015,54.3896,35420.0
2024-08-06 10:30:00,54.83,55.36,54.8,55.12,28783.0,54.2807,54.8054,54.251,54.5678,28783.0
2024-08-06 11:00:00,55.12,55.21,54.58,54.58,30409.0,54.5678,54.6569,54.0332,54.0332,30409.0
2024-08-06 11:30:00,54.65,55.09,54.62,55.03,25835.0,54.1025,54.5381,54.0728,54.4787,25835.0
2024-08-06 12:00:00,55.05,55.26,55.03,55.17,22706.0,54.4985,54.7064,54.4787,54.6173,22706.0
2024-08-06 12:30:00,55.17,55.35,55.0,55.34,165238.0,54.6173,54.7955,54.449,54.7856,165238.0
2024-08-06 13:00:00,55.34,55.43,55.21,55.24,81017.0,54.7856,54.8747,54.6569,54.6866,81017.0
2024-08-06 13:30:00,55.28,55.42,55.13,55.22,53394.0,54.7262,54.8648,54.5777,54.6668,53394.0
2024-08-06 14:00:00,55.22,55.42,55.09,55.38,53108.0,54.6668,54.8648,54.5381,54.8252,53108.0
2024-08-06 14:30:00,55.39,55.64,55.26,55.32,41490.0,54.8351,55.0826,54.7064,54.7658,41490.0
2024-08-06 15:00:00,55.29,55.43,55.04,55.33,48800.0,54.7361,54.8747,54.4886,54.7757,48800.0
2024-08-06 15:30:00,55.3,55.36,54.89,54.95,127908.0,54.746,54.8054,54.3401,54.3995,127908.0
2024-08-07 09:30:00,55.66,56.16,55.5,56.08,41243.0,55.1024,55.5974,54.944,55.5182,41243.0
2024-08-07 10:00:00,56.11,56.17,55.27,55.27,36097.0,55.5479,55.6073,54.7163,54.7163,36097.0
2024-08-07 10:30:00,55.29,55.68,55.28,55.5,39795.0,54.7361,55.1222,54.7262,54.944,39795.0
2024-08-07 11:00:00,55.51,55.65,55.36,55.44,43577.0,54.9539,55.0925,54.8054,54.8846,43577.0
2024-08-07 11:30:00,55.45,55.45,55.07,55.17,24525.0,54.8945,54.8945,54.5183,54.6173,24525.0
2024-08-07 12:00:00,55.15,55.3,55.01,55.28,28878.0,54.5975,54.746,54.4589,54.7262,28878.0
2024-08-07 12:30:00,55.28,55.38,54.96,55.04,30073.0,54.7262,54.8252,54.4094,54.4886,30073.0
2024-08-07 13:00:00,55.02,55.06,54.67,54.96,26789.0,54.4688,54.5084,54.1223,54.4094,26789.0
2024-08-07 13:30:00,54.94,55.04,54.76,54.84,21272.0,54.3896,54.4886,54.2114,54.2906,21272.0
2024-08-07 14:00:00,54.83,54.83,54.61,54.73,20817.0,54.2807,54.2807,54.0629,54.1817,20817.0
2024-08-07 14:30:00,54.72,54.85,54.59,54.68,28295.0,54.1718,54.3005,54.0431,54.1322,28295.0
2024-08-07 15:00:00,54.7,54.91,54.64,54.82,46425.0,54.152,54.3599,54.0926,54.2708,46425.0
2024-08-07 15:30:00,54.8,54.87,54.56,54.72,158672.0,54.251,54.3203,54.0134,54.1718,158672.0
2024-08-08 09:30:00,55.06,55.67,54.83,55.41,86616.0,54.5084,55.1123,54.2807,54.8549,86616.0
2024-08-08 10:00:00,55.46,56.15,55.28,56.08,186708.0,54.9044,55.5875,54.7262,55.5182,186708.0
2024-08-08 10:30:00,56.11,56.11,55.79,55.93,47386.0,55.5479,55.5479,55.2311,55.3697,47386.0
2024-08-08 11:00:00,55.9,56.12,55.83,56.04,38712.0,55.34,55.5578,55.2707,55.4786,38712.0
2024-08-08 11:30:00,56.03,56.14,55.87,55.93,25687.0,55.4687,55.5776,55.3103,55.3697,25687.0
2024-08-08 12:00:00,55.95,56.04,55.88,56.02,23927.0,55.3895,55.4786,55.3202,55.4588,23927.0
2024-08-08 12:30:00,56.03,56.15,55.84,56.1,29184.0,55.4687,55.5875,55.2806,55.538,29184.0
2024-08-08 13:00:00,56.13,56.41,56.06,56.38,17573.0,55.5677,55.8449,55.4984,55.8152,17573.0
2024-08-08 13:30:00,56.37,56.45,56.2,56.31,24185.0,55.8053,55.8845,55.637,55.7459,24185.0
2024-08-08 14:00:00,56.3,56.58,56.3,56.52,27509.0,55.736,56.0132,55.736,55.9538,27509.0
2024-08-08 14:30:00,56.52,56.56,56.36,56.39,26314.0,55.9538,55.9934,55.7954,55.8251,26314.0
2024-08-08 15:00:00,56.39,56.57,56.37,56.46,31315.0,55.8251,56.0033,55.8053,55.8944,31315.0
2024-08-08 15:30:00,56.47,56.72,56.39,56.51,139579.0,55.9043,56.1518,55.8251,55.9439,139579.0
2024-08-09 09:30:00,56.44,56.92,55.97,56.28,47633.0,55.8746,56.3498,55.4093,55.7162,47633.0
2024-08-09 10:00:00,56.28,56.41,55.92,56.16,37251.0,55.7162,55.8449,55.3598,55.5974,37251.0
2024-08-09 10:30:00,56.14,56.31,56.06,56.2,20483.0,55.5776,55.7459,55.4984,55.637,20483.0
2024-08-09 11:00:00,56.19,56.27,55.98,56.14,38030.0,55.6271,55.7063,55.4192,55.5776,38030.0
2024-08-09 11:30:00,56.15,56.15,56.0,56.0,17273.0,55.5875,55.5875,55.439,55.439,17273.0
2024-08-09 12:00:00,56.02,56.03,55.92,55.93,17327.0,55.4588,55.4687,55.3598,55.3697,17327.0
2024-08-09 12:30:00,55.89,55.98,55.79,55.98,13127.0,55.3301,55.4192,55.2311,55.4192,13127.0
2024-08-09 13:00:00,56.01,56.26,55.94,56.18,14687.0,55.4489,55.6964,55.3796,55.6172,14687.0
2024-08-09 13:30:00,56.21,56.27,55.88,55.88,21091.0,55.6469,55.7063,55.3202,55.3202,21091.0
2024-08-09 14:00:00,55.91,55.91,55.75,55.81,17661.0,55.3499,55.3499,55.1915,55.2509,17661.0
2024-08-09 14:30:00,55.8,55.87,55.73,55.85,20928.0,55.241,55.3103,55.1717,55.2905,20928.0
2024-08-09 15:00:00,55.85,55.88,55.75,55.86,39493.0,55.2905,55.3202,55.1915,55.3004,39493.0
2024-08-09 15:30:00,55.85,55.95,55.75,55.92,114425.0,55.2905,55.3895,55.1915,55.3598,114425.0
2024-08-12 09:30:00,56.02,56.2,55.55,55.66,18817.0,55.4588,55.637,54.9935,55.1024,18817.0
2024-08-12 10:00:00,55.69,56.1,55.6,56.02,54521.0,55.1321,55.538,55.043,55.4588,54521.0
2024-08-12 10:30:00,56.02,56.28,56.01,56.25,16476.0,55.4588,55.7162,55.4489,55.6865,16476.0
2024-08-12 11:00:00,56.24,56.32,55.96,56.05,14687.0,55.6766,55.7558,55.3994,55.4885,14687.0
2024-08-12 11:30:00,56.05,56.38,55.96,56.38,20575.0,55.4885,55.8152,55.3994,55.8152,20575.0
2024-08-12 12:00:00,56.43,56.48,56.22,56.22,14846.0,55.8647,55.9142,55.6568,55.6568,14846.0
2024-08-12 12:30:00,56.22,56.25,56.12,56.18,16462.0,55.6568,55.6865,55.5578,55.6172,16462.0
2024-08-12 13:00:00,56.15,56.19,55.97,56.05,12319.0,55.5875,55.6271,55.4093,55.4885,12319.0
2024-08-12 13:30:00,56.06,56.12,55.99,56.1,11583.0,55.4984,55.5578,55.4291,55.538,11583.0
2024-08-12 14:00:00,56.1,56.11,56.01,56.06,10830.0,55.538,55.5479,55.4489,55.4984,10830.0
2024-08-12 14:30:00,56.04,56.04,55.9,55.94,13201.0,55.4786,55.4786,55.34,55.3796,13201.0
2024-08-12 15:00:00,55.95,55.98,55.85,55.92,19134.0,55.3895,55.4192,55.2905,55.3598,19134.0
2024-08-12 15:30:00,55.91,56.02,55.8,55.82,111288.0,55.3499,55.4588,55.241,55.2608,111288.0
2024-08-13 09:30:00,56.07,56.66,56.07,56.45,24686.0,55.5083,56.0924,55.5083,55.8845,24686.0
2024-08-13 10:00:00,56.4,56.52,56.11,56.37,32163.0,55.835,55.9538,55.5479,55.8053,32163.0
2024-08-13 10:30:00,56.28,56.44,56.24,56.41,18962.0,55.7162,55.8746,55.6766,55.8449,18962.0
2024-08-13 11:00:00,56.42,56.42,56.1,56.13,30315.0,55.8548,55.8548,55.538,55.5677,30315.0
2024-08-13 11:30:00,56.13,56.34,56.1,56.26,25914.0,55.5677,55.7756,55.538,55.6964,25914.0
2024-08-13 12:00:00,56.25,56.47,56.23,56.46,28465.0,55.6865,55.9043,55.6667,55.8944,28465.0
2024-08-13 12:30:00,56.47,56.51,56.39,56.44,16389.0,55.9043,55.9439,55.8251,55.8746,16389.0
2024-08-13 13:00:00,56.45,56.49,56.36,56.39,22877.0,55.8845,55.9241,55.7954,55.8251,22877.0
2024-08-13 13:30:00,56.4,56.43,56.24,56.3,19954.0,55.835,55.8647,55.6766,55.736,19954.0
2024-08-13 14:00:00,56.29,56.49,56.26,56.49,44110.0,55.7261,55.9241,55.6964,55.9241,44110.0
2024-08-13 14:30:00,56.5,56.59,56.47,56.57,14525.0,55.934,56.0231,55.9043,56.0033,14525.0
2024-08-13 15:00:00,56.57,56.63,56.48,56.54,39325.0,56.0033,56.0627,55.9142,55.9736,39325.0
2024-08-13 15:30:00,56.54,56.66,56.28,56.3,175152.0,55.9736,56.0924,55.7162,55.736,175152.0
2024-08-14 09:30:00,56.57,56.88,56.44,56.48,27523.0,56.0033,56.3102,55.8746,55.9142,27523.0
2024-08-14 10:00:00,56.46,56.46,56.06,56.27,29556.0,55.8944,55.8944,55.4984,55.7063,29556.0
2024-08-14 10:30:00,56.24,56.24,55.91,55.97,41731.0,55.6766,55.6766,55.3499,55.4093,41731.0
2024-08-14 11:00:00,56.0,56.14,55.91,56.12,27038.0,55.439,55.5776,55.3499,55.5578,27038.0
2024-08-14 11:30:00,56.13,56.16,56.07,56.1,34522.0,55.5677,55.5974,55.5083,55.538,34522.0
2024-08-14 12:00:00,56.12,56.21,55.95,55.97,21233.0,55.5578,55.6469,55.3895,55.4093,21233.0
2024-08-14 12:30:00,55.94,56.12,55.94,56.12,13355.0,55.3796,55.5578,55.3796,55.5578,13355.0
2024-08-14 13:00:00,56.09,56.19,55.99,56.12,24238.0,55.5281,55.6271,55.4291,55.5578,24238.0
2024-08-14 13:30:00,56.14,56.14,55.93,56.04,29361.0,55.5776,55.5776,55.3697,55.4786,29361.0
2024-08-14 14:00:00,56.04,56.09,55.97,56.07,31561.0,55.4786,55.5281,55.4093,55.5083,31561.0
2024-08-14 14:30:00,56.06,56.18,56.02,56.13,31810.0,55.4984,55.6172,55.4588,55.5677,31810.0
2024-08-14 15:00:00,56.11,56.17,56.0,56.15,38355.0,55.5479,55.6073,55.439,55.5875,38355.0
2024-08-14 15:30:00,56.15,56.33,56.11,56.29,137079.0,55.5875,55.7657,55.5479,55.7261,137079.0
2024-08-15 09:30:00,57.4,58.09,57.16,57.16,33444.0,56.825,57.508,56.5874,56.5874,33444.0
2024-08-15 10:00:00,57.16,57.4,57.06,57.3,23637.0,56.5874,56.825,56.4884,56.726,23637.0
2024-08-15 10:30:00,57.31,57.48,57.31,57.39,17418.0,56.7359,56.9042,56.7359,56.8151,17418.0
2024-08-15 11:00:00,57.42,57.63,57.41,57.48,63330.0,56.8448,57.0526,56.8349,56.9042,63330.0
2024-08-15 11:30:00,57.49,57.62,57.45,57.46,33259.0,56.9141,57.0427,56.8745,56.8844,33259.0
2024-08-15 12:00:00,57.45,57.75,57.44,57.69,91338.0,56.8745,57.1714,56.8646,57.112,91338.0
2024-08-15 12:30:00,57.69,57.86,57.67,57.72,34880.0,57.112,57.2803,57.0922,57.1417,34880.0
2024-08-15 13:00:00,57.7,57.75,57.54,57.54,23089.0,57.1219,57.1714,56.9636,56.9636,23089.0
2024-08-15 13:30:00,57.53,57.57,57.39,57.46,29044.0,56.9537,56.9932,56.8151,56.8844,29044.0
2024-08-15 14:00:00,57.45,57.45,57.28,57.34,23793.0,56.8745,56.8745,56.7062,56.7656,23793.0
2024-08-15 14:30:00,57.3,57.47,57.25,57.43,28525.0,56.726,56.8943,56.6765,56.8547,28525.0
2024-08-15 15:00:00,57.43,57.61,57.41,57.59,71123.0,56.8547,57.0328,56.8349,57.013,71123.0
2024-08-15 15:30:00,57.58,57.72,57.46,57.63,137167.0,57.0031,57.1417,56.8844,57.0526,137167.0
2024-08-16 09:30:00,57.31,58.33,57.19,58.28,55958.0,56.7359,57.7456,56.6171,57.6961,55958.0
2024-08-16 10:00:00,58.24,58.5,58.02,58.46,101664.0,57.6565,57.9139,57.4387,57.8743,101664.0
2024-08-16 10:30:00,58.46,58.66,58.38,58.47,35602.0,57.8743,58.0723,57.7951,57.8842,35602.0
2024-08-16 11:00:00,58.51,58.68,58.49,58.61,41424.0,57.9238,58.0921,57.904,58.0228,41424.0
2024-08-16 11:30:00,58.62,58.72,58.52,58.56,26093.0,58.0327,58.1317,57.9337,57.9733,26093.0
2024-08-16 12:00:00,58.57,58.64,58.46,58.5,20835.0,57.9832,58.0525,57.8743,57.9139,20835.0
2024-08-16 12:30:00,58.51,58.55,58.42,58.53,20078.0,57.9238,57.9634,57.8347,57.9436,20078.0
2024-08-16 13:00:00,58.51,58.57,58.4,58.44,41331.0,57.9238,57.9832,57.8149,57.8545,41331.0
2024-08-16 13:30:00,58.44,58.49,58.34,58.4,30741.0,57.8545,57.904,57.7555,57.8149,30741.0
2024-08-16 14:00:00,58.4,58.41,58.26,58.3,49152.0,57.8149,57.8248,57.6763,57.7159,49152.0
2024-08-16 14:30:00,58.3,58.33,58.1,58.15,175468.0,57.7159,57.7456,57.5179,57.5674,175468.0
2024-08-16 15:00:00,58.15,58.16,58.07,58.12,39967.0,57.5674,57.5773,57.4882,57.5377,39967.0
2024-08-16 15:30:00,58.12,58.26,58.02,58.14,131453.0,57.5377,57.6763,57.4387,57.5575,131453.0
2024-08-19 09:30:00,58.22,58.7,58.22,58.57,23347.0,57.6367,58.1119,57.6367,57.9832,23347.0
2024-08-19 10:00:00,58.57,58.73,58.45,58.72,19258.0,57.9832,58.1416,57.8644,58.1317,19258.0
2024-08-19 10:30:00,58.73,59.0,58.53,58.97,83103.0,58.1416,58.4089,57.9436,58.3792,83103.0
2024-08-19 11:00:00,58.94,59.04,58.79,58.94,42844.0,58.3495,58.4485,58.201,58.3495,42844.0
2024-08-19 11:30:00,58.94,58.94,58.74,58.74,28909.0,58.3495,58.3495,58.1515,58.1515,28909.0
2024-08-19 12:00:00,58.74,58.98,58.72,58.98,29876.0,58.1515,58.3891,58.1317,58.3891,29876.0
2024-08-19 12:30:00,58.95,59.0,58.88,58.96,19579.0,58.3594,58.4089,58.2901,58.3693,19579.0
2024-08-19 13:00:00,58.96,59.01,58.87,58.87,22343.0,58.3693,58.4188,58.2802,58.2802,22343.0
2024-08-19 13:30:00,58.88,58.92,58.84,58.89,15774.0,58.2901,58.3297,58.2505,58.3,15774.0
2024-08-19 14:00:00,58.89,58.91,58.77,58.78,43265.0,58.3,58.3198,58.1812,58.1911,43265.0
2024-08-19 14:30:00,58.75,58.9,58.75,58.81,53766.0,58.1614,58.3099,58.1614,58.2208,53766.0
2024-08-19 15:00:00,58.81,58.88,58.78,58.84,44549.0,58.2208,58.2901,58.1911,58.2505,44549.0
2024-08-19 15:30:00,58.84,58.84,58.61,58.81,94384.0,58.2505,58.2505,58.0228,58.2208,94384.0
2024-08-20 09:30:00,58.64,59.32,58.4,59.08,51064.0,58.0525,58.7257,57.8149,58.4881,51064.0
2024-08-20 10:00:00,58.98,58.98,58.63,58.8,36614.0,58.3891,58.3891,58.0426,58.2109,36614.0
2024-08-20 10:30:00,58.82,58.99,58.79,58.92,30061.0,58.2307,58.399,58.201,58.3297,30061.0
2024-08-20 11:00:00,58.92,59.02,58.9,58.95,20181.0,58.3297,58.4287,58.3099,58.3594,20181.0
2024-08-20 11:30:00,58.96,59.04,58.89,59.01,28726.0,58.3693,58.4485,58.3,58.4188,28726.0
2024-08-20 12:00:00,59.01,59.02,58.78,58.83,16543.0,58.4188,58.4287,58.1911,58.2406,16543.0
2024-08-20 12:30:00,58.82,58.83,58.73,58.78,20098.0,58.2307,58.2406,58.1416,58.1911,20098.0
2024-08-20 13:00:00,58.79,58.82,58.66,58.73,15273.0,58.201,58.2307,58.0723,58.1416,15273.0
2024-08-20 13:30:00,58.73,58.76,58.69,58.72,14317.0,58.1416,58.1713,58.102,58.1317,14317.0
2024-08-20 14:00:00,58.72,58.87,58.7,58.82,13573.0,58.1317,58.2802,58.1119,58.2307,13573.0
2024-08-20 14:30:00,58.84,58.86,58.76,58.77,14052.0,58.2505,58.2703,58.1713,58.1812,14052.0
2024-08-20 15:00:00,58.78,58.79,58.65,58.67,18319.0,58.1911,58.201,58.0624,58.0822,18319.0
2024-08-20 15:30:00,58.67,58.67,58.41,58.51,108080.0,58.0822,58.0822,57.8248,57.9238,108080.0
2024-08-21 09:30:00,58.82,59.03,58.49,58.98,23533.0,58.2307,58.4386,57.904,58.3891,23533.0
2024-08-21 10:00:00,59.03,59.1,58.91,59.07,42236.0,58.4386,58.5079,58.3198,58.4782,42236.0
2024-08-21 10:30:00,59.08,59.19,58.94,58.97,28962.0,58.4881,58.597,58.3495,58.3792,28962.0
2024-08-21 11:00:00,58.92,59.14,58.88,59.02,35204.0,58.3297,58.5475,58.2901,58.4287,35204.0
2024-08-21 11:30:00,59.04,59.13,58.95,59.03,18284.0,58.4485,58.5376,58.3594,58.4386,18284.0
2024-08-21 12:00:00,59.05,59.13,58.89,59.1,14863.0,58.4584,58.5376,58.3,58.5079,14863.0
2024-08-21 12:30:00,59.09,59.15,59.02,59.11,14823.0,58.498,58.5574,58.4287,58.5178,14823.0
2024-08-21 13:00:00,59.11,59.12,59.03,59.06,26613.0,58.5178,58.5277,58.4386,58.4683,26613.0
2024-08-21 13:30:00,59.08,59.14,58.96,59.04,14473.0,58.4881,58.5475,58.3693,58.4485,14473.0
2024-08-21 14:00:00,59.05,59.2,58.98,59.03,17764.0,58.4584,58.6069,58.3891,58.4386,17764.0
2024-08-21 14:30:00,59.02,59.13,58.97,59.09,17613.0,58.4287,58.5376,58.3792,58.498,17613.0
2024-08-21 15:00:00,59.11,59.11,58.9,58.94,43315.0,58.5178,58.5178,58.3099,58.3495,43315.0
2024-08-21 15:30:00,58.94,59.15,58.89,59.1,102701.0,58.3495,58.5574,58.3,58.5079,102701.0
2024-08-22 09:30:00,59.25,59.61,58.91,58.96,16955.0,58.6564,59.0128,58.3198,58.3693,16955.0
2024-08-22 10:00:00,59.05,59.05,58.74,58.74,23806.0,58.4584,58.4584,58.1515,58.1515,23806.0
2024-08-22 10:30:00,58.73,58.98,58.73,58.94,14295.0,58.1416,58.3891,58.1416,58.3495,14295.0
2024-08-22 11:00:00,58.93,59.04,58.85,58.88,17715.0,58.3396,58.4485,58.2604,58.2901,17715.0
2024-08-22 11:30:00,58.9,58.92,58.74,58.79,12798.0,58.3099,58.3297,58.1515,58.201,12798.0
2024-08-22 12:00:00,58.77,58.92,58.72,58.92,11962.0,58.1812,58.3297,58.1317,58.3297,11962.0
2024-08-22 12:30:00,58.9,58.94,58.65,58.67,12762.0,58.3099,58.3495,58.0624,58.0822,12762.0
2024-08-22 13:00:00,58.67,58.75,58.6,58.64,11436.0,58.0822,58.1614,58.0129,58.0525,11436.0
2024-08-22 13:30:00,58.58,58.59,58.46,58.56,11840.0,57.9931,58.003,57.8743,57.9733,11840.0
2024-08-22 14:00:00,58.57,58.7,58.56,58.67,12122.0,57.9832,58.1119,57.9733,58.0822,12122.0
2024-08-22 14:30:00,58.61,58.75,58.61,58.65,21336.0,58.0228,58.1614,58.0228,58.0624,21336.0
2024-08-22 15:00:00,58.64,58.81,58.64,58.72,15769.0,58.0525,58.2208,58.0525,58.1317,15769.0
2024-08-22 15:30:00,58.73,58.85,58.61,58.84,86032.0,58.1416,58.2604,58.0228,58.2505,86032.0
2024-08-23 09:30:00,58.95,59.58,58.95,59.48,27363.0,58.3594,58.9831,58.3594,58.8841,27363.0
2024-08-23 10:00:00,59.48,60.0,59.48,59.98,75688.0,58.8841,59.3989,58.8841,59.3791,75688.0
2024-08-23 10:30:00,59.95,60.01,59.77,59.87,26544.0,59.3494,59.4088,59.1712,59.2702,26544.0
2024-08-23 11:00:00,59.88,60.23,59.84,60.04,39934.0,59.2801,59.6266,59.2405,59.4385,39934.0
2024-08-23 11:30:00,60.03,60.06,59.74,59.76,24095.0,59.4286,59.4583,59.1415,59.1613,24095.0
2024-08-23 12:00:00,59.76,59.78,59.66,59.69,14347.0,59.1613,59.1811,59.0623,59.092,14347.0
2024-08-23 12:30:00,59.73,59.8,59.65,59.77,9373.0,59.1316,59.2009,59.0524,59.1712,9373.0
2024-08-23 13:00:00,59.76,59.85,59.74,59.85,13326.0,59.1613,59.2504,59.1415,59.2504,13326.0
2024-08-23 13:30:00,59.83,59.95,59.81,59.95,8819.0,59.2306,59.3494,59.2108,59.3494,8819.0
2024-08-23 14:00:00,59.95,60.0,59.9,60.0,24549.0,59.3494,59.3989,59.2999,59.3989,24549.0
2024-08-23 14:30:00,59.99,60.01,59.93,59.98,25285.0,59.389,59.4088,59.3296,59.3791,25285.0
2024-08-23 15:00:00,59.96,60.08,59.95,59.98,36359.0,59.3593,59.4781,59.3494,59.3791,36359.0
2024-08-23 15:30:00,59.99,60.04,59.75,60.0,138269.0,59.389,59.4385,59.1514,59.3989,138269.0
2024-08-26 09:30:00,60.48,60.89,60.4,60.79,18966.0,59.8741,60.28,59.7949,60.181,18966.0
2024-08-26 10:00:00,60.78,60.84,60.48,60.66,22391.0,60.1711,60.2305,59.8741,60.0523,22391.0
2024-08-26 10:30:00,60.66,60.66,60.35,60.35,12768.0,60.0523,60.0523,59.7454,59.7454,12768.0
2024-08-26 11:00:00,60.38,60.42,60.16,60.19,20125.0,59.7751,59.8147,59.5573,59.587,20125.0
2024-08-26 11:30:00,60.2,60.33,60.17,60.27,11275.0,59.5969,59.7256,59.5672,59.6662,11275.0
2024-08-26 12:00:00,60.24,60.39,60.22,60.32,13533.0,59.6365,59.785,59.6167,59.7157,13533.0
2024-08-26 12:30:00,60.33,60.4,60.3,60.4,13151.0,59.7256,59.7949,59.6959,59.7949,13151.0
2024-08-26 13:00:00,60.37,60.4,60.31,60.37,12800.0,59.7652,59.7949,59.7058,59.7652,12800.0
2024-08-26 13:30:00,60.35,60.36,60.17,60.18,14359.0,59.7454,59.7553,59.5672,59.5771,14359.0
2024-08-26 14:00:00,60.15,60.26,60.1,60.21,11345.0,59.5474,59.6563,59.4979,59.6068,11345.0
2024-08-26 14:30:00,60.23,60.3,60.17,60.28,12087.0,59.6266,59.6959,59.5672,59.6761,12087.0
2024-08-26 15:00:00,60.28,60.29,60.09,60.1,20991.0,59.6761,59.686,59.488,59.4979,20991.0
2024-08-26 15:30:00,60.08,60.08,59.8,59.93,138034.0,59.4781,59.4781,59.2009,59.3296,138034.0
2024-08-27 09:30:00,59.66,60.03,59.39,59.53,21845.0,59.0623,59.4286,58.795,58.9336,21845.0
2024-08-27 10:00:00,59.56,59.84,59.53,59.82,15204.0,58.9633,59.2405,58.9336,59.2207,15204.0
2024-08-27 10:30:00,59.86,59.96,59.79,59.87,22932.0,59.2603,59.3593,59.191,59.2702,22932.0
2024-08-27 11:00:00,59.86,59.94,59.76,59.76,11355.0,59.2603,59.3395,59.1613,59.1613,11355.0
2024-08-27 11:30:00,59.8,59.82,59.65,59.71,11812.0,59.2009,59.2207,59.0524,59.1118,11812.0
2024-08-27 12:00:00,59.71,59.76,59.64,59.76,13603.0,59.1118,59.1613,59.0425,59.1613,13603.0
2024-08-27 12:30:00,59.78,59.91,59.73,59.85,12476.0,59.1811,59.3098,59.1316,59.2504,12476.0
2024-08-27 13:00:00,59.82,59.92,59.8,59.92,13361.0,59.2207,59.3197,59.2009,59.3197,13361.0
2024-08-27 13:30:00,59.92,60.03,59.92,60.0,14694.0,59.3197,59.4286,59.3197,59.3989,14694.0
2024-08-27 14:00:00,60.03,60.12,59.94,59.94,30767.0,59.4286,59.5177,59.3395,59.3395,30767.0
2024-08-27 14:30:00,59.92,60.06,59.91,60.05,14809.0,59.3197,59.4583,59.3098,59.4484,14809.0
2024-08-27 15:00:00,60.04,60.07,59.99,60.01,18450.0,59.4385,59.4682,59.389,59.4088,18450.0
2024-08-27 15:30:00,60.02,60.02,59.84,59.93,78351.0,59.4187,59.4187,59.2405,59.3296,78351.0
2024-08-28 09:30:00,59.56,59.58,59.25,59.41,16624.0,58.9633,58.9831,58.6564,58.8148,16624.0
2024-08-28 10:00:00,59.37,59.4,59.15,59.39,19503.0,58.7752,58.8049,58.5574,58.795,19503.0
2024-08-28 10:30:00,59.36,59.53,59.35,59.5,13509.0,58.7653,58.9336,58.7554,58.9039,13509.0
2024-08-28 11:00:00,59.53,59.54,59.31,59.35,17891.0,58.9336,58.9435,58.7158,58.7554,17891.0
2024-08-28 11:30:00,59.35,59.39,59.23,59.31,17919.0,58.7554,58.795,58.6366,58.7158,17919.0
2024-08-28 12:00:00,59.32,59.34,59.13,59.18,9037.0,58.7257,58.7455,58.5376,58.5871,9037.0
2024-08-28 12:30:00,59.2,59.31,59.17,59.31,11430.0,58.6069,58.7158,58.5772,58.7158,11430.0
2024-08-28 13:00:00,59.3,59.35,59.23,59.28,10207.0,58.7059,58.7554,58.6366,58.6861,10207.0
2024-08-28 13:30:00,59.29,59.34,59.06,59.06,13728.0,58.696,58.7455,58.4683,58.4683,13728.0
2024-08-28 14:00:00,59.08,59.14,59.03,59.06,11663.0,58.4881,58.5475,58.4386,58.4683,11663.0
2024-08-28 14:30:00,59.07,59.44,59.07,59.44,21456.0,58.4782,58.8445,58.4782,58.8445,21456.0
2024-08-28 15:00:00,59.45,59.55,59.38,59.51,20683.0,58.8544,58.9534,58.7851,58.9138,20683.0
2024-08-28 15:30:00,59.54,59.55,59.4,59.41,85247.0,58.9435,58.9534,58.8049,58.8148,85247.0
2024-08-29 09:30:00,59.78,60.0,59.61,59.9,19756.0,59.1811,59.3989,59.0128,59.2999,19756.0
2024-08-29 10:00:00,59.86,60.43,59.86,60.34,19676.0,59.2603,59.8246,59.2603,59.7355,19676.0
2024-08-29 10:30:00,60.35,60.37,60.17,60.22,13056.0,59.7454,59.7652,59.5672,59.6167,13056.0
2024-08-29 11:00:00,60.27,60.5,60.26,60.44,15114.0,59.6662,59.8939,59.6563,59.8345,15114.0
2024-08-29 11:30:00,60.46,60.59,60.45,60.59,12496.0,59.8543,59.983,59.8444,59.983,12496.0
2024-08-29 12:00:00,60.58,60.63,60.55,60.6,13447.0,59.9731,60.0226,59.9434,59.9929,13447.0
2024-08-29 12:30:00,60.57,60.61,60.49,60.54,8085.0,59.9632,60.0028,59.884,59.9335,8085.0
2024-08-29 13:00:00,60.51,60.55,60.3,60.3,9223.0,59.9038,59.9434,59.6959,59.6959,9223.0
2024-08-29 13:30:00,60.3,60.51,60.25,60.42,22197.0,59.6959,59.9038,59.6464,59.8147,22197.0
2024-08-29 14:00:00,60.43,60.46,60.24,60.27,17954.0,59.8246,59.8543,59.6365,59.6662,17954.0
2024-08-29 14:30:00,60.27,60.31,60.09,60.19,18109.0,59.6662,59.7058,59.488,59.587,18109.0
2024-08-29 15:00:00,60.18,60.24,60.09,60.24,20363.0,59.5771,59.6365,59.488,59.6365,20363.0
2024-08-29 15:30:00,60.23,60.25,59.89,59.93,53615.0,59.6266,59.6464,59.29,59.3296,53615.0
2024-08-30 09:30:00,60.0,60.24,59.88,59.92,46063.0,59.3989,59.6365,59.2801,59.3197,46063.0
2024-08-30 10:00:00,59.99,60.02,59.46,59.5,29302.0,59.389,59.4187,58.8643,58.9039,29302.0
2024-08-30 10:30:00,59.51,59.61,59.19,59.19,23108.0,58.9138,59.0128,58.597,58.597,23108.0
2024-08-30 11:00:00,59.21,59.6,59.2,59.34,17780.0,58.6168,59.0029,58.6069,58.7455,17780.0
2024-08-30 11:30:00,59.33,59.37,59.25,59.31,21413.0,58.7356,58.7752,58.6564,58.7158,21413.0
2024-08-30 12:00:00,59.3,59.41,59.25,59.36,13932.0,58.7059,58.8148,58.6564,58.7653,13932.0
2024-08-30 12:30:00,59.35,59.43,59.29,59.36,44806.0,58.7554,58.8346,58.696,58.7653,44806.0
2024-08-30 13:00:00,59.36,59.53,59.31,59.52,16455.0,58.7653,58.9336,58.7158,58.9237,16455.0
2024-08-30 13:30:00,59.53,59.59,59.48,59.53,13975.0,58.9336,58.993,58.8841,58.9336,13975.0
2024-08-30 14:00:00,59.53,59.61,59.53,59.58,14119.0,58.9336,59.0128,58.9336,58.9831,14119.0
2024-08-30 14:30:00,59.6,59.67,59.55,59.61,12777.0,59.0029,59.0722,58.9534,59.0128,12777.0
2024-08-30 15:00:00,59.62,59.82,59.6,59.81,17083.0,59.0227,59.2207,59.0029,59.2108,17083.0
2024-08-30 15:30:00,59.83,60.0,59.77,60.0,111241.0,59.2306,59.3989,59.1712,59.3989,111241.0
2024-09-03 09:30:00,59.45,59.96,59.45,59.7,16240.0,58.8544,59.3593,58.8544,59.1019,16240.0
2024-09-03 10:00:00,59.68,59.7,59.39,59.46,15155.0,59.0821,59.1019,58.795,58.8643,15155.0
2024-09-03 10:30:00,59.45,59.64,59.27,59.3,9702.0,58.8544,59.0425,58.6762,58.7059,9702.0
2024-09-03 11:00:00,59.33,59.64,59.33,59.61,11201.0,58.7356,59.0425,58.7356,59.0128,11201.0
2024-09-03 11:30:00,59.66,59.75,59.61,59.66,9041.0,59.0623,59.1514,59.0128,59.0623,9041.0
2024-09-03 12:00:00,59.64,59.64,59.38,59.41,12943.0,59.0425,59.0425,58.7851,58.8148,12943.0
2024-09-03 12:30:00,59.44,59.47,59.38,59.42,9705.0,58.8445,58.8742,58.7851,58.8247,9705.0
2024-09-03 13:00:00,59.43,59.72,59.42,59.68,15943.0,58.8346,59.1217,58.8247,59.0821,15943.0
2024-09-03 13:30:00,59.65,59.74,59.57,59.57,12699.0,59.0524,59.1415,58.9732,58.9732,12699.0
2024-09-03 14:00:00,59.59,59.59,59.38,59.38,15450.0,58.993,58.993,58.7851,58.7851,15450.0
2024-09-03 14:30:00,59.4,59.46,59.35,59.41,13239.0,58.8049,58.8643,58.7554,58.8148,13239.0
2024-09-03 15:00:00,59.41,59.46,59.33,59.4,22399.0,58.8148,58.8643,58.7356,58.8049,22399.0
2024-09-03 15:30:00,59.4,59.42,58.91,59.37,118047.0,58.8049,58.8247,58.3198,58.7752,118047.0
2024-09-04 09:30:00,60.36,61.67,60.17,61.61,128437.0,59.7553,61.0522,59.5672,60.9928,128437.0
2024-09-04 10:00:00,61.59,61.72,61.3,61.72,145752.0,60.973,61.1017,60.6859,61.1017,145752.0
2024-09-04 10:30:00,61.72,62.18,61.65,62.1,102621.0,61.1017,61.5571,61.0324,61.4779,102621.0
2024-09-04 11:00:00,62.11,62.34,62.1,62.27,38820.0,61.4878,61.7155,61.4779,61.6462,38820.0
2024-09-04 11:30:00,62.21,62.42,62.11,62.11,25742.0,61.5868,61.7947,61.4878,61.4878,25742.0
2024-09-04 12:00:00,62.16,62.24,62.0,62.19,39979.0,61.5373,61.6165,61.3789,61.567,39979.0
2024-09-04 12:30:00,62.2,62.28,62.01,62.12,27179.0,61.5769,61.6561,61.3888,61.4977,27179.0
2024-09-04 13:00:00,62.12,62.26,62.11,62.19,27470.0,61.4977,61.6363,61.4878,61.567,27470.0
2024-09-04 13:30:00,62.19,62.21,61.92,61.98,33279.0,61.567,61.5868,61.2997,61.3591,33279.0
2024-09-04 14:00:00,61.98,62.02,61.88,61.93,25434.0,61.3591,61.3987,61.2601,61.3096,25434.0
2024-09-04 14:30:00,61.93,61.96,61.7,61.77,26186.0,61.3096,61.3393,61.0819,61.1512,26186.0
2024-09-04 15:00:00,61.77,61.84,61.6,61.73,40914.0,61.1512,61.2205,60.9829,61.1116,40914.0
2024-09-04 15:30:00,61.73,61.86,61.49,61.54,294665.0,61.1116,61.2403,60.874,60.9235,294665.0
2024-09-05 09:30:00,61.93,61.93,60.95,61.11,38242.0,61.3096,61.3096,60.3394,60.4978,38242.0
2024-09-05 10:00:00,61.32,61.68,60.85,60.95,19784.0,60.7057,61.0621,60.2404,60.3394,19784.0
2024-09-05 10:30:00,60.94,60.97,60.47,60.48,70517.0,60.3295,60.3592,59.8642,59.8741,70517.0
2024-09-05 11:00:00,60.5,60.6,60.3,60.36,18806.0,59.8939,59.9929,59.6959,59.7553,18806.0
2024-09-05 11:30:00,60.4,60.45,60.31,60.37,19359.0,59.7949,59.8444,59.7058,59.7652,19359.0
2024-09-05 12:00:00,60.35,60.35,60.16,60.2,22406.0,59.7454,59.7454,59.5573,59.5969,22406.0
2024-09-05 12:30:00,60.17,60.17,59.82,59.84,53052.0,59.5672,59.5672,59.2207,59.2405,53052.0
2024-09-05 13:00:00,59.83,59.86,59.63,59.63,21394.0,59.2306,59.2603,59.0326,59.0326,21394.0
2024-09-05 13:30:00,59.63,60.01,59.54,59.97,53252.0,59.0326,59.4088,58.9435,59.3692,53252.0
2024-09-05 14:00:00,59.95,59.98,59.5,59.76,38682.0,59.3494,59.3791,58.9039,59.1613,38682.0
2024-09-05 14:30:00,59.75,59.86,59.72,59.84,16104.0,59.1514,59.2603,59.1217,59.2405,16104.0
2024-09-05 15:00:00,59.8,60.06,59.68,60.06,35767.0,59.2009,59.4583,59.0821,59.4583,35767.0
2024-09-05 15:30:00,60.06,60.09,59.77,59.89,187467.0,59.4583,59.488,59.1712,59.29,187467.0
2024-09-06 09:30:00,60.12,60.76,59.81,60.4,28319.0,59.5177,60.1513,59.2108,59.7949,28319.0
2024-09-06 10:00:00,60.39,60.46,60.02,60.06,54801.0,59.785,59.8543,59.4187,59.4583,54801.0
2024-09-06 10:30:00,60.06,60.27,59.93,60.04,30125.0,59.4583,59.6662,59.3296,59.4385,30125.0
2024-09-06 11:00:00,60.06,60.43,59.94,59.94,26697.0,59.4583,59.8246,59.3395,59.3395,26697.0
2024-09-06 11:30:00,59.93,59.96,59.69,59.75,14128.0,59.3296,59.3593,59.092,59.1514,14128.0
2024-09-06 12:00:00,59.72,59.92,59.67,59.84,26306.0,59.1217,59.3197,59.0722,59.2405,26306.0
2024-09-06 12:30:00,59.85,60.0,59.75,59.95,23211.0,59.2504,59.3989,59.1514,59.3494,23211.0
2024-09-06 13:00:00,59.98,60.12,59.91,60.02,66381.0,59.3791,59.5177,59.3098,59.4187,66381.0
2024-09-06 13:30:00,59.99,60.06,59.87,59.97,32073.0,59.389,59.4583,59.2702,59.3692,32073.0
2024-09-06 14:00:00,59.99,60.01,59.87,59.98,19374.0,59.389,59.4088,59.2702,59.3791,19374.0
2024-09-06 14:30:00,59.98,60.11,59.98,60.0,24336.0,59.3791,59.5078,59.3791,59.3989,24336.0
2024-09-06 15:00:00,60.0,60.14,60.0,60.08,24274.0,59.3989,59.5375,59.3989,59.4781,24274.0
2024-09-06 15:30:00,60.07,60.07,59.71,59.74,155145.0,59.4682,59.4682,59.1118,59.1415,155145.0
2024-09-09 09:30:00,60.0,60.95,60.0,60.81,25527.0,59.3989,60.3394,59.3989,60.2008,25527.0
2024-09-09 10:00:00,60.81,60.89,60.68,60.8,42051.0,60.2008,60.28,60.0721,60.1909,42051.0
2024-09-09 10:30:00,60.78,60.82,60.66,60.67,21100.0,60.1711,60.2107,60.0523,60.0622,21100.0
2024-09-09 11:00:00,60.69,60.75,60.56,60.6,17569.0,60.082,60.1414,59.9533,59.9929,17569.0
2024-09-09 11:30:00,60.66,60.81,60.66,60.78,11202.0,60.0523,60.2008,60.0523,60.1711,11202.0
2024-09-09 12:00:00,60.79,60.85,60.75,60.84,18306.0,60.181,60.2404,60.1414,60.2305,18306.0
2024-09-09 12:30:00,60.86,61.0,60.84,60.97,11969.0,60.2503,60.3889,60.2305,60.3592,11969.0
2024-09-09 13:00:00,61.0,61.0,60.84,60.87,9303.0,60.3889,60.3889,60.2305,60.2602,9303.0
2024-09-09 13:30:00,60.87,60.92,60.66,60.66,18856.0,60.2602,60.3097,60.0523,60.0523,18856.0
2024-09-09 14:00:00,60.6,60.62,60.47,60.59,21780.0,59.9929,60.0127,59.8642,59.983,21780.0
2024-09-09 14:30:00,60.57,60.57,60.39,60.42,15336.0,59.9632,59.9632,59.785,59.8147,15336.0
2024-09-09 15:00:00,60.42,60.48,60.36,60.47,22097.0,59.8147,59.8741,59.7553,59.8642,22097.0
2024-09-09 15:30:00,60.46,60.47,60.23,60.33,135904.0,59.8543,59.8642,59.6266,59.7256,135904.0
2024-09-10 09:30:00,60.53,60.99,59.72,59.86,22260.0,59.9236,60.379,59.1217,59.2603,22260.0
2024-09-10 10:00:00,59.85,59.85,59.04,59.18,22060.0,59.2504,59.2504,58.4485,58.5871,22060.0
2024-09-10 10:30:00,59.22,59.22,58.79,59.07,32368.0,58.6267,58.6267,58.201,58.4782,32368.0
2024-09-10 11:00:00,59.05,59.25,59.02,59.05,29842.0,58.4584,58.6564,58.4287,58.4584,29842.0
2024-09-10 11:30:00,59.06,59.06,58.69,58.72,89498.0,58.4683,58.4683,58.102,58.1317,89498.0
2024-09-10 12:00:00,58.72,59.23,58.67,59.23,32604.0,58.1317,58.6366,58.0822,58.6366,32604.0
2024-09-10 12:30:00,59.21,59.5,59.21,59.42,22685.0,58.6168,58.9039,58.6168,58.8247,22685.0
2024-09-10 13:00:00,59.43,59.55,59.4,59.53,13553.0,58.8346,58.9534,58.8049,58.9336,13553.0
2024-09-10 13:30:00,59.53,59.66,59.51,59.55,53013.0,58.9336,59.0623,58.9138,58.9534,53013.0
2024-09-10 14:00:00,59.56,59.73,59.55,59.62,24233.0,58.9633,59.1316,58.9534,59.0227,24233.0
2024-09-10 14:30:00,59.62,59.64,59.49,59.52,22897.0,59.0227,59.0425,58.894,58.9237,22897.0
2024-09-10 15:00:00,59.53,59.6,59.43,59.58,27507.0,58.9336,59.0029,58.8346,58.9831,27507.0
2024-09-10 15:30:00,59.57,59.57,59.3,59.34,124095.0,58.9732,58.9732,58.7059,58.7455,124095.0
2024-09-11 09:30:00,58.97,59.24,58.37,58.44,36191.0,58.3792,58.6465,57.7852,57.8545,36191.0
2024-09-11 10:00:00,58.37,58.38,57.95,57.97,44819.0,57.7852,57.7951,57.3694,57.3892,44819.0
2024-09-11 10:30:00,57.87,57.91,57.74,57.8,49075.0,57.2902,57.3298,57.1615,57.2209,49075.0
2024-09-11 11:00:00,57.77,57.96,57.68,57.71,155841.0,57.1912,57.3793,57.1021,57.1318,155841.0
2024-09-11 11:30:00,57.71,58.18,57.67,57.85,60151.0,57.1318,57.5971,57.0922,57.2704,60151.0
2024-09-11 12:00:00,57.85,58.11,57.84,58.01,13844.0,57.2704,57.5278,57.2605,57.4288,13844.0
2024-09-11 12:30:00,58.0,58.12,57.95,58.0,81339.0,57.4189,57.5377,57.3694,57.4189,81339.0
2024-09-11 13:00:00,58.0,58.36,58.0,58.28,17886.0,57.4189,57.7753,57.4189,57.6961,17886.0
2024-09-11 13:30:00,58.28,58.33,58.15,58.23,28145.0,57.6961,57.7456,57.5674,57.6466,28145.0
2024-09-11 14:00:00,58.22,58.43,58.2,58.43,71677.0,57.6367,57.8446,57.6169,57.8446,71677.0
2024-09-11 14:30:00,58.42,58.82,58.42,58.64,63124.0,57.8347,58.2307,57.8347,58.0525,63124.0
2024-09-11 15:00:00,58.64,58.91,58.5,58.74,111071.0,58.0525,58.3198,57.9139,58.1515,111071.0
2024-09-11 15:30:00,58.74,58.99,58.67,58.87,212559.0,58.1515,58.399,58.0822,58.2802,212559.0
2024-09-12 09:30:00,59.19,59.36,58.71,58.94,12819.0,58.597,58.7653,58.1218,58.3495,12819.0
2024-09-12 10:00:00,58.9,59.31,58.76,59.26,27606.0,58.3099,58.7158,58.1713,58.6663,27606.0
2024-09-12 10:30:00,59.29,59.52,59.19,59.37,12308.0,58.696,58.9237,58.597,58.7752,12308.0
2024-09-12 11:00:00,59.32,59.53,59.3,59.3,12132.0,58.7257,58.9336,58.7059,58.7059,12132.0
2024-09-12 11:30:00,59.3,59.37,59.1,59.13,19793.0,58.7059,58.7752,58.5079,58.5376,19793.0
2024-09-12 12:00:00,59.13,59.19,59.07,59.08,10807.0,58.5376,58.597,58.4782,58.4881,10807.0
2024-09-12 12:30:00,59.06,59.39,59.05,59.37,13211.0,58.4683,58.795,58.4584,58.7752,13211.0
2024-09-12 13:00:00,59.38,59.43,59.3,59.43,7605.0,58.7851,58.8346,58.7059,58.8346,7605.0
2024-09-12 13:30:00,59.44,59.67,59.44,59.67,8035.0,58.8445,59.0722,58.8445,59.0722,8035.0
2024-09-12 14:00:00,59.63,59.66,59.48,59.5,10283.0,59.0326,59.0623,58.8841,58.9039,10283.0
2024-09-12 14:30:00,59.48,59.66,59.45,59.54,30465.0,58.8841,59.0623,58.8544,58.9435,30465.0
2024-09-12 15:00:00,59.53,59.8,59.51,59.8,28030.0,58.9336,59.2009,58.9138,59.2009,28030.0
2024-09-12 15:30:00,59.81,60.04,59.73,60.01,135692.0,59.2108,59.4385,59.1316,59.4088,135692.0
2024-09-13 09:30:00,60.22,61.09,60.19,61.02,53912.0,59.7821,60.6458,59.7524,60.5763,53912.0
2024-09-13 10:00:00,61.05,61.47,60.82,61.43,69384.0,60.6061,61.0231,60.3778,60.9833,69384.0
2024-09-13 10:30:00,61.46,61.65,61.36,61.43,38987.0,61.0131,61.2017,60.9139,60.9833,38987.0
2024-09-13 11:00:00,61.48,61.71,61.46,61.54,30716.0,61.033,61.2613,61.0131,61.0925,30716.0
2024-09-13 11:30:00,61.54,61.73,61.49,61.69,14599.0,61.0925,61.2812,61.0429,61.2415,14599.0
2024-09-13 12:00:00,61.7,61.75,61.61,61.65,14555.0,61.2514,61.301,61.162,61.2017,14555.0
2024-09-13 12:30:00,61.63,61.75,61.59,61.7,14897.0,61.1819,61.301,61.1422,61.2514,14897.0
2024-09-13 13:00:00,61.68,61.77,61.68,61.71,11815.0,61.2315,61.3209,61.2315,61.2613,11815.0
2024-09-13 13:30:00,61.73,61.77,61.6,61.6,16744.0,61.2812,61.3209,61.1521,61.1521,16744.0
2024-09-13 14:00:00,61.59,61.6,61.3,61.3,16009.0,61.1422,61.1521,60.8543,60.8543,16009.0
2024-09-13 14:30:00,61.29,61.34,61.18,61.2,17611.0,60.8444,60.894,60.7352,60.755,17611.0
2024-09-13 15:00:00,61.18,61.34,61.12,61.3,31620.0,60.7352,60.894,60.6756,60.8543,31620.0
2024-09-13 15:30:00,61.31,61.38,61.19,61.31,161927.0,60.8642,60.9337,60.7451,60.8642,161927.0
2024-09-16 09:30:00,61.62,62.02,61.26,61.78,18379.0,61.172,61.5691,60.8146,61.3308,18379.0
2024-09-16 10:00:00,61.72,61.77,61.43,61.51,21818.0,61.2712,61.3209,60.9833,61.0628,21818.0
2024-09-16 10:30:00,61.47,61.47,61.24,61.33,18612.0,61.0231,61.0231,60.7947,60.8841,18612.0
2024-09-16 11:00:00,61.3,61.5,61.25,61.39,14974.0,60.8543,61.0528,60.8047,60.9436,14974.0
2024-09-16 11:30:00,61.37,61.4,61.25,61.35,13358.0,60.9238,60.9536,60.8047,60.9039,13358.0
2024-09-16 12:00:00,61.37,61.41,61.26,61.33,14161.0,60.9238,60.9635,60.8146,60.8841,14161.0
2024-09-16 12:30:00,61.33,61.33,61.22,61.29,10343.0,60.8841,60.8841,60.7749,60.8444,10343.0
2024-09-16 13:00:00,61.27,61.3,61.16,61.17,8807.0,60.8245,60.8543,60.7153,60.7252,8807.0
2024-09-16 13:30:00,61.19,61.26,61.06,61.14,32328.0,60.7451,60.8146,60.616,60.6955,32328.0
2024-09-16 14:00:00,61.16,61.26,61.1,61.26,16209.0,60.7153,60.8146,60.6557,60.8146,16209.0
2024-09-16 14:30:00,61.29,61.32,61.19,61.26,21911.0,60.8444,60.8741,60.7451,60.8146,21911.0
2024-09-16 15:00:00,61.25,61.37,61.21,61.37,25706.0,60.8047,60.9238,60.7649,60.9238,25706.0
2024-09-16 15:30:00,61.34,61.58,61.34,61.47,146701.0,60.894,61.1323,60.894,61.0231,146701.0
2024-09-17 09:30:00,62.44,62.75,61.97,62.59,35774.0,61.986,62.2937,61.5194,62.1349,35774.0
2024-09-17 10:00:00,62.58,62.98,62.46,62.9,50404.0,62.125,62.5221,62.0059,62.4427,50404.0
2024-09-17 10:30:00,62.9,62.92,62.62,62.62,22575.0,62.4427,62.4625,62.1647,62.1647,22575.0
2024-09-17 11:00:00,62.65,62.93,62.64,62.84,19141.0,62.1945,62.4724,62.1845,62.3831,19141.0
2024-09-17 11:30:00,62.84,62.85,62.47,62.49,23664.0,62.3831,62.393,62.0158,62.0356,23664.0
2024-09-17 12:00:00,62.47,62.5,62.31,62.47,18255.0,62.0158,62.0456,61.8569,62.0158,18255.0
2024-09-17 12:30:00,62.47,62.54,62.12,62.2,27824.0,62.0158,62.0853,61.6683,61.7477,27824.0
2024-09-17 13:00:00,62.19,62.37,62.12,62.33,34018.0,61.7378,61.9165,61.6683,61.8768,34018.0
2024-09-17 13:30:00,62.31,62.45,62.16,62.41,39002.0,61.8569,61.9959,61.708,61.9562,39002.0
2024-09-17 14:00:00,62.4,62.44,62.29,62.29,10710.0,61.9463,61.986,61.8371,61.8371,10710.0
2024-09-17 14:30:00,62.29,62.39,62.22,62.37,16320.0,61.8371,61.9364,61.7676,61.9165,16320.0
2024-09-17 15:00:00,62.37,62.47,62.26,62.46,27404.0,61.9165,62.0158,61.8073,62.0059,27404.0
2024-09-17 15:30:00,62.45,62.62,62.4,62.59,121605.0,61.9959,62.1647,61.9463,62.1349,121605.0
2024-09-18 09:30:00,62.79,63.19,62.63,62.71,23863.0,62.3335,62.7305,62.1746,62.254,23863.0
2024-09-18 10:00:00,62.65,62.83,62.49,62.79,18258.0,62.1945,62.3732,62.0356,62.3335,18258.0
2024-09-18 10:30:00,62.75,62.82,62.63,62.74,10338.0,62.2937,62.3632,62.1746,62.2838,10338.0
2024-09-18 11:00:00,62.72,62.96,62.7,62.96,20299.0,62.264,62.5022,62.2441,62.5022,20299.0
2024-09-18 11:30:00,62.95,63.13,62.88,62.88,41253.0,62.4923,62.671,62.4228,62.4228,41253.0
2024-09-18 12:00:00,62.9,62.99,62.74,62.87,18212.0,62.4427,62.532,62.2838,62.4129,18212.0
2024-09-18 12:30:00,62.9,62.9,62.74,62.83,10762.0,62.4427,62.4427,62.2838,62.3732,10762.0
2024-09-18 13:00:00,62.86,63.04,62.84,63.03,22893.0,62.4029,62.5816,62.3831,62.5717,22893.0
2024-09-18 13:30:00,63.02,63.05,62.9,62.9,23837.0,62.5618,62.5916,62.4427,62.4427,23837.0
2024-09-18 14:00:00,62.88,63.76,62.64,63.5,35474.0,62.4228,63.2964,62.1845,63.0383,35474.0
2024-09-18 14:30:00,63.53,64.0,63.2,63.32,45339.0,63.0681,63.5347,62.7405,62.8596,45339.0
2024-09-18 15:00:00,63.21,63.45,62.99,63.23,26767.0,62.7504,62.9887,62.532,62.7703,26767.0
2024-09-18 15:30:00,63.26,63.33,62.73,62.97,145005.0,62.8,62.8695,62.2739,62.5121,145005.0
2024-09-19 09:30:00,64.27,64.44,63.67,64.2,29434.0,63.8027,63.9715,63.2071,63.7332,29434.0
2024-09-19 10:00:00,64.24,64.39,64.09,64.35,29339.0,63.7729,63.9218,63.624,63.8821,29339.0
2024-09-19 10:30:00,64.37,64.47,64.11,64.17,55303.0,63.902,64.0012,63.6439,63.7034,55303.0
2024-09-19 11:00:00,64.15,64.29,64.12,64.17,23147.0,63.6836,63.8225,63.6538,63.7034,23147.0
2024-09-19 11:30:00,64.16,64.24,64.0,64.11,21372.0,63.6935,63.7729,63.5347,63.6439,21372.0
2024-09-19 12:00:00,64.11,64.29,64.1,64.19,20737.0,63.6439,63.8225,63.6339,63.7233,20737.0
2024-09-19 12:30:00,64.2,64.33,64.2,64.28,18662.0,63.7332,63.8623,63.7332,63.8126,18662.0
2024-09-19 13:00:00,64.28,64.39,64.25,64.25,19569.0,63.8126,63.9218,63.7828,63.7828,19569.0
2024-09-19 13:30:00,64.27,64.31,64.18,64.26,13968.0,63.8027,63.8424,63.7133,63.7928,13968.0
2024-09-19 14:00:00,64.24,64.29,64.01,64.14,24045.0,63.7729,63.8225,63.5446,63.6736,24045.0
2024-09-19 14:30:00,64.14,64.2,64.02,64.06,26131.0,63.6736,63.7332,63.5545,63.5942,26131.0
2024-09-19 15:00:00,64.06,64.17,63.86,63.92,40015.0,63.5942,63.7034,63.3957,63.4552,40015.0
2024-09-19 15:30:00,63.88,64.16,63.82,64.13,173588.0,63.4155,63.6935,63.356,63.6637,173588.0
2024-09-20 09:30:00,64.18,64.27,63.75,63.87,52010.0,63.7133,63.8027,63.2865,63.4056,52010.0
2024-09-20 10:00:00,63.88,64.28,63.82,64.1,33461.0,63.4155,63.8126,63.356,63.6339,33461.0
2024-09-20 10:30:00,64.11,64.14,63.73,63.73,28311.0,63.6439,63.6736,63.2666,63.2666,28311.0
2024-09-20 11:00:00,63.69,63.76,63.5,63.57,12052.0,63.2269,63.2964,63.0383,63.1078,12052.0
2024-09-20 11:30:00,63.56,63.96,63.56,63.84,11608.0,63.0979,63.4949,63.0979,63.3758,11608.0
2024-09-20 12:00:00,63.78,63.96,63.74,63.96,6565.0,63.3163,63.4949,63.2765,63.4949,6565.0
2024-09-20 12:30:00,63.94,64.04,63.92,64.0,10672.0,63.4751,63.5744,63.4552,63.5347,10672.0
2024-09-20 13:00:00,64.01,64.2,63.98,64.0,32751.0,63.5446,63.7332,63.5148,63.5347,32751.0
2024-09-20 13:30:00,63.99,64.02,63.95,64.0,10700.0,63.5247,63.5545,63.485,63.5347,10700.0
2024-09-20 14:00:00,64.0,64.07,63.88,64.02,22579.0,63.5347,63.6041,63.4155,63.5545,22579.0
2024-09-20 14:30:00,64.01,64.02,63.86,63.87,18999.0,63.5446,63.5545,63.3957,63.4056,18999.0
2024-09-20 15:00:00,63.9,64.12,63.87,64.1,23358.0,63.4354,63.6538,63.4056,63.6339,23358.0
2024-09-20 15:30:00,64.1,64.26,64.03,64.04,163117.0,63.6339,63.7928,63.5644,63.5744,163117.0
2024-09-23 09:30:00,64.19,64.6,63.86,64.0,35639.0,63.7233,64.1303,63.3957,63.5347,35639.0
2024-09-23 10:00:00,64.07,64.38,63.91,64.21,95036.0,63.6041,63.9119,63.4453,63.7431,95036.0
2024-09-23 10:30:00,64.19,64.24,63.93,64.12,44140.0,63.7233,63.7729,63.4652,63.6538,44140.0
2024-09-23 11:00:00,64.08,64.12,63.85,63.96,37530.0,63.6141,63.6538,63.3857,63.4949,37530.0
2024-09-23 11:30:00,64.0,64.13,63.97,64.04,63195.0,63.5347,63.6637,63.5049,63.5744,63195.0
2024-09-23 12:00:00,64.04,64.2,64.03,64.2,26403.0,63.5744,63.7332,63.5644,63.7332,26403.0
2024-09-23 12:30:00,64.2,64.5,64.2,64.5,27617.0,63.7332,64.031,63.7332,64.031,27617.0
2024-09-23 13:00:00,64.5,64.55,64.43,64.54,17501.0,64.031,64.0807,63.9615,64.0707,17501.0
2024-09-23 13:30:00,64.55,64.59,64.34,64.37,22478.0,64.0807,64.1204,63.8722,63.902,22478.0
2024-09-23 14:00:00,64.38,64.38,64.23,64.27,16472.0,63.9119,63.9119,63.763,63.8027,16472.0
2024-09-23 14:30:00,64.26,64.32,64.09,64.21,24210.0,63.7928,63.8523,63.624,63.7431,24210.0
2024-09-23 15:00:00,64.22,64.39,64.2,64.32,28014.0,63.7531,63.9218,63.7332,63.8523,28014.0
2024-09-23 15:30:00,64.3,64.37,64.06,64.25,178134.0,63.8325,63.902,63.5942,63.7828,178134.0
2024-09-24 09:30:00,64.86,65.37,64.53,64.92,30737.0,64.3884,64.8947,64.0608,64.448,30737.0
2024-09-24 10:00:00,64.82,65.0,64.5,64.71,47927.0,64.3487,64.5274,64.031,64.2395,47927.0
2024-09-24 10:30:00,64.71,64.87,64.58,64.81,9007.0,64.2395,64.3983,64.1104,64.3388,9007.0
2024-09-24 11:00:00,64.84,64.89,64.6,64.6,8025.0,64.3685,64.4182,64.1303,64.1303,8025.0
2024-09-24 11:30:00,64.6,64.6,64.29,64.34,13003.0,64.1303,64.1303,63.8225,63.8722,13003.0
2024-09-24 12:00:00,64.36,64.37,63.95,64.0,23117.0,63.892,63.902,63.485,63.5347,23117.0
2024-09-24 12:30:00,63.99,64.26,63.93,64.26,14331.0,63.5247,63.7928,63.4652,63.7928,14331.0
2024-09-24 13:00:00,64.27,64.39,64.26,64.27,10779.0,63.8027,63.9218,63.7928,63.8027,10779.0
2024-09-24 13:30:00,64.28,64.35,64.21,64.3,14408.0,63.8126,63.8821,63.7431,63.8325,14408.0
2024-09-24 14:00:00,64.27,64.3,64.2,64.22,13514.0,63.8027,63.8325,63.7332,63.7531,13514.0
2024-09-24 14:30:00,64.19,64.37,64.13,64.26,28025.0,63.7233,63.902,63.6637,63.7928,28025.0
2024-09-24 15:00:00,64.27,64.41,64.23,64.39,18526.0,63.8027,63.9417,63.763,63.9218,18526.0
2024-09-24 15:30:00,64.38,64.39,64.06,64.06,137835.0,63.9119,63.9218,63.5942,63.5942,137835.0
2024-09-25 09:30:00,64.21,64.36,63.95,64.26,13652.0,63.7431,63.892,63.485,63.7928,13652.0
2024-09-25 10:00:00,64.33,64.46,64.03,64.11,20340.0,63.8623,63.9913,63.5644,63.6439,20340.0
2024-09-25 10:30:00,64.14,64.3,64.1,64.23,10960.0,63.6736,63.8325,63.6339,63.763,10960.0
2024-09-25 11:00:00,64.25,64.31,64.13,64.28,15436.0,63.7828,63.8424,63.6637,63.8126,15436.0
2024-09-25 11:30:00,64.3,64.4,64.29,64.3,13385.0,63.8325,63.9317,63.8225,63.8325,13385.0
2024-09-25 12:00:00,64.31,64.45,64.3,64.43,11269.0,63.8424,63.9814,63.8325,63.9615,11269.0
2024-09-25 12:30:00,64.42,64.43,64.29,64.29,12301.0,63.9516,63.9615,63.8225,63.8225,12301.0
2024-09-25 13:00:00,64.28,64.29,64.16,64.17,14292.0,63.8126,63.8225,63.6935,63.7034,14292.0
2024-09-25 13:30:00,64.17,64.18,63.94,64.18,30862.0,63.7034,63.7133,63.4751,63.7133,30862.0
2024-09-25 14:00:00,64.18,64.19,63.95,64.0,21097.0,63.7133,63.7233,63.485,63.5347,21097.0
2024-09-25 14:30:00,64.02,64.17,64.02,64.03,16560.0,63.5545,63.7034,63.5545,63.5644,16560.0
2024-09-25 15:00:00,64.02,64.11,64.01,64.07,22173.0,63.5545,63.6439,63.5446,63.6041,22173.0
2024-09-25 15:30:00,64.08,64.1,63.92,63.96,103020.0,63.6141,63.6339,63.4552,63.4949,103020.0
2024-09-26 09:30:00,64.48,64.99,64.42,64.67,23348.0,64.0112,64.5175,63.9516,64.1998,23348.0
2024-09-26 10:00:00,64.75,64.92,64.44,64.52,21447.0,64.2792,64.448,63.9715,64.0509,21447.0
2024-09-26 10:30:00,64.55,64.7,64.29,64.33,21405.0,64.0807,64.2296,63.8225,63.8623,21405.0
2024-09-26 11:00:00,64.33,64.68,64.29,64.63,12842.0,63.8623,64.2097,63.8225,64.1601,12842.0
2024-09-26 11:30:00,64.63,64.79,64.58,64.75,15595.0,64.1601,64.3189,64.1104,64.2792,15595.0
2024-09-26 12:00:00,64.74,64.89,64.73,64.81,11165.0,64.2693,64.4182,64.2593,64.3388,11165.0
2024-09-26 12:30:00,64.79,64.84,64.72,64.75,11566.0,64.3189,64.3685,64.2494,64.2792,11566.0
2024-09-26 13:00:00,64.72,64.85,64.71,64.84,9396.0,64.2494,64.3785,64.2395,64.3685,9396.0
2024-09-26 13:30:00,64.83,64.94,64.83,64.91,11271.0,64.3586,64.4678,64.3586,64.438,11271.0
2024-09-26 14:00:00,64.89,64.95,64.82,64.9,12293.0,64.4182,64.4777,64.3487,64.4281,12293.0
2024-09-26 14:30:00,64.87,65.1,64.76,64.87,30736.0,64.3983,64.6267,64.2891,64.3983,30736.0
2024-09-26 15:00:00,64.86,64.89,64.76,64.83,19891.0,64.3884,64.4182,64.2891,64.3586,19891.0
2024-09-26 15:30:00,64.81,64.94,64.77,64.86,85697.0,64.3388,64.4678,64.2991,64.3884,85697.0
2024-09-27 09:30:00,65.52,65.73,65.18,65.48,15920.0,65.0436,65.2521,64.7061,65.0039,15920.0
2024-09-27 10:00:00,65.43,65.76,65.42,65.76,14666.0,64.9543,65.2819,64.9443,65.2819,14666.0
2024-09-27 10:30:00,65.71,65.86,65.66,65.77,15270.0,65.2322,65.3811,65.1826,65.2918,15270.0
2024-09-27 11:00:00,65.76,65.77,65.68,65.72,6041.0,65.2819,65.2918,65.2024,65.2422,6041.0
2024-09-27 11:30:00,65.71,65.79,65.52,65.52,13847.0,65.2322,65.3116,65.0436,65.0436,13847.0
2024-09-27 12:00:00,65.54,65.54,65.37,65.47,12281.0,65.0635,65.0635,64.8947,64.994,12281.0
2024-09-27 12:30:00,65.47,65.5,65.26,65.26,12118.0,64.994,65.0238,64.7855,64.7855,12118.0
2024-09-27 13:00:00,65.24,65.24,65.08,65.18,15823.0,64.7656,64.7656,64.6068,64.7061,15823.0
2024-09-27 13:30:00,65.19,65.25,65.08,65.2,16855.0,64.716,64.7756,64.6068,64.7259,16855.0
2024-09-27 14:00:00,65.2,65.2,64.92,64.96,12561.0,64.7259,64.7259,64.448,64.4877,12561.0
2024-09-27 14:30:00,64.95,65.2,64.85,65.17,17156.0,64.4777,64.7259,64.3785,64.6961,17156.0
2024-09-27 15:00:00,65.17,65.22,65.06,65.16,24881.0,64.6961,64.7458,64.5869,64.6862,24881.0
2024-09-27 15:30:00,65.16,65.46,65.11,65.35,131868.0,64.6862,64.984,64.6366,64.8748,131868.0
2024-09-30 09:30:00,65.0,65.08,64.64,64.66,18014.0,64.5274,64.6068,64.17,64.1899,18014.0
2024-09-30 10:00:00,64.66,64.85,64.49,64.5,13295.0,64.1899,64.3785,64.0211,64.031,13295.0
2024-09-30 10:30:00,64.49,64.72,64.47,64.53,9394.0,64.0211,64.2494,64.0012,64.0608,9394.0
2024-09-30 11:00:00,64.5,64.71,64.49,64.64,7984.0,64.031,64.2395,64.0211,64.17,7984.0
2024-09-30 11:30:00,64.6,64.61,64.39,64.47,7784.0,64.1303,64.1402,63.9218,64.0012,7784.0
2024-09-30 12:00:00,64.44,64.66,64.44,64.66,19583.0,63.9715,64.1899,63.9715,64.1899,19583.0
2024-09-30 12:30:00,64.7,64.7,64.55,64.58,8797.0,64.2296,64.2296,64.0807,64.1104,8797.0
2024-09-30 13:00:00,64.58,64.69,64.55,64.67,8526.0,64.1104,64.2196,64.0807,64.1998,8526.0
2024-09-30 13:30:00,64.66,64.76,64.65,64.7,10376.0,64.1899,64.2891,64.1799,64.2296,10376.0
2024-09-30 14:00:00,64.66,64.67,64.28,64.34,12263.0,64.1899,64.1998,63.8126,63.8722,12263.0
2024-09-30 14:30:00,64.41,64.63,64.32,64.48,10617.0,63.9417,64.1601,63.8523,64.0112,10617.0
2024-09-30 15:00:00,64.43,64.56,64.39,64.51,18662.0,63.9615,64.0906,63.9218,64.0409,18662.0
2024-09-30 15:30:00,64.55,64.84,64.49,64.64,94577.0,64.0807,64.3685,64.0211,64.17,94577.0
2024-10-01 09:30:00,64.67,64.67,63.65,63.65,18571.0,64.1998,64.1998,63.1872,63.1872,18571.0
2024-10-01 10:00:00,63.65,63.86,63.34,63.5,26525.0,63.1872,63.3957,62.8795,63.0383,26525.0
2024-10-01 10:30:00,63.51,63.77,63.37,63.67,56627.0,63.0482,63.3063,62.9092,63.2071,56627.0
2024-10-01 11:00:00,63.7,63.77,63.39,63.77,17857.0,63.2368,63.3063,62.9291,63.3063,17857.0
2024-10-01 11:30:00,63.85,64.07,63.8,63.8,17732.0,63.3857,63.6041,63.3361,63.3361,17732.0
2024-10-01 12:00:00,63.8,63.95,63.72,63.95,21413.0,63.3361,63.485,63.2567,63.485,21413.0
2024-10-01 12:30:00,63.92,64.07,63.78,64.05,14662.0,63.4552,63.6041,63.3163,63.5843,14662.0
2024-10-01 13:00:00,64.02,64.03,63.77,63.83,11533.0,63.5545,63.5644,63.3063,63.3659,11533.0
2024-10-01 13:30:00,63.81,64.08,63.81,64.06,16256.0,63.346,63.6141,63.346,63.5942,16256.0
2024-10-01 14:00:00,64.09,64.32,64.06,64.22,16451.0,63.624,63.8523,63.5942,63.7531,16451.0
2024-10-01 14:30:00,64.24,64.26,64.03,64.04,32618.0,63.7729,63.7928,63.5644,63.5744,32618.0
2024-10-01 15:00:00,64.02,64.08,63.94,64.06,16290.0,63.5545,63.6141,63.4751,63.5942,16290.0
2024-10-01 15:30:00,64.04,64.04,63.85,63.9,80141.0,63.5744,63.5744,63.3857,63.4354,80141.0
2024-10-02 09:30:00,63.62,63.97,63.32,63.72,20495.0,63.1574,63.5049,62.8596,63.2567,20495.0
2024-10-02 10:00:00,63.77,64.08,63.63,63.63,16283.0,63.3063,63.6141,63.1673,63.1673,16283.0
2024-10-02 10:30:00,63.6,63.84,63.44,63.44,18684.0,63.1376,63.3758,62.9787,62.9787,18684.0
2024-10-02 11:00:00,63.43,63.59,63.35,63.56,22861.0,62.9688,63.1276,62.8894,63.0979,22861.0
2024-10-02 11:30:00,63.57,63.91,63.53,63.88,14180.0,63.1078,63.4453,63.0681,63.4155,14180.0
2024-10-02 12:00:00,63.88,63.98,63.81,63.92,19061.0,63.4155,63.5148,63.346,63.4552,19061.0
2024-10-02 12:30:00,63.9,63.93,63.65,63.73,15619.0,63.4354,63.4652,63.1872,63.2666,15619.0
2024-10-02 13:00:00,63.74,63.89,63.71,63.89,10318.0,63.2765,63.4255,63.2468,63.4255,10318.0
2024-10-02 13:30:00,63.85,63.95,63.77,63.91,10812.0,63.3857,63.485,63.3063,63.4453,10812.0
2024-10-02 14:00:00,63.92,63.96,63.68,63.68,20097.0,63.4552,63.4949,63.217,63.217,20097.0
2024-10-02 14:30:00,63.68,63.8,63.68,63.78,23219.0,63.217,63.3361,63.217,63.3163,23219.0
2024-10-02 15:00:00,63.75,63.85,63.74,63.78,17624.0,63.2865,63.3857,63.2765,63.3163,17624.0
2024-10-02 15:30:00,63.77,64.11,63.71,64.06,91385.0,63.3063,63.6439,63.2468,63.5942,91385.0
2024-10-03 09:30:00,63.47,63.61,63.13,63.61,11275.0,63.0085,63.1475,62.671,63.1475,11275.0
2024-10-03 10:00:00,63.6,63.88,63.38,63.6,7795.0,63.1376,63.4155,62.9192,63.1376,7795.0
2024-10-03 10:30:00,63.6,63.69,63.33,63.43,5246.0,63.1376,63.2269,62.8695,62.9688,5246.0
2024-10-03 11:00:00,63.43,63.72,63.43,63.71,8921.0,62.9688,63.2567,62.9688,63.2468,8921.0
2024-10-03 11:30:00,63.69,63.98,63.69,63.94,8316.0,63.2269,63.5148,63.2269,63.4751,8316.0
2024-10-03 12:00:00,63.96,64.01,63.88,63.92,7216.0,63.4949,63.5446,63.4155,63.4552,7216.0
2024-10-03 12:30:00,63.92,63.97,63.76,63.87,10568.0,63.4552,63.5049,63.2964,63.4056,10568.0
2024-10-03 13:00:00,63.85,64.02,63.79,63.85,7584.0,63.3857,63.5545,63.3262,63.3857,7584.0
2024-10-03 13:30:00,63.9,64.0,63.81,63.85,9736.0,63.4354,63.5347,63.346,63.3857,9736.0
2024-10-03 14:00:00,63.87,63.98,63.85,63.91,11814.0,63.4056,63.5148,63.3857,63.4453,11814.0
2024-10-03 14:30:00,63.91,64.01,63.8,63.8,13315.0,63.4453,63.5446,63.3361,63.3361,13315.0
2024-10-03 15:00:00,63.83,63.85,63.76,63.82,15890.0,63.3659,63.3857,63.2964,63.356,15890.0
2024-10-03 15:30:00,63.83,64.07,63.72,64.05,66363.0,63.3659,63.6041,63.2567,63.5843,66363.0
2024-10-04 09:30:00,65.0,65.0,64.45,64.62,12513.0,64.5274,64.5274,63.9814,64.1501,12513.0
2024-10-04 10:00:00,64.79,65.02,64.55,64.63,17795.0,64.3189,64.5472,64.0807,64.1601,17795.0
2024-10-04 10:30:00,64.53,64.7,64.27,64.61,15271.0,64.0608,64.2296,63.8027,64.1402,15271.0
2024-10-04 11:00:00,64.61,64.84,64.35,64.42,18879.0,64.1402,64.3685,63.8821,63.9516,18879.0
2024-10-04 11:30:00,64.46,64.9,64.41,64.88,10686.0,63.9913,64.4281,63.9417,64.4083,10686.0
2024-10-04 12:00:00,64.91,65.0,64.79,64.86,11007.0,64.438,64.5274,64.3189,64.3884,11007.0
2024-10-04 12:30:00,64.86,64.95,64.79,64.87,12577.0,64.3884,64.4777,64.3189,64.3983,12577.0
2024-10-04 13:00:00,64.85,64.99,64.81,64.88,14763.0,64.3785,64.5175,64.3388,64.4083,14763.0
2024-10-04 13:30:00,64.85,64.9,64.69,64.81,12520.0,64.3785,64.4281,64.2196,64.3388,12520.0
2024-10-04 14:00:00,64.81,64.89,64.77,64.8,11360.0,64.3388,64.4182,64.2991,64.3288,11360.0
2024-10-04 14:30:00,64.79,64.87,64.76,64.81,14204.0,64.3189,64.3983,64.2891,64.3388,14204.0
2024-10-04 15:00:00,64.79,64.97,64.78,64.91,38379.0,64.3189,64.4976,64.309,64.438,38379.0
2024-10-04 15:30:00,64.9,65.0,64.8,64.8,99852.0,64.4281,64.5274,64.3288,64.3288,99852.0
2024-10-07 09:30:00,64.82,65.02,64.44,64.63,14132.0,64.3487,64.5472,63.9715,64.1601,14132.0
2024-10-07 10:00:00,64.56,64.8,64.43,64.43,7127.0,64.0906,64.3288,63.9615,63.9615,7127.0
2024-10-07 10:30:00,64.41,64.55,64.27,64.45,7862.0,63.9417,64.0807,63.8027,63.9814,7862.0
2024-10-07 11:00:00,64.41,64.9,64.38,64.77,14409.0,63.9417,64.4281,63.9119,64.2991,14409.0
2024-10-07 11:30:00,64.78,64.82,64.68,64.78,19181.0,64.309,64.3487,64.2097,64.309,19181.0
2024-10-07 12:00:00,64.81,64.91,64.7,64.87,22587.0,64.3388,64.438,64.2296,64.3983,22587.0
2024-10-07 12:30:00,64.85,64.97,64.81,64.96,15871.0,64.3785,64.4976,64.3388,64.4877,15871.0
2024-10-07 13:00:00,64.96,64.97,64.85,64.87,21992.0,64.4877,64.4976,64.3785,64.3983,21992.0
2024-10-07 13:30:00,64.84,64.9,64.63,64.7,17912.0,64.3685,64.4281,64.1601,64.2296,17912.0
2024-10-07 14:00:00,64.68,64.68,64.44,64.44,19837.0,64.2097,64.2097,63.9715,63.9715,19837.0
2024-10-07 14:30:00,64.43,64.43,64.12,64.23,10953.0,63.9615,63.9615,63.6538,63.763,10953.0
2024-10-07 15:00:00,64.2,64.4,64.18,64.34,20774.0,63.7332,63.9317,63.7133,63.8722,20774.0
2024-10-07 15:30:00,64.35,64.72,64.28,64.56,106441.0,63.8821,64.2494,63.8126,64.0906,106441.0
2024-10-08 09:30:00,64.0,64.2,62.46,62.94,47631.0,63.5347,63.7332,62.0059,62.4824,47631.0
2024-10-08 10:00:00,63.01,63.22,62.9,63.04,26694.0,62.5519,62.7603,62.4427,62.5816,26694.0
2024-10-08 10:30:00,63.05,63.52,63.05,63.49,13062.0,62.5916,63.0581,62.5916,63.0284,13062.0
2024-10-08 11:00:00,63.46,63.61,63.39,63.58,12961.0,62.9986,63.1475,62.9291,63.1177,12961.0
2024-10-08 11:30:00,63.6,63.69,63.55,63.69,9449.0,63.1376,63.2269,63.0879,63.2269,9449.0
2024-10-08 12:00:00,63.71,63.84,63.7,63.81,13782.0,63.2468,63.3758,63.2368,63.346,13782.0
2024-10-08 12:30:00,63.8,63.83,63.68,63.68,12731.0,63.3361,63.3659,63.217,63.217,12731.0
2024-10-08 13:00:00,63.68,63.68,63.33,63.47,16787.0,63.217,63.217,62.8695,63.0085,16787.0
2024-10-08 13:30:00,63.46,63.49,63.34,63.42,12648.0,62.9986,63.0284,62.8795,62.9589,12648.0
2024-10-08 14:00:00,63.46,63.53,63.39,63.44,14300.0,62.9986,63.0681,62.9291,62.9787,14300.0
2024-10-08 14:30:00,63.44,63.55,63.43,63.46,19510.0,62.9787,63.0879,62.9688,62.9986,19510.0
2024-10-08 15:00:00,63.44,63.44,63.28,63.41,23631.0,62.9787,62.9787,62.8199,62.9489,23631.0
2024-10-08 15:30:00,63.4,63.4,63.18,63.23,114208.0,62.939,62.939,62.7206,62.7703,114208.0
2024-10-09 09:30:00,62.9,63.51,62.9,63.51,23042.0,62.4427,63.0482,62.4427,63.0482,23042.0
2024-10-09 10:00:00,63.46,63.53,63.18,63.42,11417.0,62.9986,63.0681,62.7206,62.9589,11417.0
2024-10-09 10:30:00,63.39,63.62,63.21,63.48,51682.0,62.9291,63.1574,62.7504,63.0184,51682.0
2024-10-09 11:00:00,63.51,63.82,63.45,63.75,14078.0,63.0482,63.356,62.9887,63.2865,14078.0
2024-10-09 11:30:00,63.78,63.91,63.62,63.85,42239.0,63.3163,63.4453,63.1574,63.3857,42239.0
2024-10-09 12:00:00,63.82,63.82,63.66,63.75,12740.0,63.356,63.356,63.1971,63.2865,12740.0
2024-10-09 12:30:00,63.73,63.75,63.58,63.62,9128.0,63.2666,63.2865,63.1177,63.1574,9128.0
2024-10-09 13:00:00,63.6,63.68,63.5,63.61,58612.0,63.1376,63.217,63.0383,63.1475,58612.0
2024-10-09 13:30:00,63.63,63.79,63.61,63.73,10821.0,63.1673,63.3262,63.1475,63.2666,10821.0
2024-10-09 14:00:00,63.73,63.73,63.52,63.61,10100.0,63.2666,63.2666,63.0581,63.1475,10100.0
2024-10-09 14:30:00,63.6,63.6,63.4,63.4,20697.0,63.1376,63.1376,62.939,62.939,20697.0
2024-10-09 15:00:00,63.4,63.4,63.29,63.29,29561.0,62.939,62.939,62.8298,62.8298,29561.0
2024-10-09 15:30:00,63.28,63.31,63.1,63.18,95179.0,62.8199,62.8497,62.6412,62.7206,95179.0
2024-10-10 09:30:00,63.0,63.06,62.78,63.01,9610.0,62.5419,62.6015,62.3235,62.5519,9610.0
2024-10-10 10:00:00,62.96,63.24,62.91,62.94,17663.0,62.5022,62.7802,62.4526,62.4824,17663.0
2024-10-10 10:30:00,62.93,62.96,62.63,62.67,17997.0,62.4724,62.5022,62.1746,62.2143,17997.0
2024-10-10 11:00:00,62.67,62.87,62.63,62.78,19299.0,62.2143,62.4129,62.1746,62.3235,19299.0
2024-10-10 11:30:00,62.75,62.79,62.56,62.56,18365.0,62.2937,62.3335,62.1051,62.1051,18365.0
2024-10-10 12:00:00,62.56,62.57,62.42,62.52,22632.0,62.1051,62.1151,61.9661,62.0654,22632.0
2024-10-10 12:30:00,62.55,62.56,62.35,62.42,14599.0,62.0952,62.1051,61.8967,61.9661,14599.0
2024-10-10 13:00:00,62.42,62.46,62.23,62.4,69047.0,61.9661,62.0059,61.7775,61.9463,69047.0
2024-10-10 13:30:00,62.43,62.46,62.2,62.4,15050.0,61.9761,62.0059,61.7477,61.9463,15050.0
2024-10-10 14:00:00,62.39,62.45,62.2,62.26,17398.0,61.9364,61.9959,61.7477,61.8073,17398.0
2024-10-10 14:30:00,62.3,62.34,62.12,62.13,29909.0,61.847,61.8867,61.6683,61.6783,29909.0
2024-10-10 15:00:00,62.13,62.36,62.1,62.36,61819.0,61.6783,61.9066,61.6485,61.9066,61819.0
2024-10-10 15:30:00,62.34,62.58,62.25,62.5,148534.0,61.8867,62.125,61.7974,62.0456,148534.0
2024-10-11 09:30:00,62.62,63.27,62.62,63.19,13146.0,62.1647,62.81,62.1647,62.7305,13146.0
2024-10-11 10:00:00,63.16,63.38,63.04,63.09,17818.0,62.7008,62.9192,62.5816,62.6313,17818.0
2024-10-11 10:30:00,63.12,63.37,63.01,63.22,25458.0,62.6611,62.9092,62.5519,62.7603,25458.0
2024-10-11 11:00:00,63.23,63.5,63.12,63.5,21327.0,62.7703,63.0383,62.6611,63.0383,21327.0
2024-10-11 11:30:00,63.51,63.76,63.5,63.72,26220.0,63.0482,63.2964,63.0383,63.2567,26220.0
2024-10-11 12:00:00,63.69,63.72,63.48,63.53,12482.0,63.2269,63.2567,63.0184,63.0681,12482.0
2024-10-11 12:30:00,63.53,63.58,63.5,63.55,9010.0,63.0681,63.1177,63.0383,63.0879,9010.0
2024-10-11 13:00:00,63.56,63.58,63.38,63.44,9009.0,63.0979,63.1177,62.9192,62.9787,9009.0
2024-10-11 13:30:00,63.43,63.44,63.35,63.42,8756.0,62.9688,62.9787,62.8894,62.9589,8756.0
2024-10-11 14:00:00,63.43,63.47,63.24,63.25,11917.0,62.9688,63.0085,62.7802,62.7901,11917.0
2024-10-11 14:30:00,63.25,63.36,63.17,63.33,24961.0,62.7901,62.8993,62.7107,62.8695,24961.0
2024-10-11 15:00:00,63.32,63.48,63.28,63.38,18285.0,62.8596,63.0184,62.8199,62.9192,18285.0
2024-10-11 15:30:00,63.38,63.46,63.27,63.32,99451.0,62.9192,62.9986,62.81,62.8596,99451.0
2024-10-14 09:30:00,63.06,63.47,62.83,63.45,12373.0,62.6015,63.0085,62.3732,62.9887,12373.0
2024-10-14 10:00:00,63.43,63.44,63.08,63.33,14550.0,62.9688,62.9787,62.6213,62.8695,14550.0
2024-10-14 10:30:00,63.29,63.46,63.2,63.43,24341.0,62.8298,62.9986,62.7405,62.9688,24341.0
2024-10-14 11:00:00,63.46,63.61,63.4,63.53,8043.0,62.9986,63.1475,62.939,63.0681,8043.0
2024-10-14 11:30:00,63.52,63.69,63.47,63.69,6204.0,63.0581,63.2269,63.0085,63.2269,6204.0
2024-10-14 12:00:00,63.68,63.75,63.64,63.69,15243.0,63.217,63.2865,63.1773,63.2269,15243.0
2024-10-14 12:30:00,63.72,63.77,63.67,63.76,8624.0,63.2567,63.3063,63.2071,63.2964,8624.0
2024-10-14 13:00:00,63.74,63.91,63.72,63.86,18441.0,63.2765,63.4453,63.2567,63.3957,18441.0
2024-10-14 13:30:00,63.85,63.89,63.79,63.87,25073.0,63.3857,63.4255,63.3262,63.4056,25073.0
2024-10-14 14:00:00,63.88,64.01,63.86,63.98,25457.0,63.4155,63.5446,63.3957,63.5148,25457.0
2024-10-14 14:30:00,63.99,64.01,63.9,63.92,25320.0,63.5247,63.5446,63.4354,63.4552,25320.0
2024-10-14 15:00:00,63.91,63.98,63.9,63.95,29563.0,63.4453,63.5148,63.4354,63.485,29563.0
2024-10-14 15:30:00,63.95,64.17,63.94,64.13,130794.0,63.485,63.7034,63.4751,63.6637,130794.0
2024-10-15 09:30:00,64.1,64.43,63.97,64.27,23369.0,63.6339,63.9615,63.5049,63.8027,23369.0
2024-10-15 10:00:00,64.3,64.74,64.29,64.7,16954.0,63.8325,64.2693,63.8225,64.2296,16954.0
2024-10-15 10:30:00,64.71,64.88,64.54,64.77,20348.0,64.2395,64.4083,64.0707,64.2991,20348.0
2024-10-15 11:00:00,64.81,64.88,64.72,64.77,18763.0,64.3388,64.4083,64.2494,64.2991,18763.0
2024-10-15 11:30:00,64.77,64.87,64.73,64.78,16728.0,64.2991,64.3983,64.2593,64.309,16728.0
2024-10-15 12:00:00,64.77,64.95,64.73,64.82,14693.0,64.2991,64.4777,64.2593,64.3487,14693.0
2024-10-15 12:30:00,64.79,64.84,64.52,64.59,15229.0,64.3189,64.3685,64.0509,64.1204,15229.0
2024-10-15 13:00:00,64.58,64.61,64.31,64.4,14780.0,64.1104,64.1402,63.8424,63.9317,14780.0
2024-10-15 13:30:00,64.41,64.54,64.4,64.42,18996.0,63.9417,64.0707,63.9317,63.9516,18996.0
2024-10-15 14:00:00,64.41,64.67,64.39,64.4,46437.0,63.9417,64.1998,63.9218,63.9317,46437.0
2024-10-15 14:30:00,64.4,64.59,64.33,64.57,26807.0,63.9317,64.1204,63.8623,64.1005,26807.0
2024-10-15 15:00:00,64.57,64.57,64.23,64.32,31024.0,64.1005,64.1005,63.763,63.8523,31024.0
2024-10-15 15:30:00,64.32,64.33,64.1,64.15,148126.0,63.8523,63.8623,63.6339,63.6836,148126.0
2024-10-16 09:30:00,65.12,65.31,65.0,65.3,84811.0,64.6465,64.8351,64.5274,64.8252,84811.0
2024-10-16 10:00:00,65.3,65.65,65.26,65.38,80169.0,64.8252,65.1727,64.7855,64.9046,80169.0
2024-10-16 10:30:00,65.42,65.52,65.25,65.49,14113.0,64.9443,65.0436,64.7756,65.0138,14113.0
2024-10-16 11:00:00,65.49,65.49,65.23,65.34,18742.0,65.0138,65.0138,64.7557,64.8649,18742.0
2024-10-16 11:30:00,65.34,65.36,65.22,65.29,20630.0,64.8649,64.8848,64.7458,64.8153,20630.0
2024-10-16 12:00:00,65.28,65.42,65.28,65.38,14715.0,64.8053,64.9443,64.8053,64.9046,14715.0
2024-10-16 12:30:00,65.36,65.39,65.29,65.34,8787.0,64.8848,64.9145,64.8153,64.8649,8787.0
2024-10-16 13:00:00,65.36,65.62,65.34,65.6,34196.0,64.8848,65.1429,64.8649,65.123,34196.0
2024-10-16 13:30:00,65.59,65.62,65.22,65.25,55057.0,65.1131,65.1429,64.7458,64.7756,55057.0
2024-10-16 14:00:00,65.28,65.42,65.26,65.33,11641.0,64.8053,64.9443,64.7855,64.855,11641.0
2024-10-16 14:30:00,65.32,65.39,65.25,65.32,21893.0,64.8451,64.9145,64.7756,64.8451,21893.0
2024-10-16 15:00:00,65.33,65.48,65.27,65.44,27522.0,64.855,65.0039,64.7954,64.9642,27522.0
2024-10-16 15:30:00,65.43,65.6,65.32,65.36,117804.0,64.9543,65.123,64.8451,64.8848,117804.0
2024-10-17 09:30:00,65.32,65.62,65.32,65.49,9518.0,64.8451,65.1429,64.8451,65.0138,9518.0
2024-10-17 10:00:00,65.36,65.61,65.23,65.45,19972.0,64.8848,65.133,64.7557,64.9741,19972.0
2024-10-17 10:30:00,65.44,65.7,65.44,65.63,12875.0,64.9642,65.2223,64.9642,65.1528,12875.0
2024-10-17 11:00:00,65.64,65.73,65.59,65.69,12672.0,65.1627,65.2521,65.1131,65.2124,12672.0
2024-10-17 11:30:00,65.72,65.73,65.66,65.67,6429.0,65.2422,65.2521,65.1826,65.1925,6429.0
2024-10-17 12:00:00,65.68,65.74,65.67,65.74,6560.0,65.2024,65.262,65.1925,65.262,6560.0
2024-10-17 12:30:00,65.74,65.91,65.74,65.88,9844.0,65.262,65.4308,65.262,65.401,9844.0
2024-10-17 13:00:00,65.89,65.89,65.81,65.85,6476.0,65.4109,65.4109,65.3315,65.3712,6476.0
2024-10-17 13:30:00,65.87,65.91,65.83,65.88,14253.0,65.3911,65.4308,65.3514,65.401,14253.0
2024-10-17 14:00:00,65.89,65.9,65.7,65.84,12191.0,65.4109,65.4208,65.2223,65.3613,12191.0
2024-10-17 14:30:00,65.84,65.87,65.8,65.82,7404.0,65.3613,65.3911,65.3216,65.3414,7404.0
2024-10-17 15:00:00,65.82,65.98,65.76,65.91,54713.0,65.3414,65.5003,65.2819,65.4308,54713.0
2024-10-17 15:30:00,65.88,66.11,65.8,66.08,102969.0,65.401,65.6293,65.3216,65.5995,102969.0
2024-10-18 09:30:00,66.25,66.26,65.59,65.59,17093.0,65.7683,65.7782,65.1131,65.1131,17093.0
2024-10-18 10:00:00,65.51,65.6,65.26,65.31,11876.0,65.0337,65.123,64.7855,64.8351,11876.0
2024-10-18 10:30:00,65.36,65.42,65.1,65.37,14866.0,64.8848,64.9443,64.6267,64.8947,14866.0
2024-10-18 11:00:00,65.31,65.37,65.17,65.26,7448.0,64.8351,64.8947,64.6961,64.7855,7448.0
2024-10-18 11:30:00,65.24,65.24,65.09,65.12,9840.0,64.7656,64.7656,64.6167,64.6465,9840.0
2024-10-18 12:00:00,65.13,65.22,65.05,65.2,10853.0,64.6564,64.7458,64.577,64.7259,10853.0
2024-10-18 12:30:00,65.18,65.25,65.08,65.15,26402.0,64.7061,64.7756,64.6068,64.6763,26402.0
2024-10-18 13:00:00,65.15,65.15,64.86,64.89,14786.0,64.6763,64.6763,64.3884,64.4182,14786.0
2024-10-18 13:30:00,64.89,65.07,64.89,64.98,14930.0,64.4182,64.5969,64.4182,64.5075,14930.0
2024-10-18 14:00:00,64.98,65.09,64.92,64.95,18131.0,64.5075,64.6167,64.448,64.4777,18131.0
2024-10-18 14:30:00,64.97,64.97,64.84,64.95,16537.0,64.4976,64.4976,64.3685,64.4777,16537.0
2024-10-18 15:00:00,64.94,64.95,64.57,64.72,24142.0,64.4678,64.4777,64.1005,64.2494,24142.0
2024-10-18 15:30:00,64.71,65.13,64.6,64.97,121985.0,64.2395,64.6564,64.1303,64.4976,121985.0
2024-10-21 09:30:00,64.7,64.92,64.32,64.53,14473.0,64.2296,64.448,63.8523,64.0608,14473.0
2024-10-21 10:00:00,64.57,64.58,64.23,64.29,29721.0,64.1005,64.1104,63.763,63.8225,29721.0
2024-10-21 10:30:00,64.27,64.27,64.09,64.09,23177.0,63.8027,63.8027,63.624,63.624,23177.0
2024-10-21 11:00:00,64.09,64.11,63.8,63.86,13531.0,63.624,63.6439,63.3361,63.3957,13531.0
2024-10-21 11:30:00,63.86,63.98,63.7,63.95,25887.0,63.3957,63.5148,63.2368,63.485,25887.0
2024-10-21 12:00:00,63.95,64.06,63.91,63.94,14113.0,63.485,63.5942,63.4453,63.4751,14113.0
2024-10-21 12:30:00,63.92,63.98,63.85,63.89,37699.0,63.4552,63.5148,63.3857,63.4255,37699.0
2024-10-21 13:00:00,63.9,63.93,63.76,63.76,10985.0,63.4354,63.4652,63.2964,63.2964,10985.0
2024-10-21 13:30:00,63.75,63.85,63.68,63.75,11386.0,63.2865,63.3857,63.217,63.2865,11386.0
2024-10-21 14:00:00,63.74,63.82,63.61,63.65,25784.0,63.2765,63.356,63.1475,63.1872,25784.0
2024-10-21 14:30:00,63.64,63.79,63.62,63.69,26093.0,63.1773,63.3262,63.1574,63.2269,26093.0
2024-10-21 15:00:00,63.69,63.78,63.54,63.76,53797.0,63.2269,63.3163,63.078,63.2964,53797.0
2024-10-21 15:30:00,63.76,63.89,63.67,63.77,151912.0,63.2964,63.4255,63.2071,63.3063,151912.0
2024-10-22 09:30:00,63.97,63.97,63.44,63.46,18574.0,63.5049,63.5049,62.9787,62.9986,18574.0
2024-10-22 10:00:00,63.48,63.59,63.27,63.37,34108.0,63.0184,63.1276,62.81,62.9092,34108.0
2024-10-22 10:30:00,63.35,63.83,63.34,63.66,18350.0,62.8894,63.3659,62.8795,63.1971,18350.0
2024-10-22 11:00:00,63.66,63.79,63.59,63.76,10689.0,63.1971,63.3262,63.1276,63.2964,10689.0
2024-10-22 11:30:00,63.78,63.84,63.73,63.8,10215.0,63.3163,63.3758,63.2666,63.3361,10215.0
2024-10-22 12:00:00,63.79,64.02,63.76,64.0,10093.0,63.3262,63.5545,63.2964,63.5347,10093.0
2024-10-22 12:30:00,64.02,64.09,64.0,64.03,11849.0,63.5545,63.624,63.5347,63.5644,11849.0
2024-10-22 13:00:00,64.04,64.12,64.0,64.12,8459.0,63.5744,63.6538,63.5347,63.6538,8459.0
2024-10-22 13:30:00,64.12,64.26,64.1,64.26,12994.0,63.6538,63.7928,63.6339,63.7928,12994.0
2024-10-22 14:00:00,64.29,64.4,64.21,64.27,19009.0,63.8225,63.9317,63.7431,63.8027,19009.0
2024-10-22 14:30:00,64.29,64.39,64.23,64.23,17996.0,63.8225,63.9218,63.763,63.763,17996.0
2024-10-22 15:00:00,64.25,64.35,64.23,64.32,23121.0,63.7828,63.8821,63.763,63.8523,23121.0
2024-10-22 15:30:00,64.31,64.44,64.3,64.4,90489.0,63.8424,63.9715,63.8325,63.9317,90489.0
2024-10-23 09:30:00,64.02,64.44,64.02,64.28,14274.0,63.5545,63.9715,63.5545,63.8126,14274.0
2024-10-23 10:00:00,64.27,64.29,63.87,64.27,17360.0,63.8027,63.8225,63.4056,63.8027,17360.0
2024-10-23 10:30:00,64.21,64.28,64.05,64.06,13766.0,63.7431,63.8126,63.5843,63.5942,13766.0
2024-10-23 11:00:00,64.06,64.17,64.04,64.08,10928.0,63.5942,63.7034,63.5744,63.6141,10928.0
2024-10-23 11:30:00,64.08,64.31,64.08,64.21,10087.0,63.6141,63.8424,63.6141,63.7431,10087.0
2024-10-23 12:00:00,64.23,64.26,63.94,63.94,9539.0,63.763,63.7928,63.4751,63.4751,9539.0
2024-10-23 12:30:00,63.92,64.04,63.9,64.0,17953.0,63.4552,63.5744,63.4354,63.5347,17953.0
2024-10-23 13:00:00,63.99,64.01,63.86,63.9,38398.0,63.5247,63.5446,63.3957,63.4354,38398.0
2024-10-23 13:30:00,63.89,63.92,63.56,63.56,10721.0,63.4255,63.4552,63.0979,63.0979,10721.0
2024-10-23 14:00:00,63.55,63.56,63.36,63.54,14402.0,63.0879,63.0979,62.8993,63.078,14402.0
2024-10-23 14:30:00,63.54,63.77,63.54,63.75,15143.0,63.078,63.3063,63.078,63.2865,15143.0
2024-10-23 15:00:00,63.75,63.81,63.71,63.79,19809.0,63.2865,63.346,63.2468,63.3262,19809.0
2024-10-23 15:30:00,63.77,64.08,63.73,64.0,176054.0,63.3063,63.6141,63.2666,63.5347,176054.0
2024-10-24 09:30:00,64.33,64.74,63.76,64.63,34467.0,63.8623,64.2693,63.2964,64.1601,34467.0
2024-10-24 10:00:00,64.61,64.69,64.3,64.66,56993.0,64.1402,64.2196,63.8325,64.1899,56993.0
2024-10-24 10:30:00,64.67,65.09,64.5,64.59,61029.0,64.1998,64.6167,64.031,64.1204,61029.0
2024-10-24 11:00:00,64.64,64.74,64.53,64.56,21161.0,64.17,64.2693,64.0608,64.0906,21161.0
2024-10-24 11:30:00,64.54,64.56,64.38,64.47,26645.0,64.0707,64.0906,63.9119,64.0012,26645.0
2024-10-24 12:00:00,64.44,64.48,64.24,64.39,18754.0,63.9715,64.0112,63.7729,63.9218,18754.0
2024-10-24 12:30:00,64.41,64.5,64.31,64.42,14042.0,63.9417,64.031,63.8424,63.9516,14042.0
2024-10-24 13:00:00,64.42,64.69,64.37,64.63,19655.0,63.9516,64.2196,63.902,64.1601,19655.0
2024-10-24 13:30:00,64.63,64.74,64.58,64.61,21836.0,64.1601,64.2693,64.1104,64.1402,21836.0
2024-10-24 14:00:00,64.6,64.71,64.56,64.66,12487.0,64.1303,64.2395,64.0906,64.1899,12487.0
2024-10-24 14:30:00,64.66,64.71,64.6,64.69,17736.0,64.1899,64.2395,64.1303,64.2196,17736.0
2024-10-24 15:00:00,64.67,64.74,64.57,64.69,41518.0,64.1998,64.2693,64.1005,64.2196,41518.0
2024-10-24 15:30:00,64.69,64.73,64.26,64.29,151366.0,64.2196,64.2593,63.7928,63.8225,151366.0
2024-10-25 09:30:00,69.96,71.0,67.53,68.64,194061.0,69.4513,70.4838,67.039,68.1409,194061.0
2024-10-25 10:00:00,68.76,68.93,67.88,68.5,239485.0,68.26,68.4288,67.3864,68.0019,239485.0
2024-10-25 10:30:00,68.49,68.8,67.66,68.42,167326.0,67.992,68.2998,67.168,67.9225,167326.0
2024-10-25 11:00:00,68.42,68.8,68.12,68.33,53868.0,67.9225,68.2998,67.6247,67.8332,53868.0
2024-10-25 11:30:00,68.31,68.77,68.28,68.77,46992.0,67.8133,68.27,67.7835,68.27,46992.0
2024-10-25 12:00:00,68.73,68.73,68.05,68.39,36992.0,68.2303,68.2303,67.5552,67.8927,36992.0
2024-10-25 12:30:00,68.42,68.7,68.35,68.59,44978.0,67.9225,68.2005,67.853,68.0913,44978.0
2024-10-25 13:00:00,68.57,68.84,68.57,68.64,132633.0,68.0714,68.3395,68.0714,68.1409,132633.0
2024-10-25 13:30:00,68.63,68.79,68.35,68.58,33031.0,68.131,68.2898,67.853,68.0814,33031.0
2024-10-25 14:00:00,68.62,68.83,68.52,68.73,72992.0,68.1211,68.3295,68.0218,68.2303,72992.0
2024-10-25 14:30:00,68.73,69.01,68.61,68.67,92074.0,68.2303,68.5082,68.1111,68.1707,92074.0
2024-10-25 15:00:00,68.65,68.89,68.61,68.71,144911.0,68.1508,68.3891,68.1111,68.2104,144911.0
2024-10-25 15:30:00,68.71,69.45,68.7,69.33,328562.0,68.2104,68.945,68.2005,68.8259,328562.0
2024-10-28 09:30:00,69.5,71.7,69.5,71.65,189381.0,68.9947,71.1787,68.9947,71.129,189381.0
2024-10-28 10:00:00,71.66,71.9,70.92,71.5,123725.0,71.139,71.3772,70.4043,70.9801,123725.0
2024-10-28 10:30:00,71.58,71.65,71.02,71.04,69654.0,71.0595,71.129,70.5036,70.5235,69654.0
2024-10-28 11:00:00,71.04,71.38,70.91,71.37,34184.0,70.5235,70.861,70.3944,70.8511,34184.0
2024-10-28 11:30:00,71.37,71.51,71.18,71.19,59934.0,70.8511,70.9901,70.6625,70.6724,59934.0
2024-10-28 12:00:00,71.18,71.35,71.03,71.19,39982.0,70.6625,70.8312,70.5135,70.6724,39982.0
2024-10-28 12:30:00,71.2,71.44,71.1,71.41,43015.0,70.6823,70.9206,70.583,70.8908,43015.0
2024-10-28 13:00:00,71.42,71.61,71.37,71.44,47148.0,70.9007,71.0893,70.8511,70.9206,47148.0
2024-10-28 13:30:00,71.44,71.83,71.44,71.77,66470.0,70.9206,71.3077,70.9206,71.2482,66470.0
2024-10-28 14:00:00,71.79,71.92,71.61,71.61,51471.0,71.268,71.3971,71.0893,71.0893,51471.0
2024-10-28 14:30:00,71.62,71.85,71.49,71.76,59719.0,71.0993,71.3276,70.9702,71.2382,59719.0
2024-10-28 15:00:00,71.77,71.9,71.71,71.84,40289.0,71.2482,71.3772,71.1886,71.3177,40289.0
2024-10-28 15:30:00,71.84,72.19,71.61,71.65,307042.0,71.3177,71.6651,71.0893,71.129,307042.0
2024-10-29 09:30:00,71.37,71.62,71.01,71.45,81480.0,70.8511,71.0993,70.4937,70.9305,81480.0
2024-10-29 10:00:00,71.45,71.85,71.34,71.78,146088.0,70.9305,71.3276,70.8213,71.2581,146088.0
2024-10-29 10:30:00,71.81,72.01,71.48,71.76,77997.0,71.2879,71.4864,70.9603,71.2382,77997.0
2024-10-29 11:00:00,71.81,71.93,71.71,71.73,68415.0,71.2879,71.407,71.1886,71.2085,68415.0
2024-10-29 11:30:00,71.76,71.77,71.16,71.22,41957.0,71.2382,71.2482,70.6426,70.7022,41957.0
2024-10-29 12:00:00,71.2,71.29,70.99,71.07,116160.0,70.6823,70.7717,70.4738,70.5533,116160.0
2024-10-29 12:30:00,71.06,71.53,70.98,71.34,31043.0,70.5433,71.0099,70.4639,70.8213,31043.0
2024-10-29 13:00:00,71.39,71.44,71.01,71.14,20513.0,70.8709,70.9206,70.4937,70.6227,20513.0
2024-10-29 13:30:00,71.13,71.21,70.98,71.18,23813.0,70.6128,70.6922,70.4639,70.6625,23813.0
2024-10-29 14:00:00,71.16,71.21,71.05,71.16,28613.0,70.6426,70.6922,70.5334,70.6426,28613.0
2024-10-29 14:30:00,71.14,71.31,71.14,71.31,26315.0,70.6227,70.7915,70.6227,70.7915,26315.0
2024-10-29 15:00:00,71.28,71.44,71.25,71.42,37672.0,70.7617,70.9206,70.7319,70.9007,37672.0
2024-10-29 15:30:00,71.42,71.64,71.28,71.63,186030.0,70.9007,71.1191,70.7617,71.1092,186030.0
2024-10-30 09:30:00,71.08,72.22,70.83,72.15,38210.0,70.5632,71.6949,70.315,71.6254,38210.0
2024-10-30 10:00:00,72.11,72.11,71.69,71.73,25394.0,71.5857,71.5857,71.1687,71.2085,25394.0
2024-10-30 10:30:00,71.75,72.01,71.62,71.92,23632.0,71.2283,71.4864,71.0993,71.3971,23632.0
2024-10-30 11:00:00,71.89,71.9,71.48,71.52,38235.0,71.3673,71.3772,70.9603,71.0,38235.0
2024-10-30 11:30:00,71.55,71.7,71.37,71.44,33007.0,71.0298,71.1787,70.8511,70.9206,33007.0
2024-10-30 12:00:00,71.4,71.47,71.2,71.28,43353.0,70.8809,70.9503,70.6823,70.7617,43353.0
2024-10-30 12:30:00,71.25,71.43,71.03,71.09,25132.0,70.7319,70.9106,70.5135,70.5731,25132.0
2024-10-30 13:00:00,71.07,71.1,70.94,70.99,23784.0,70.5533,70.583,70.4242,70.4738,23784.0
2024-10-30 13:30:00,71.0,71.18,70.93,71.14,23325.0,70.4838,70.6625,70.4143,70.6227,23325.0
2024-10-30 14:00:00,71.13,71.21,71.06,71.08,25758.0,70.6128,70.6922,70.5433,70.5632,25758.0
2024-10-30 14:30:00,71.06,71.08,70.94,70.98,25126.0,70.5433,70.5632,70.4242,70.4639,25126.0
2024-10-30 15:00:00,70.95,70.96,70.44,70.57,76387.0,70.4341,70.4441,69.9278,70.0569,76387.0
2024-10-30 15:30:00,70.59,70.64,70.32,70.4,195119.0,70.0767,70.1264,69.8087,69.8881,195119.0
2024-10-31 09:30:00,70.35,70.49,69.61,70.03,27591.0,69.8385,69.9775,69.1039,69.5208,27591.0
2024-10-31 10:00:00,69.94,70.05,69.59,69.72,26459.0,69.4315,69.5407,69.084,69.2131,26459.0
2024-10-31 10:30:00,69.71,69.81,69.29,69.36,20716.0,69.2031,69.3024,68.7862,68.8557,20716.0
2024-10-31 11:00:00,69.31,69.68,69.1,69.56,26053.0,68.806,69.1734,68.5976,69.0542,26053.0
2024-10-31 11:30:00,69.56,69.56,69.25,69.28,20405.0,69.0542,69.0542,68.7465,68.7763,20405.0
2024-10-31 12:00:00,69.36,69.53,69.26,69.47,18080.0,68.8557,69.0244,68.7564,68.9649,18080.0
2024-10-31 12:30:00,69.46,69.46,69.29,69.42,19719.0,68.955,68.955,68.7862,68.9152,19719.0
2024-10-31 13:00:00,69.42,69.43,69.31,69.38,21561.0,68.9152,68.9252,68.806,68.8755,21561.0
2024-10-31 13:30:00,69.36,69.36,69.18,69.32,21623.0,68.8557,68.8557,68.677,68.816,21623.0
2024-10-31 14:00:00,69.35,69.44,69.19,69.26,33779.0,68.8458,68.9351,68.6869,68.7564,33779.0
2024-10-31 14:30:00,69.27,69.34,69.2,69.3,26914.0,68.7663,68.8358,68.6968,68.7961,26914.0
2024-10-31 15:00:00,69.33,69.33,69.03,69.2,30502.0,68.8259,68.8259,68.5281,68.6968,30502.0
2024-10-31 15:30:00,69.24,69.34,69.05,69.31,205967.0,68.7366,68.8358,68.5479,68.806,205967.0
2024-11-01 09:30:00,69.44,70.09,69.43,69.58,33779.0,68.9351,69.5804,68.9252,69.0741,33779.0
2024-11-01 10:00:00,69.67,69.94,69.52,69.77,30814.0,69.1634,69.4315,69.0145,69.2627,30814.0
2024-11-01 10:30:00,69.72,69.75,69.18,69.42,16469.0,69.2131,69.2428,68.677,68.9152,16469.0
2024-11-01 11:00:00,69.41,69.41,69.0,69.09,26290.0,68.9053,68.9053,68.4983,68.5876,26290.0
2024-11-01 11:30:00,69.08,69.09,68.88,68.97,17714.0,68.5777,68.5876,68.3792,68.4685,17714.0
2024-11-01 12:00:00,68.97,69.0,68.75,68.77,20055.0,68.4685,68.4983,68.2501,68.27,20055.0
2024-11-01 12:30:00,68.78,68.84,68.47,68.61,27192.0,68.2799,68.3395,67.9722,68.1111,27192.0
2024-11-01 13:00:00,68.59,68.72,68.53,68.67,17274.0,68.0913,68.2203,68.0317,68.1707,17274.0
2024-11-01 13:30:00,68.68,68.68,68.42,68.51,18046.0,68.1806,68.1806,67.9225,68.0119,18046.0
2024-11-01 14:00:00,68.55,68.71,68.51,68.7,12483.0,68.0516,68.2104,68.0119,68.2005,12483.0
2024-11-01 14:30:00,68.69,68.84,68.66,68.67,25240.0,68.1906,68.3395,68.1608,68.1707,25240.0
2024-11-01 15:00:00,68.64,68.71,68.61,68.61,26988.0,68.1409,68.2104,68.1111,68.1111,26988.0
2024-11-01 15:30:00,68.57,68.68,68.46,68.64,115649.0,68.0714,68.1806,67.9622,68.1409,115649.0
2024-11-04 09:30:00,68.0,68.6,67.73,68.48,23738.0,67.5056,68.1012,67.2375,67.9821,23738.0
2024-11-04 10:00:00,68.46,68.89,68.28,68.78,23650.0,67.9622,68.3891,67.7835,68.2799,23650.0
2024-11-04 10:30:00,68.86,69.05,68.77,68.84,18043.0,68.3593,68.5479,68.27,68.3395,18043.0
2024-11-04 11:00:00,68.84,68.84,68.52,68.55,14971.0,68.3395,68.3395,68.0218,68.0516,14971.0
2024-11-04 11:30:00,68.54,68.58,68.41,68.5,15398.0,68.0416,68.0814,67.9126,68.0019,15398.0
2024-11-04 12:00:00,68.51,68.62,68.45,68.59,12552.0,68.0119,68.1211,67.9523,68.0913,12552.0
2024-11-04 12:30:00,68.59,68.7,68.53,68.61,14166.0,68.0913,68.2005,68.0317,68.1111,14166.0
2024-11-04 13:00:00,68.59,68.75,68.43,68.75,18574.0,68.0913,68.2501,67.9324,68.2501,18574.0
2024-11-04 13:30:00,68.72,68.87,68.7,68.78,25431.0,68.2203,68.3692,68.2005,68.2799,25431.0
2024-11-04 14:00:00,68.8,68.9,68.58,68.58,15919.0,68.2998,68.399,68.0814,68.0814,15919.0
2024-11-04 14:30:00,68.56,68.65,68.45,68.56,16022.0,68.0615,68.1508,67.9523,68.0615,16022.0
2024-11-04 15:00:00,68.54,68.57,68.43,68.5,21730.0,68.0416,68.0714,67.9324,68.0019,21730.0
2024-11-04 15:30:00,68.49,68.53,68.29,68.32,96653.0,67.992,68.0317,67.7935,67.8232,96653.0
2024-11-05 09:30:00,68.0,68.41,67.64,68.14,46171.0,67.5056,67.9126,67.1482,67.6446,46171.0
2024-11-05 10:00:00,68.26,68.43,68.08,68.42,22877.0,67.7637,67.9324,67.585,67.9225,22877.0
2024-11-05 10:30:00,68.5,68.64,68.04,68.04,37473.0,68.0019,68.1409,67.5453,67.5453,37473.0
2024-11-05 11:00:00,68.15,68.44,67.98,68.02,52258.0,67.6545,67.9424,67.4857,67.5254,52258.0
2024-11-05 11:30:00,68.08,68.52,68.03,68.38,33577.0,67.585,68.0218,67.5354,67.8828,33577.0
2024-11-05 12:00:00,68.39,68.6,68.35,68.56,27321.0,67.8927,68.1012,67.853,68.0615,27321.0
2024-11-05 12:30:00,68.54,68.72,68.54,68.59,16013.0,68.0416,68.2203,68.0416,68.0913,16013.0
2024-11-05 13:00:00,68.59,68.64,68.25,68.34,14677.0,68.0913,68.1409,67.7538,67.8431,14677.0
2024-11-05 13:30:00,68.35,68.6,68.22,68.51,35446.0,67.853,68.1012,67.724,68.0119,35446.0
2024-11-05 14:00:00,68.5,68.79,68.49,68.62,23633.0,68.0019,68.2898,67.992,68.1211,23633.0
2024-11-05 14:30:00,68.63,68.68,68.43,68.45,18221.0,68.131,68.1806,67.9324,67.9523,18221.0
2024-11-05 15:00:00,68.43,68.7,68.36,68.69,36985.0,67.9324,68.2005,67.863,68.1906,36985.0
2024-11-05 15:30:00,68.69,68.93,68.65,68.93,150923.0,68.1906,68.4288,68.1508,68.4288,150923.0
2024-11-06 09:30:00,71.67,73.35,71.67,72.5,85367.0,71.1489,72.8167,71.1489,71.9729,85367.0
2024-11-06 10:00:00,72.55,73.0,72.15,72.55,104851.0,72.0225,72.4692,71.6254,72.0225,104851.0
2024-11-06 10:30:00,72.55,72.61,71.26,71.5,60538.0,72.0225,72.0821,70.7419,70.9801,60538.0
2024-11-06 11:00:00,71.61,71.83,71.41,71.7,30552.0,71.0893,71.3077,70.8908,71.1787,30552.0
2024-11-06 11:30:00,71.63,71.67,70.97,71.26,61952.0,71.1092,71.1489,70.454,70.7419,61952.0
2024-11-06 12:00:00,71.21,71.21,70.89,71.11,34825.0,70.6922,70.6922,70.3746,70.593,34825.0
2024-11-06 12:30:00,71.13,71.57,71.09,71.57,41111.0,70.6128,71.0496,70.5731,71.0496,41111.0
2024-11-06 13:00:00,71.56,71.64,71.36,71.45,22294.0,71.0397,71.1191,70.8411,70.9305,22294.0
2024-11-06 13:30:00,71.44,71.51,71.33,71.37,33706.0,70.9206,70.9901,70.8114,70.8511,33706.0
2024-11-06 14:00:00,71.4,71.5,71.15,71.21,32591.0,70.8809,70.9801,70.6327,70.6922,32591.0
2024-11-06 14:30:00,71.23,71.26,71.01,71.08,23308.0,70.7121,70.7419,70.4937,70.5632,23308.0
2024-11-06 15:00:00,71.1,71.46,71.1,71.2,65446.0,70.583,70.9404,70.583,70.6823,65446.0
2024-11-06 15:30:00,71.21,71.85,71.2,71.61,192320.0,70.6922,71.3276,70.6823,71.0893,192320.0
2024-11-07 09:30:00,71.59,72.24,71.4,72.13,26302.0,71.0695,71.7147,70.8809,71.6055,26302.0
2024-11-07 10:00:00,72.08,72.89,72.06,72.84,28639.0,71.5559,72.36,71.5361,72.3104,28639.0
2024-11-07 10:30:00,72.78,73.3,72.69,72.93,51325.0,72.2508,72.767,72.1615,72.3997,51325.0
2024-11-07 11:00:00,72.92,72.93,72.58,72.63,26608.0,72.3898,72.3997,72.0523,72.1019,26608.0
2024-11-07 11:30:00,72.63,72.7,72.55,72.62,26798.0,72.1019,72.1714,72.0225,72.092,26798.0
2024-11-07 12:00:00,72.62,72.71,72.43,72.71,47169.0,72.092,72.1813,71.9034,72.1813,47169.0
2024-11-07 12:30:00,72.66,72.8,72.48,72.66,18381.0,72.1317,72.2707,71.953,72.1317,18381.0
2024-11-07 13:00:00,72.62,72.77,72.58,72.75,16677.0,72.092,72.2409,72.0523,72.221,16677.0
2024-11-07 13:30:00,72.75,72.85,72.53,72.58,29963.0,72.221,72.3203,72.0026,72.0523,29963.0
2024-11-07 14:00:00,72.61,72.81,72.48,72.75,25257.0,72.0821,72.2806,71.953,72.221,25257.0
2024-11-07 14:30:00,72.75,72.98,72.36,72.95,44211.0,72.221,72.4494,71.8339,72.4196,44211.0
2024-11-07 15:00:00,72.95,72.96,72.74,72.9,43688.0,72.4196,72.4295,72.2111,72.3699,43688.0
2024-11-07 15:30:00,72.91,72.98,72.39,72.39,161785.0,72.3799,72.4494,71.8637,71.8637,161785.0
2024-11-08 09:30:00,72.23,73.16,72.14,73.14,36612.0,71.7048,72.6281,71.6155,72.6082,36612.0
2024-11-08 10:00:00,73.13,73.25,72.8,73.13,33410.0,72.5983,72.7174,72.2707,72.5983,33410.0
2024-11-08 10:30:00,73.14,73.49,73.07,73.39,29772.0,72.6082,72.9557,72.5387,72.8564,29772.0
2024-11-08 11:00:00,73.36,73.75,73.31,73.43,65663.0,72.8266,73.2138,72.777,72.8961,65663.0
2024-11-08 11:30:00,73.42,73.55,73.12,73.19,31454.0,72.8862,73.0152,72.5883,72.6578,31454.0
2024-11-08 12:00:00,73.18,73.51,73.13,73.2,24970.0,72.6479,72.9755,72.5983,72.6678,24970.0
2024-11-08 12:30:00,73.2,73.26,73.14,73.2,20820.0,72.6678,72.7273,72.6082,72.6678,20820.0
2024-11-08 13:00:00,73.2,73.28,73.06,73.2,23353.0,72.6678,72.7472,72.5288,72.6678,23353.0
2024-11-08 13:30:00,73.19,73.41,73.05,73.36,31060.0,72.6578,72.8762,72.5189,72.8266,31060.0
2024-11-08 14:00:00,73.39,73.55,73.27,73.53,34330.0,72.8564,73.0152,72.7373,72.9954,34330.0
2024-11-08 14:30:00,73.53,73.65,73.33,73.52,36430.0,72.9954,73.1145,72.7968,72.9854,36430.0
2024-11-08 15:00:00,73.52,73.58,73.43,73.48,45711.0,72.9854,73.045,72.8961,72.9457,45711.0
2024-11-08 15:30:00,73.49,73.72,73.4,73.68,174948.0,72.9557,73.184,72.8663,73.1443,174948.0
2024-11-11 09:30:00,74.5,74.78,74.09,74.44,41180.0,73.9583,74.2363,73.5513,73.8987,41180.0
2024-11-11 10:00:00,74.44,74.65,73.91,74.13,28894.0,73.8987,74.1072,73.3726,73.591,28894.0
2024-11-11 10:30:00,74.2,74.46,74.14,74.42,22454.0,73.6605,73.9186,73.6009,73.8789,22454.0
2024-11-11 11:00:00,74.45,74.55,74.28,74.31,21677.0,73.9087,74.0079,73.7399,73.7697,21677.0
2024-11-11 11:30:00,74.29,74.37,74.17,74.2,17911.0,73.7498,73.8293,73.6307,73.6605,17911.0
2024-11-11 12:00:00,74.19,74.26,74.0,74.2,20198.0,73.6506,73.7201,73.4619,73.6605,20198.0
2024-11-11 12:30:00,74.19,74.24,73.86,74.02,26845.0,73.6506,73.7002,73.323,73.4818,26845.0
2024-11-11 13:00:00,74.01,74.19,73.97,74.19,18316.0,73.4719,73.6506,73.4322,73.6506,18316.0
2024-11-11 13:30:00,74.19,74.27,74.1,74.2,25178.0,73.6506,73.73,73.5612,73.6605,25178.0
2024-11-11 14:00:00,74.19,74.26,74.17,74.23,18294.0,73.6506,73.7201,73.6307,73.6903,18294.0
2024-11-11 14:30:00,74.22,74.3,73.99,74.18,24469.0,73.6803,73.7598,73.452,73.6406,24469.0
2024-11-11 15:00:00,74.15,74.28,74.07,74.27,24002.0,73.6109,73.7399,73.5314,73.73,24002.0
2024-11-11 15:30:00,74.25,74.25,74.04,74.15,115166.0,73.7101,73.7101,73.5017,73.6109,115166.0
2024-11-12 09:30:00,74.0,74.23,73.5,74.01,25383.0,73.4619,73.6903,72.9656,73.4719,25383.0
2024-11-12 10:00:00,73.81,74.24,73.81,73.89,18818.0,73.2733,73.7002,73.2733,73.3527,18818.0
2024-11-12 10:30:00,73.86,74.23,73.68,74.15,63748.0,73.323,73.6903,73.1443,73.6109,63748.0
2024-11-12 11:00:00,74.13,74.37,73.84,73.84,37300.0,73.591,73.8293,73.3031,73.3031,37300.0
2024-11-12 11:30:00,73.84,73.9,73.26,73.28,32175.0,73.3031,73.3627,72.7273,72.7472,32175.0
2024-11-12 12:00:00,73.28,73.57,73.27,73.49,18361.0,72.7472,73.0351,72.7373,72.9557,18361.0
2024-11-12 12:30:00,73.55,73.55,73.32,73.45,18003.0,73.0152,73.0152,72.7869,72.9159,18003.0
2024-11-12 13:00:00,73.46,73.58,73.43,73.57,22262.0,72.9259,73.045,72.8961,73.0351,22262.0
2024-11-12 13:30:00,73.59,73.73,73.56,73.69,26257.0,73.0549,73.1939,73.0251,73.1542,26257.0
2024-11-12 14:00:00,73.7,73.89,73.69,73.79,23411.0,73.1641,73.3527,73.1542,73.2535,23411.0
2024-11-12 14:30:00,73.8,73.83,73.7,73.7,18969.0,73.2634,73.2932,73.1641,73.1641,18969.0
2024-11-12 15:00:00,73.69,73.75,73.58,73.67,29128.0,73.1542,73.2138,73.045,73.1343,29128.0
2024-11-12 15:30:00,73.63,73.89,73.57,73.88,103431.0,73.0946,73.3527,73.0351,73.3428,103431.0
2024-11-13 09:30:00,73.78,74.27,73.43,73.73,24584.0,73.2435,73.73,72.8961,73.1939,24584.0
2024-11-13 10:00:00,73.73,73.99,73.42,73.94,24920.0,73.1939,73.452,72.8862,73.4024,24920.0
2024-11-13 10:30:00,73.92,74.05,73.73,73.95,19041.0,73.3825,73.5116,73.1939,73.4123,19041.0
2024-11-13 11:00:00,73.94,74.13,73.56,73.7,23060.0,73.4024,73.591,73.0251,73.1641,23060.0
2024-11-13 11:30:00,73.65,73.79,73.54,73.73,27576.0,73.1145,73.2535,73.0053,73.1939,27576.0
2024-11-13 12:00:00,73.73,73.85,73.67,73.8,18982.0,73.1939,73.313,73.1343,73.2634,18982.0
2024-11-13 12:30:00,73.82,73.84,73.44,73.46,18125.0,73.2833,73.3031,72.906,72.9259,18125.0
2024-11-13 13:00:00,73.41,73.48,73.32,73.37,18744.0,72.8762,72.9457,72.7869,72.8365,18744.0
2024-11-13 13:30:00,73.4,73.65,73.4,73.61,15636.0,72.8663,73.1145,72.8663,73.0748,15636.0
2024-11-13 14:00:00,73.61,73.71,73.44,73.49,22409.0,73.0748,73.1741,72.906,72.9557,22409.0
2024-11-13 14:30:00,73.5,73.52,73.29,73.34,21582.0,72.9656,72.9854,72.7571,72.8067,21582.0
2024-11-13 15:00:00,73.36,73.45,73.2,73.45,30798.0,72.8266,72.9159,72.6678,72.9159,30798.0
2024-11-13 15:30:00,73.45,73.72,73.41,73.56,104096.0,72.9159,73.184,72.8762,73.0251,104096.0
2024-11-14 09:30:00,73.59,73.67,72.86,72.86,32920.0,73.0549,73.1343,72.3302,72.3302,32920.0
2024-11-14 10:00:00,72.87,73.31,72.84,73.22,31654.0,72.3402,72.777,72.3104,72.6876,31654.0
2024-11-14 10:30:00,73.27,73.36,72.97,73.17,17785.0,72.7373,72.8266,72.4394,72.638,17785.0
2024-11-14 11:00:00,73.12,73.28,72.98,73.02,13708.0,72.5883,72.7472,72.4494,72.4891,13708.0
2024-11-14 11:30:00,72.94,73.3,72.94,73.27,17395.0,72.4097,72.767,72.4097,72.7373,17395.0
2024-11-14 12:00:00,73.27,73.27,72.93,73.11,19312.0,72.7373,72.7373,72.3997,72.5784,19312.0
2024-11-14 12:30:00,73.11,73.24,72.95,73.17,17478.0,72.5784,72.7075,72.4196,72.638,17478.0
2024-11-14 13:00:00,73.15,73.44,73.15,73.42,18164.0,72.6181,72.906,72.6181,72.8862,18164.0
2024-11-14 13:30:00,73.39,73.49,73.18,73.2,24929.0,72.8564,72.9557,72.6479,72.6678,24929.0
2024-11-14 14:00:00,73.19,73.41,73.19,73.4,14183.0,72.6578,72.8762,72.6578,72.8663,14183.0
2024-11-14 14:30:00,73.39,73.56,73.34,73.53,122689.0,72.8564,73.0251,72.8067,72.9954,122689.0
2024-11-14 15:00:00,73.56,73.56,72.99,73.44,32332.0,73.0251,73.0251,72.4593,72.906,32332.0
2024-11-14 15:30:00,73.43,73.48,72.9,73.03,235597.0,72.8961,72.9457,72.3699,72.499,235597.0
2024-11-15 09:30:00,72.47,73.19,72.47,73.06,23275.0,71.9431,72.6578,71.9431,72.5288,23275.0
2024-11-15 10:00:00,73.11,73.18,72.08,72.12,33217.0,72.5784,72.6479,71.5559,71.5956,33217.0
2024-11-15 10:30:00,72.19,72.23,71.75,71.75,30387.0,71.6651,71.7048,71.2283,71.2283,30387.0
2024-11-15 11:00:00,71.77,71.97,71.61,71.71,43328.0,71.2482,71.4467,71.0893,71.1886,43328.0
2024-11-15 11:30:00,71.73,71.86,71.44,71.7,32455.0,71.2085,71.3375,70.9206,71.1787,32455.0
2024-11-15 12:00:00,71.72,71.87,71.64,71.86,55095.0,71.1985,71.3474,71.1191,71.3375,55095.0
2024-11-15 12:30:00,71.84,71.87,71.63,71.69,26030.0,71.3177,71.3474,71.1092,71.1687,26030.0
2024-11-15 13:00:00,71.71,71.9,71.68,71.86,30453.0,71.1886,71.3772,71.1588,71.3375,30453.0
2024-11-15 13:30:00,71.86,71.98,71.78,71.98,23577.0,71.3375,71.4566,71.2581,71.4566,23577.0
2024-11-15 14:00:00,72.01,72.25,72.0,72.18,20638.0,71.4864,71.7247,71.4765,71.6552,20638.0
2024-11-15 14:30:00,72.18,72.24,72.07,72.15,25497.0,71.6552,71.7147,71.546,71.6254,25497.0
2024-11-15 15:00:00,72.18,72.5,72.04,72.33,31148.0,71.6552,71.9729,71.5162,71.8041,31148.0
2024-11-15 15:30:00,72.33,72.52,72.28,72.43,122539.0,71.8041,71.9927,71.7545,71.9034,122539.0
2024-11-18 09:30:00,72.33,72.68,72.27,72.41,12697.0,71.8041,72.1515,71.7445,71.8835,12697.0
2024-11-18 10:00:00,72.29,72.55,72.12,72.52,14310.0,71.7644,72.0225,71.5956,71.9927,14310.0
2024-11-18 10:30:00,72.52,72.63,72.49,72.52,7149.0,71.9927,72.1019,71.9629,71.9927,7149.0
2024-11-18 11:00:00,72.51,72.51,72.2,72.2,8755.0,71.9828,71.9828,71.675,71.675,8755.0
2024-11-18 11:30:00,72.22,72.34,71.93,71.95,16273.0,71.6949,71.814,71.407,71.4269,16273.0
2024-11-18 12:00:00,71.94,72.28,71.93,72.26,15168.0,71.4169,71.7545,71.407,71.7346,15168.0
2024-11-18 12:30:00,72.26,72.39,72.12,72.17,5682.0,71.7346,71.8637,71.5956,71.6453,5682.0
2024-11-18 13:00:00,72.13,72.28,72.09,72.09,14620.0,71.6055,71.7545,71.5658,71.5658,14620.0
2024-11-18 13:30:00,72.13,72.36,72.12,72.36,10560.0,71.6055,71.8339,71.5956,71.8339,10560.0
2024-11-18 14:00:00,72.36,72.44,72.17,72.24,9510.0,71.8339,71.9133,71.6453,71.7147,9510.0
2024-11-18 14:30:00,72.22,72.27,72.1,72.21,14829.0,71.6949,71.7445,71.5758,71.685,14829.0
2024-11-18 15:00:00,72.22,72.35,72.21,72.33,23736.0,71.6949,71.8239,71.685,71.8041,23736.0
2024-11-18 15:30:00,72.33,72.39,71.87,71.98,147637.0,71.8041,71.8637,71.3474,71.4566,147637.0
2024-11-19 09:30:00,71.09,71.73,71.09,71.72,22884.0,70.5731,71.2085,70.5731,71.1985,22884.0
2024-11-19 10:00:00,71.61,71.71,71.34,71.7,19010.0,71.0893,71.1886,70.8213,71.1787,19010.0
2024-11-19 10:30:00,71.68,71.86,71.64,71.71,20859.0,71.1588,71.3375,71.1191,71.1886,20859.0
2024-11-19 11:00:00,71.7,71.75,71.59,71.72,10733.0,71.1787,71.2283,71.0695,71.1985,10733.0
2024-11-19 11:30:00,71.68,71.85,71.67,71.83,15667.0,71.1588,71.3276,71.1489,71.3077,15667.0
2024-11-19 12:00:00,71.83,71.86,71.7,71.84,16563.0,71.3077,71.3375,71.1787,71.3177,16563.0
2024-11-19 12:30:00,71.83,71.93,71.82,71.88,19763.0,71.3077,71.407,71.2978,71.3574,19763.0
2024-11-19 13:00:00,71.88,71.88,71.69,71.76,19973.0,71.3574,71.3574,71.1687,71.2382,19973.0
2024-11-19 13:30:00,71.76,71.82,71.69,71.76,20761.0,71.2382,71.2978,71.1687,71.2382,20761.0
2024-11-19 14:00:00,71.76,71.91,71.69,71.85,26998.0,71.2382,71.3871,71.1687,71.3276,26998.0
2024-11-19 14:30:00,71.85,71.86,71.63,71.75,28395.0,71.3276,71.3375,71.1092,71.2283,28395.0
2024-11-19 15:00:00,71.75,71.83,71.68,71.69,28627.0,71.2283,71.3077,71.1588,71.1687,28627.0
2024-11-19 15:30:00,71.72,71.72,71.38,71.49,92991.0,71.1985,71.1985,70.861,70.9702,92991.0
2024-11-20 09:30:00,71.27,71.42,71.09,71.19,15067.0,70.7518,70.9007,70.5731,70.6724,15067.0
2024-11-20 10:00:00,71.3,71.4,70.89,71.34,17127.0,70.7816,70.8809,70.3746,70.8213,17127.0
2024-11-20 10:30:00,71.39,71.51,71.22,71.23,14640.0,70.8709,70.9901,70.7022,70.7121,14640.0
2024-11-20 11:00:00,71.34,71.37,71.13,71.21,18322.0,70.8213,70.8511,70.6128,70.6922,18322.0
2024-11-20 11:30:00,71.21,71.36,71.2,71.21,18899.0,70.6922,70.8411,70.6823,70.6922,18899.0
2024-11-20 12:00:00,71.17,71.23,70.84,70.96,19804.0,70.6525,70.7121,70.3249,70.4441,19804.0
2024-11-20 12:30:00,70.98,71.07,70.77,70.9,24814.0,70.4639,70.5533,70.2554,70.3845,24814.0
2024-11-20 13:00:00,70.89,70.94,70.75,70.75,26652.0,70.3746,70.4242,70.2356,70.2356,26652.0
2024-11-20 13:30:00,70.78,70.83,70.62,70.82,14722.0,70.2654,70.315,70.1065,70.3051,14722.0
2024-11-20 14:00:00,70.82,70.86,70.63,70.7,37279.0,70.3051,70.3448,70.1164,70.1859,37279.0
2024-11-20 14:30:00,70.69,71.3,70.63,71.27,103419.0,70.176,70.7816,70.1164,70.7518,103419.0
2024-11-20 15:00:00,71.23,71.51,71.15,71.45,98818.0,70.7121,70.9901,70.6327,70.9305,98818.0
2024-11-20 15:30:00,71.42,71.78,71.4,71.76,153917.0,70.9007,71.2581,70.8809,71.2382,153917.0
2024-11-21 09:30:00,71.76,71.84,71.27,71.39,20959.0,71.2382,71.3177,70.7518,70.8709,20959.0
2024-11-21 10:00:00,71.36,71.88,71.35,71.59,15535.0,70.8411,71.3574,70.8312,71.0695,15535.0
2024-11-21 10:30:00,71.63,72.1,71.58,71.77,35317.0,71.1092,71.5758,71.0595,71.2482,35317.0
2024-11-21 11:00:00,71.77,71.8,71.31,71.48,25256.0,71.2482,71.2779,70.7915,70.9603,25256.0
2024-11-21 11:30:00,71.44,71.52,71.29,71.34,16401.0,70.9206,71.0,70.7717,70.8213,16401.0
2024-11-21 12:00:00,71.3,71.46,71.17,71.31,41390.0,70.7816,70.9404,70.6525,70.7915,41390.0
2024-11-21 12:30:00,71.31,71.33,71.22,71.25,9622.0,70.7915,70.8114,70.7022,70.7319,9622.0
2024-11-21 13:00:00,71.24,71.42,71.22,71.4,22775.0,70.722,70.9007,70.7022,70.8809,22775.0
2024-11-21 13:30:00,71.4,71.48,71.32,71.45,18035.0,70.8809,70.9603,70.8014,70.9305,18035.0
2024-11-21 14:00:00,71.46,71.49,71.39,71.47,34427.0,70.9404,70.9702,70.8709,70.9503,34427.0
2024-11-21 14:30:00,71.47,71.47,71.27,71.32,25445.0,70.9503,70.9503,70.7518,70.8014,25445.0
2024-11-21 15:00:00,71.32,71.61,71.26,71.57,46864.0,70.8014,71.0893,70.7419,71.0496,46864.0
2024-11-21 15:30:00,71.58,71.63,71.48,71.53,118659.0,71.0595,71.1092,70.9603,71.0099,118659.0
2024-11-22 09:30:00,71.22,72.29,71.22,72.22,44329.0,70.7022,71.7644,70.7022,71.6949,44329.0
2024-11-22 10:00:00,72.28,72.28,71.53,71.62,25407.0,71.7545,71.7545,71.0099,71.0993,25407.0
2024-11-22 10:30:00,71.61,72.1,71.61,72.1,33779.0,71.0893,71.5758,71.0893,71.5758,33779.0
2024-11-22 11:00:00,71.97,72.19,71.97,72.19,11892.0,71.4467,71.6651,71.4467,71.6651,11892.0
2024-11-22 11:30:00,72.19,72.26,72.08,72.22,23484.0,71.6651,71.7346,71.5559,71.6949,23484.0
2024-11-22 12:00:00,72.2,72.24,72.08,72.15,55736.0,71.675,71.7147,71.5559,71.6254,55736.0
2024-11-22 12:30:00,72.16,72.16,71.99,72.12,25181.0,71.6353,71.6353,71.4666,71.5956,25181.0
2024-11-22 13:00:00,72.11,72.18,72.08,72.09,47348.0,71.5857,71.6552,71.5559,71.5658,47348.0
2024-11-22 13:30:00,72.1,72.43,72.09,72.25,22041.0,71.5758,71.9034,71.5658,71.7247,22041.0
2024-11-22 14:00:00,72.25,72.28,72.04,72.26,16780.0,71.7247,71.7545,71.5162,71.7346,16780.0
2024-11-22 14:30:00,72.29,72.46,72.26,72.39,15026.0,71.7644,71.9331,71.7346,71.8637,15026.0
2024-11-22 15:00:00,72.39,72.46,72.22,72.41,23603.0,71.8637,71.9331,71.6949,71.8835,23603.0
2024-11-22 15:30:00,72.41,72.52,72.25,72.33,128314.0,71.8835,71.9927,71.7247,71.8041,128314.0
2024-11-25 09:30:00,72.84,73.8,72.84,73.57,36140.0,72.3104,73.2634,72.3104,73.0351,36140.0
2024-11-25 10:00:00,73.58,74.19,73.49,74.16,19878.0,73.045,73.6506,72.9557,73.6208,19878.0
2024-11-25 10:30:00,74.12,74.2,73.97,74.1,17155.0,73.5811,73.6605,73.4322,73.5612,17155.0
2024-11-25 11:00:00,74.11,74.11,73.85,73.85,17523.0,73.5711,73.5711,73.313,73.313,17523.0
2024-11-25 11:30:00,73.87,73.91,73.71,73.8,8537.0,73.3329,73.3726,73.1741,73.2634,8537.0
2024-11-25 12:00:00,73.77,74.06,73.46,73.46,10491.0,73.2336,73.5215,72.9259,72.9259,10491.0
2024-11-25 12:30:00,73.45,73.5,73.24,73.3,10994.0,72.9159,72.9656,72.7075,72.767,10994.0
2024-11-25 13:00:00,73.33,73.55,73.31,73.47,8524.0,72.7968,73.0152,72.777,72.9358,8524.0
2024-11-25 13:30:00,73.46,73.51,73.21,73.25,15995.0,72.9259,72.9755,72.6777,72.7174,15995.0
2024-11-25 14:00:00,73.25,73.53,73.24,73.43,19714.0,72.7174,72.9954,72.7075,72.8961,19714.0
2024-11-25 14:30:00,73.46,73.49,73.27,73.32,22801.0,72.9259,72.9557,72.7373,72.7869,22801.0
2024-11-25 15:00:00,73.27,73.39,73.09,73.26,35979.0,72.7373,72.8564,72.5586,72.7273,35979.0
2024-11-25 15:30:00,73.23,73.35,72.88,72.95,110738.0,72.6975,72.8167,72.3501,72.4196,110738.0
2024-11-26 09:30:00,73.03,73.09,72.49,72.93,32418.0,72.499,72.5586,71.9629,72.3997,32418.0
2024-11-26 10:00:00,72.88,72.96,72.71,72.94,11840.0,72.3501,72.4295,72.1813,72.4097,11840.0
2024-11-26 10:30:00,72.95,73.04,72.68,73.0,12105.0,72.4196,72.5089,72.1515,72.4692,12105.0
2024-11-26 11:00:00,73.0,73.06,72.7,72.78,8168.0,72.4692,72.5288,72.1714,72.2508,8168.0
2024-11-26 11:30:00,72.82,72.83,72.55,72.55,11678.0,72.2905,72.3005,72.0225,72.0225,11678.0
2024-11-26 12:00:00,72.49,72.76,72.44,72.76,15613.0,71.9629,72.231,71.9133,72.231,15613.0
2024-11-26 12:30:00,72.77,72.87,72.65,72.78,11722.0,72.2409,72.3402,72.1218,72.2508,11722.0
2024-11-26 13:00:00,72.76,72.91,72.72,72.72,8863.0,72.231,72.3799,72.1913,72.1913,8863.0
2024-11-26 13:30:00,72.72,72.85,72.69,72.82,7875.0,72.1913,72.3203,72.1615,72.2905,7875.0
2024-11-26 14:00:00,72.8,73.06,72.79,73.03,8359.0,72.2707,72.5288,72.2607,72.499,8359.0
2024-11-26 14:30:00,73.03,73.13,72.96,73.13,12809.0,72.499,72.5983,72.4295,72.5983,12809.0
2024-11-26 15:00:00,73.11,73.21,73.03,73.14,17859.0,72.5784,72.6777,72.499,72.6082,17859.0
2024-11-26 15:30:00,73.12,73.27,72.99,73.06,63683.0,72.5883,72.7373,72.4593,72.5288,63683.0
2024-11-27 09:30:00,73.13,73.9,73.13,73.53,12190.0,72.5983,73.3627,72.5983,72.9954,12190.0
2024-11-27 10:00:00,73.53,73.73,73.42,73.64,8720.0,72.9954,73.1939,72.8862,73.1046,8720.0
2024-11-27 10:30:00,73.55,73.58,73.4,73.51,11392.0,73.0152,73.045,72.8663,72.9755,11392.0
2024-11-27 11:00:00,73.45,73.5,73.31,73.31,11006.0,72.9159,72.9656,72.777,72.777,11006.0
2024-11-27 11:30:00,73.29,73.42,73.22,73.22,6620.0,72.7571,72.8862,72.6876,72.6876,6620.0
2024-11-27 12:00:00,73.27,73.39,73.21,73.34,5127.0,72.7373,72.8564,72.6777,72.8067,5127.0
2024-11-27 12:30:00,73.29,73.45,73.21,73.45,7550.0,72.7571,72.9159,72.6777,72.9159,7550.0
2024-11-27 13:00:00,73.32,73.46,73.32,73.42,7490.0,72.7869,72.9259,72.7869,72.8862,7490.0
2024-11-27 13:30:00,73.38,73.54,73.37,73.52,5100.0,72.8465,73.0053,72.8365,72.9854,5100.0
2024-11-27 14:00:00,73.5,73.59,73.5,73.57,7672.0,72.9656,73.0549,72.9656,73.0351,7672.0
2024-11-27 14:30:00,73.55,73.6,73.5,73.55,9996.0,73.0152,73.0649,72.9656,73.0152,9996.0
2024-11-27 15:00:00,73.52,73.53,73.33,73.4,16837.0,72.9854,72.9954,72.7968,72.8663,16837.0
2024-11-27 15:30:00,73.42,73.47,73.08,73.1,104462.0,72.8862,72.9358,72.5486,72.5685,104462.0
2024-11-29 09:30:00,73.67,74.02,73.55,73.92,11658.0,73.1343,73.4818,73.0152,73.3825,11658.0
2024-11-29 10:00:00,73.92,74.3,73.88,74.24,41505.0,73.3825,73.7598,73.3428,73.7002,41505.0
2024-11-29 10:30:00,74.14,74.3,74.14,74.26,23835.0,73.6009,73.7598,73.6009,73.7201,23835.0
2024-11-29 11:00:00,74.27,74.27,74.0,74.0,16854.0,73.73,73.73,73.4619,73.4619,16854.0
2024-11-29 11:30:00,74.0,74.22,73.84,74.22,20019.0,73.4619,73.6803,73.3031,73.6803,20019.0
2024-11-29 12:00:00,74.22,74.51,74.12,74.5,33766.0,73.6803,73.9682,73.5811,73.9583,33766.0
2024-11-29 12:30:00,74.47,74.55,73.86,73.86,79217.0,73.9285,74.0079,73.323,73.323,79217.0
2024-12-02 09:30:00,74.05,74.54,74.05,74.35,25082.0,73.5116,73.998,73.5116,73.8094,25082.0
2024-12-02 10:00:00,74.43,74.58,74.33,74.48,27258.0,73.8888,74.0377,73.7895,73.9385,27258.0
2024-12-02 10:30:00,74.48,74.53,74.24,74.3,25701.0,73.9385,73.9881,73.7002,73.7598,25701.0
2024-12-02 11:00:00,74.31,74.73,74.23,74.66,52237.0,73.7697,74.1866,73.6903,74.1171,52237.0
2024-12-02 11:30:00,74.65,74.76,74.59,74.75,18559.0,74.1072,74.2164,74.0477,74.2065,18559.0
2024-12-02 12:00:00,74.74,74.76,74.59,74.59,16859.0,74.1966,74.2164,74.0477,74.0477,16859.0
2024-12-02 12:30:00,74.56,74.8,74.53,74.75,29761.0,74.0179,74.2561,73.9881,74.2065,29761.0
2024-12-02 13:00:00,74.75,74.83,74.6,74.73,46745.0,74.2065,74.2859,74.0576,74.1866,46745.0
2024-12-02 13:30:00,74.73,74.88,74.71,74.84,17354.0,74.1866,74.3355,74.1668,74.2958,17354.0
2024-12-02 14:00:00,74.84,74.87,74.64,74.76,25938.0,74.2958,74.3256,74.0973,74.2164,25938.0
2024-12-02 14:30:00,74.74,74.9,74.69,74.72,28808.0,74.1966,74.3554,74.1469,74.1767,28808.0
2024-12-02 15:00:00,74.7,75.01,74.7,74.97,50867.0,74.1569,74.4646,74.1569,74.4249,50867.0
2024-12-02 15:30:00,75.0,75.2,74.91,75.04,155577.0,74.4547,74.6532,74.3653,74.4944,155577.0
2024-12-03 09:30:00,75.05,75.34,74.4,74.53,43240.0,74.5043,74.7922,73.859,73.9881,43240.0
2024-12-03 10:00:00,74.55,74.61,74.25,74.41,30440.0,74.0079,74.0675,73.7101,73.869,30440.0
2024-12-03 10:30:00,74.41,74.54,74.3,74.33,34581.0,73.869,73.998,73.7598,73.7895,34581.0
2024-12-03 11:00:00,74.36,74.38,73.76,73.92,23367.0,73.8193,73.8392,73.2237,73.3825,23367.0
2024-12-03 11:30:00,73.89,73.89,73.17,73.31,13785.0,73.3527,73.3527,72.638,72.777,13785.0
2024-12-03 12:00:00,73.21,73.43,73.0,73.21,20981.0,72.6777,72.8961,72.4692,72.6777,20981.0
2024-12-03 12:30:00,73.24,73.85,73.24,73.67,17382.0,72.7075,73.313,72.7075,73.1343,17382.0
2024-12-03 13:00:00,73.68,74.05,73.68,74.03,13719.0,73.1443,73.5116,73.1443,73.4917,13719.0
2024-12-03 13:30:00,74.06,74.15,74.0,74.09,13436.0,73.5215,73.6109,73.4619,73.5513,13436.0
2024-12-03 14:00:00,74.09,74.11,73.96,74.0,12713.0,73.5513,73.5711,73.4222,73.4619,12713.0
2024-12-03 14:30:00,74.0,74.09,73.9,73.98,19959.0,73.4619,73.5513,73.3627,73.4421,19959.0
2024-12-03 15:00:00,73.98,74.21,73.95,74.13,18879.0,73.4421,73.6704,73.4123,73.591,18879.0
2024-12-03 15:30:00,74.14,74.2,73.96,74.03,103975.0,73.6009,73.6605,73.4222,73.4917,103975.0
2024-12-04 09:30:00,73.88,74.18,73.77,74.18,13572.0,73.3428,73.6406,73.2336,73.6406,13572.0
2024-12-04 10:00:00,74.18,74.44,73.95,74.14,14035.0,73.6406,73.8987,73.4123,73.6009,14035.0
2024-12-04 10:30:00,74.13,74.41,74.12,74.33,7332.0,73.591,73.869,73.5811,73.7895,7332.0
2024-12-04 11:00:00,74.37,74.77,74.37,74.74,7068.0,73.8293,74.2263,73.8293,74.1966,7068.0
2024-12-04 11:30:00,74.65,74.82,74.58,74.65,6700.0,74.1072,74.276,74.0377,74.1072,6700.0
2024-12-04 12:00:00,74.62,74.62,74.4,74.56,5640.0,74.0774,74.0774,73.859,74.0179,5640.0
2024-12-04 12:30:00,74.56,74.65,74.4,74.65,10686.0,74.0179,74.1072,73.859,74.1072,10686.0
2024-12-04 13:00:00,74.66,74.66,74.3,74.31,9149.0,74.1171,74.1171,73.7598,73.7697,9149.0
2024-12-04 13:30:00,74.3,74.45,74.23,74.37,7591.0,73.7598,73.9087,73.6903,73.8293,7591.0
2024-12-04 14:00:00,74.37,74.46,74.23,74.35,19790.0,73.8293,73.9186,73.6903,73.8094,19790.0
2024-12-04 14:30:00,74.4,74.83,74.37,74.81,13430.0,73.859,74.2859,73.8293,74.2661,13430.0
2024-12-04 15:00:00,74.88,74.9,74.67,74.81,27054.0,74.3355,74.3554,74.1271,74.2661,27054.0
2024-12-04 15:30:00,74.81,74.87,74.58,74.73,91057.0,74.2661,74.3256,74.0377,74.1866,91057.0
2024-12-05 09:30:00,74.9,75.06,74.7,74.96,16188.0,74.3554,74.5142,74.1569,74.415,16188.0
2024-12-05 10:00:00,75.0,75.06,74.75,74.89,15946.0,74.4547,74.5142,74.2065,74.3455,15946.0
2024-12-05 10:30:00,74.92,75.19,74.87,75.09,14791.0,74.3753,74.6433,74.3256,74.544,14791.0
2024-12-05 11:00:00,75.09,75.14,74.98,75.09,17110.0,74.544,74.5937,74.4348,74.544,17110.0
2024-12-05 11:30:00,75.11,75.15,74.99,75.0,9937.0,74.5639,74.6036,74.4447,74.4547,9937.0
2024-12-05 12:00:00,75.0,75.03,74.91,74.98,10666.0,74.4547,74.4845,74.3653,74.4348,10666.0
2024-12-05 12:30:00,74.98,75.08,74.93,75.0,11329.0,74.4348,74.5341,74.3852,74.4547,11329.0
2024-12-05 13:00:00,74.98,75.03,74.88,74.96,19865.0,74.4348,74.4845,74.3355,74.415,19865.0
2024-12-05 13:30:00,74.98,75.15,74.98,75.12,11715.0,74.4348,74.6036,74.4348,74.5738,11715.0
2024-12-05 14:00:00,75.12,75.14,74.94,74.96,10513.0,74.5738,74.5937,74.3951,74.415,10513.0
2024-12-05 14:30:00,74.96,75.27,74.9,75.18,34778.0,74.415,74.7227,74.3554,74.6334,34778.0
2024-12-05 15:00:00,75.18,75.18,75.05,75.12,15558.0,74.6334,74.6334,74.5043,74.5738,15558.0
2024-12-05 15:30:00,75.12,75.25,74.66,74.84,93496.0,74.5738,74.7029,74.1171,74.2958,93496.0
2024-12-06 09:30:00,76.53,76.73,75.28,75.28,32946.0,75.9736,76.1721,74.7326,74.7326,32946.0
2024-12-06 10:00:00,75.39,75.56,75.04,75.49,22802.0,74.8418,75.0106,74.4944,74.9411,22802.0
2024-12-06 10:30:00,75.48,75.51,75.3,75.51,11780.0,74.9312,74.961,74.7525,74.961,11780.0
2024-12-06 11:00:00,75.48,75.58,75.19,75.33,17216.0,74.9312,75.0305,74.6433,74.7823,17216.0
2024-12-06 11:30:00,75.33,75.63,75.22,75.58,9558.0,74.7823,75.0801,74.6731,75.0305,9558.0
2024-12-06 12:00:00,75.58,75.58,75.41,75.44,12256.0,75.0305,75.0305,74.8617,74.8915,12256.0
2024-12-06 12:30:00,75.44,75.45,75.29,75.36,10336.0,74.8915,74.9014,74.7426,74.8121,10336.0
2024-12-06 13:00:00,75.38,75.7,75.38,75.55,17277.0,74.8319,75.1496,74.8319,75.0007,17277.0
2024-12-06 13:30:00,75.54,75.54,75.37,75.47,16222.0,74.9907,74.9907,74.822,74.9213,16222.0
2024-12-06 14:00:00,75.41,75.44,75.2,75.43,12451.0,74.8617,74.8915,74.6532,74.8815,12451.0
2024-12-06 14:30:00,75.37,75.55,75.29,75.55,18880.0,74.822,75.0007,74.7426,75.0007,18880.0
2024-12-06 15:00:00,75.47,75.68,75.47,75.65,24761.0,74.9213,75.1297,74.9213,75.0999,24761.0
2024-12-06 15:30:00,75.65,75.78,75.4,75.56,76040.0,75.0999,75.229,74.8518,75.0106,76040.0
2024-12-09 09:30:00,75.77,76.07,75.54,75.74,16659.0,75.2191,75.5169,74.9907,75.1893,16659.0
2024-12-09 10:00:00,75.74,75.77,75.28,75.34,18036.0,75.1893,75.2191,74.7326,74.7922,18036.0
2024-12-09 10:30:00,75.33,75.56,74.89,74.89,12959.0,74.7823,75.0106,74.3455,74.3455,12959.0
2024-12-09 11:00:00,74.9,74.93,74.61,74.77,14824.0,74.3554,74.3852,74.0675,74.2263,14824.0
2024-12-09 11:30:00,74.7,75.1,74.49,74.95,16124.0,74.1569,74.5539,73.9484,74.405,16124.0
2024-12-09 12:00:00,74.94,74.97,74.74,74.78,6829.0,74.3951,74.4249,74.1966,74.2363,6829.0
2024-12-09 12:30:00,74.84,74.92,74.8,74.84,3745.0,74.2958,74.3753,74.2561,74.2958,3745.0
2024-12-09 13:00:00,74.84,74.91,74.7,74.73,8485.0,74.2958,74.3653,74.1569,74.1866,8485.0
2024-12-09 13:30:00,74.72,75.02,74.72,74.95,13129.0,74.1767,74.4745,74.1767,74.405,13129.0
2024-12-09 14:00:00,74.94,74.95,74.72,74.74,14398.0,74.3951,74.405,74.1767,74.1966,14398.0
2024-12-09 14:30:00,74.72,75.08,74.72,75.05,19059.0,74.1767,74.5341,74.1767,74.5043,19059.0
2024-12-09 15:00:00,75.07,75.07,74.88,74.95,19251.0,74.5242,74.5242,74.3355,74.405,19251.0
2024-12-09 15:30:00,74.93,75.0,74.66,74.7,85701.0,74.3852,74.4547,74.1171,74.1569,85701.0
2024-12-10 09:30:00,74.68,74.88,74.12,74.55,21858.0,74.137,74.3355,73.5811,74.0079,21858.0
2024-12-10 10:00:00,74.6,74.76,74.38,74.75,41577.0,74.0576,74.2164,73.8392,74.2065,41577.0
2024-12-10 10:30:00,74.73,75.05,74.73,74.85,36360.0,74.1866,74.5043,74.1866,74.3058,36360.0
2024-12-10 11:00:00,74.79,75.69,74.76,75.59,73625.0,74.2462,75.1397,74.2164,75.0404,73625.0
2024-12-10 11:30:00,75.54,75.6,75.16,75.19,37376.0,74.9907,75.0503,74.6135,74.6433,37376.0
2024-12-10 12:00:00,75.11,75.38,75.01,75.37,8141.0,74.5639,74.8319,74.4646,74.822,8141.0
2024-12-10 12:30:00,75.36,75.59,75.35,75.49,10505.0,74.8121,75.0404,74.8021,74.9411,10505.0
2024-12-10 13:00:00,75.54,75.6,75.43,75.52,10699.0,74.9907,75.0503,74.8815,74.9709,10699.0
2024-12-10 13:30:00,75.49,75.6,75.28,75.41,12495.0,74.9411,75.0503,74.7326,74.8617,12495.0
2024-12-10 14:00:00,75.42,75.58,75.4,75.58,10606.0,74.8716,75.0305,74.8518,75.0305,10606.0
2024-12-10 14:30:00,75.57,75.57,75.35,75.4,13184.0,75.0205,75.0205,74.8021,74.8518,13184.0
2024-12-10 15:00:00,75.44,75.47,75.12,75.15,19157.0,74.8915,74.9213,74.5738,74.6036,19157.0
2024-12-10 15:30:00,75.15,75.25,74.89,74.92,107970.0,74.6036,74.7029,74.3455,74.3753,107970.0
2024-12-11 09:30:00,75.22,75.47,74.95,75.29,13054.0,74.6731,74.9213,74.405,74.7426,13054.0
2024-12-11 10:00:00,75.17,75.35,74.98,75.0,13242.0,74.6234,74.8021,74.4348,74.4547,13242.0
2024-12-11 10:30:00,75.13,75.48,75.05,75.45,23203.0,74.5837,74.9312,74.5043,74.9014,23203.0
2024-12-11 11:00:00,75.45,75.45,75.13,75.21,7332.0,74.9014,74.9014,74.5837,74.6631,7332.0
2024-12-11 11:30:00,75.24,75.35,75.17,75.32,13876.0,74.6929,74.8021,74.6234,74.7723,13876.0
2024-12-11 12:00:00,75.32,75.41,75.2,75.38,13169.0,74.7723,74.8617,74.6532,74.8319,13169.0
2024-12-11 12:30:00,75.39,75.41,75.35,75.4,5873.0,74.8418,74.8617,74.8021,74.8518,5873.0
2024-12-11 13:00:00,75.37,75.57,75.36,75.52,19265.0,74.822,75.0205,74.8121,74.9709,19265.0
2024-12-11 13:30:00,75.55,75.58,75.43,75.46,14847.0,75.0007,75.0305,74.8815,74.9113,14847.0
2024-12-11 14:00:00,75.51,75.74,75.5,75.68,12481.0,74.961,75.1893,74.951,75.1297,12481.0
2024-12-11 14:30:00,75.65,75.68,75.58,75.61,14785.0,75.0999,75.1297,75.0305,75.0602,14785.0
2024-12-11 15:00:00,75.58,75.65,75.42,75.62,25490.0,75.0305,75.0999,74.8716,75.0702,25490.0
2024-12-11 15:30:00,75.61,75.86,75.57,75.65,92066.0,75.0602,75.3084,75.0205,75.0999,92066.0
2024-12-12 09:30:00,75.5,76.0,75.48,75.67,18045.0,74.951,75.4474,74.9312,75.1198,18045.0
2024-12-12 10:00:00,75.7,75.81,75.44,75.7,15043.0,75.1496,75.2588,74.8915,75.1496,15043.0
2024-12-12 10:30:00,75.76,76.01,75.56,75.74,13553.0,75.2091,75.4573,75.0106,75.1893,13553.0
2024-12-12 11:00:00,75.69,75.71,75.49,75.5,11655.0,75.1397,75.1595,74.9411,74.951,11655.0
2024-12-12 11:30:00,75.56,75.75,75.45,75.46,10671.0,75.0106,75.1992,74.9014,74.9113,10671.0
2024-12-12 12:00:00,75.46,75.63,75.35,75.58,12578.0,74.9113,75.0801,74.8021,75.0305,12578.0
2024-12-12 12:30:00,75.54,75.58,75.37,75.44,9096.0,74.9907,75.0305,74.822,74.8915,9096.0
2024-12-12 13:00:00,75.45,75.49,75.18,75.36,10335.0,74.9014,74.9411,74.6334,74.8121,10335.0
2024-12-12 13:30:00,75.34,75.41,75.3,75.35,11351.0,74.7922,74.8617,74.7525,74.8021,11351.0
2024-12-12 14:00:00,75.33,75.33,75.18,75.3,9563.0,74.7823,74.7823,74.6334,74.7525,9563.0
2024-12-12 14:30:00,75.26,75.31,75.06,75.06,14152.0,74.7128,74.7624,74.5142,74.5142,14152.0
2024-12-12 15:00:00,75.14,75.18,74.84,74.9,18801.0,74.5937,74.6334,74.2958,74.3554,18801.0
2024-12-12 15:30:00,74.9,75.03,74.43,74.44,104584.0,74.3554,74.4845,73.8888,73.8987,104584.0
2024-12-13 09:30:00,74.58,74.7,74.17,74.3,13637.0,74.0377,74.1569,73.6307,73.7598,13637.0
2024-12-13 10:00:00,74.34,74.54,74.19,74.19,11818.0,73.7995,73.998,73.6506,73.6506,11818.0
2024-12-13 10:30:00,74.45,74.5,74.22,74.5,6987.0,73.9087,73.9583,73.6803,73.9583,6987.0
2024-12-13 11:00:00,74.5,74.92,74.38,74.87,12248.0,73.9583,74.3753,73.8392,74.3256,12248.0
2024-12-13 11:30:00,74.91,75.0,74.67,74.67,10469.0,74.3653,74.4547,74.1271,74.1271,10469.0
2024-12-13 12:00:00,74.67,74.67,74.33,74.38,9380.0,74.1271,74.1271,73.7895,73.8392,9380.0
2024-12-13 12:30:00,74.38,74.41,74.19,74.32,6439.0,73.8392,73.869,73.6506,73.7796,6439.0
2024-12-13 13:00:00,74.31,74.51,74.26,74.47,10130.0,73.7697,73.9682,73.7201,73.9285,10130.0
2024-12-13 13:30:00,74.47,74.52,74.38,74.48,6203.0,73.9285,73.9782,73.8392,73.9385,6203.0
2024-12-13 14:00:00,74.52,74.57,74.45,74.49,9904.0,73.9782,74.0278,73.9087,73.9484,9904.0
2024-12-13 14:30:00,74.51,74.73,74.5,74.62,12535.0,73.9682,74.1866,73.9583,74.0774,12535.0
2024-12-13 15:00:00,74.66,74.75,74.61,74.62,18415.0,74.1171,74.2065,74.0675,74.0774,18415.0
2024-12-13 15:30:00,74.61,75.03,74.6,74.95,83214.0,74.0675,74.4845,74.0576,74.405,83214.0
2024-12-16 09:30:00,74.54,74.91,74.1,74.87,15541.0,74.1686,74.5367,73.7308,74.4969,15541.0
2024-12-16 10:00:00,74.94,75.13,74.65,74.98,8369.0,74.5666,74.7556,74.278,74.6064,8369.0
2024-12-16 10:30:00,75.06,75.06,74.72,74.81,7677.0,74.686,74.686,74.3477,74.4372,7677.0
2024-12-16 11:00:00,74.76,74.79,74.46,74.48,8186.0,74.3875,74.4173,74.089,74.1089,8186.0
2024-12-16 11:30:00,74.48,74.5,74.25,74.25,10692.0,74.1089,74.1288,73.88,73.88,10692.0
2024-12-16 12:00:00,74.31,74.31,74.06,74.13,11004.0,73.9397,73.9397,73.691,73.7606,11004.0
2024-12-16 12:30:00,74.06,74.06,73.73,73.85,11873.0,73.691,73.691,73.3626,73.482,11873.0
2024-12-16 13:00:00,73.88,74.01,73.8,73.95,22935.0,73.5119,73.6412,73.4323,73.5815,22935.0
2024-12-16 13:30:00,73.9,74.1,73.9,74.02,8571.0,73.5318,73.7308,73.5318,73.6512,8571.0
2024-12-16 14:00:00,74.05,74.25,74.01,74.19,26568.0,73.681,73.88,73.6412,73.8203,26568.0
2024-12-16 14:30:00,74.16,74.26,74.02,74.26,10725.0,73.7905,73.89,73.6512,73.89,10725.0
2024-12-16 15:00:00,74.19,74.2,74.0,74.07,11009.0,73.8203,73.8303,73.6313,73.7009,11009.0
2024-12-16 15:30:00,74.04,74.04,73.65,73.78,105530.0,73.6711,73.6711,73.283,73.4124,105530.0
2024-12-17 09:30:00,74.5,74.68,73.16,74.09,51970.0,74.1288,74.3079,72.7954,73.7208,51970.0
2024-12-17 10:00:00,74.09,74.09,73.34,73.59,25461.0,73.7208,73.7208,72.9745,73.2233,25461.0
2024-12-17 10:30:00,73.59,73.6,72.97,73.55,24308.0,73.2233,73.2333,72.6064,73.1835,24308.0
2024-12-17 11:00:00,73.55,73.99,73.54,73.6,17803.0,73.1835,73.6213,73.1736,73.2333,17803.0
2024-12-17 11:30:00,73.83,74.11,73.71,73.88,14928.0,73.4621,73.7407,73.3427,73.5119,14928.0
2024-12-17 12:00:00,73.97,73.97,73.75,73.8,12148.0,73.6014,73.6014,73.3825,73.4323,12148.0
2024-12-17 12:30:00,73.81,73.9,73.54,73.75,37506.0,73.4422,73.5318,73.1736,73.3825,37506.0
2024-12-17 13:00:00,73.75,73.75,73.52,73.55,10805.0,73.3825,73.3825,73.1537,73.1835,10805.0
2024-12-17 13:30:00,73.59,73.77,73.48,73.67,11904.0,73.2233,73.4024,73.1139,73.3029,11904.0
2024-12-17 14:00:00,73.73,73.73,73.24,73.24,14938.0,73.3626,73.3626,72.875,72.875,14938.0
2024-12-17 14:30:00,73.21,73.25,72.96,73.01,14718.0,72.8452,72.885,72.5964,72.6462,14718.0
2024-12-17 15:00:00,73.01,73.5,72.85,73.38,69185.0,72.6462,73.1338,72.487,73.0143,69185.0
2024-12-17 15:30:00,73.41,73.92,73.32,73.84,138343.0,73.0442,73.5517,72.9546,73.4721,138343.0
2024-12-18 09:30:00,74.22,74.22,73.7,73.85,18544.0,73.8502,73.8502,73.3328,73.482,18544.0
2024-12-18 10:00:00,73.78,73.98,73.57,73.75,5847.0,73.4124,73.6114,73.2034,73.3825,5847.0
2024-12-18 10:30:00,73.8,74.01,73.11,73.51,15839.0,73.4323,73.6412,72.7457,73.1437,15839.0
2024-12-18 11:00:00,73.5,73.5,73.13,73.34,13387.0,73.1338,73.1338,72.7656,72.9745,13387.0
2024-12-18 11:30:00,73.29,73.32,72.86,72.86,11704.0,72.9248,72.9546,72.4969,72.4969,11704.0
2024-12-18 12:00:00,72.94,73.02,72.75,72.98,14275.0,72.5765,72.6561,72.3875,72.6163,14275.0
2024-12-18 12:30:00,73.01,73.01,72.66,72.72,9945.0,72.6462,72.6462,72.2979,72.3576,9945.0
2024-12-18 13:00:00,72.66,72.76,72.52,72.64,8842.0,72.2979,72.3974,72.1586,72.278,8842.0
2024-12-18 13:30:00,72.68,73.07,72.65,72.99,20960.0,72.3178,72.7059,72.288,72.6263,20960.0
2024-12-18 14:00:00,72.88,72.93,71.8,72.05,51346.0,72.5168,72.5666,71.4422,71.691,51346.0
2024-12-18 14:30:00,71.97,72.45,71.38,71.45,36593.0,71.6114,72.089,71.0243,71.094,36593.0
2024-12-18 15:00:00,71.48,71.71,71.24,71.33,40005.0,71.1238,71.3527,70.885,70.9746,40005.0
2024-12-18 15:30:00,71.33,71.45,70.7,70.83,147264.0,70.9746,71.094,70.3477,70.4771,147264.0
2024-12-19 09:30:00,71.59,72.3,71.5,72.26,24317.0,71.2333,71.9397,71.1437,71.8999,24317.0
2024-12-19 10:00:00,72.05,72.2,71.65,71.66,84879.0,71.691,71.8402,71.293,71.3029,84879.0
2024-12-19 10:30:00,71.67,71.68,71.23,71.65,28520.0,71.3129,71.3228,70.8751,71.293,28520.0
2024-12-19 11:00:00,71.62,71.88,71.55,71.86,20973.0,71.2631,71.5218,71.1935,71.5019,20973.0
2024-12-19 11:30:00,71.86,71.93,71.54,71.6,18071.0,71.5019,71.5716,71.1835,71.2432,18071.0
2024-12-19 12:00:00,71.59,71.6,71.3,71.34,8188.0,71.2333,71.2432,70.9447,70.9845,8188.0
2024-12-19 12:30:00,71.32,71.32,71.07,71.08,8484.0,70.9646,70.9646,70.7159,70.7258,8484.0
2024-12-19 13:00:00,71.13,71.28,70.95,71.21,23604.0,70.7756,70.9248,70.5965,70.8552,23604.0
2024-12-19 13:30:00,71.19,71.5,71.14,71.5,25860.0,70.8353,71.1437,70.7855,71.1437,25860.0
2024-12-19 14:00:00,71.53,71.53,71.18,71.35,6141.0,71.1736,71.1736,70.8253,70.9945,6141.0
2024-12-19 14:30:00,71.36,71.55,71.36,71.42,10317.0,71.0044,71.1935,71.0044,71.0641,10317.0
2024-12-19 15:00:00,71.37,71.65,71.26,71.65,11699.0,71.0144,71.293,70.9049,71.293,11699.0
2024-12-19 15:30:00,71.65,71.76,71.04,71.16,102824.0,71.293,71.4024,70.686,70.8054,102824.0
2024-12-20 09:30:00,70.81,72.03,70.5,71.29,46226.0,70.4572,71.6711,70.1487,70.9348,46226.0
2024-12-20 10:00:00,71.41,71.57,71.16,71.5,40068.0,71.0542,71.2134,70.8054,71.1437,40068.0
2024-12-20 10:30:00,71.57,72.0,71.5,71.84,12813.0,71.2134,71.6412,71.1437,71.482,12813.0
2024-12-20 11:00:00,71.77,72.0,71.72,71.77,19144.0,71.4124,71.6412,71.3626,71.4124,19144.0
2024-12-20 11:30:00,71.8,72.05,71.79,71.97,110316.0,71.4422,71.691,71.4323,71.6114,110316.0
2024-12-20 12:00:00,71.95,71.95,71.57,71.77,18479.0,71.5915,71.5915,71.2134,71.4124,18479.0
2024-12-20 12:30:00,71.72,72.09,71.64,71.93,17710.0,71.3626,71.7308,71.283,71.5716,17710.0
2024-12-20 13:00:00,71.92,72.0,71.41,71.43,33814.0,71.5616,71.6412,71.0542,71.0741,33814.0
2024-12-20 13:30:00,71.41,71.57,71.32,71.38,13412.0,71.0542,71.2134,70.9646,71.0243,13412.0
2024-12-20 14:00:00,71.41,71.51,71.33,71.51,17421.0,71.0542,71.1537,70.9746,71.1537,17421.0
2024-12-20 14:30:00,71.48,71.58,71.14,71.17,23701.0,71.1238,71.2233,70.7855,70.8154,23701.0
2024-12-20 15:00:00,71.17,71.43,70.94,71.12,39132.0,70.8154,71.0741,70.5865,70.7656,39132.0
2024-12-20 15:30:00,71.13,71.34,71.0,71.24,126178.0,70.7756,70.9845,70.6462,70.885,126178.0
2024-12-23 09:30:00,70.89,71.3,70.74,71.02,9730.0,70.5368,70.9447,70.3875,70.6661,9730.0
2024-12-23 10:00:00,71.03,71.12,70.33,70.46,27399.0,70.6761,70.7656,69.9795,70.1089,27399.0
2024-12-23 10:30:00,70.44,70.68,70.33,70.5,32928.0,70.089,70.3278,69.9795,70.1487,32928.0
2024-12-23 11:00:00,70.44,70.56,70.36,70.5,14878.0,70.089,70.2084,70.0094,70.1487,14878.0
2024-12-23 11:30:00,70.57,70.8,70.51,70.76,13595.0,70.2184,70.4472,70.1587,70.4074,13595.0
2024-12-23 12:00:00,70.76,70.86,70.49,70.78,13147.0,70.4074,70.5069,70.1387,70.4273,13147.0
2024-12-23 12:30:00,70.76,70.9,70.68,70.88,10436.0,70.4074,70.5467,70.3278,70.5268,10436.0
2024-12-23 13:00:00,70.82,70.89,70.69,70.84,9872.0,70.4671,70.5368,70.3378,70.487,9872.0
2024-12-23 13:30:00,70.8,70.95,70.67,70.85,14051.0,70.4472,70.5965,70.3179,70.497,14051.0
2024-12-23 14:00:00,70.83,71.0,70.66,70.79,21807.0,70.4771,70.6462,70.3079,70.4373,21807.0
2024-12-23 14:30:00,70.79,70.98,70.55,70.71,20530.0,70.4373,70.6263,70.1985,70.3577,20530.0
2024-12-23 15:00:00,70.7,70.86,70.58,70.82,28925.0,70.3477,70.5069,70.2283,70.4671,28925.0
2024-12-23 15:30:00,70.82,71.21,70.7,71.08,125402.0,70.4671,70.8552,70.3477,70.7258,125402.0
2024-12-24 09:30:00,71.11,71.23,70.7,71.14,15578.0,70.7557,70.8751,70.3477,70.7855,15578.0
2024-12-24 10:00:00,71.02,71.42,71.02,71.3,12663.0,70.6661,71.0641,70.6661,70.9447,12663.0
2024-12-24 10:30:00,71.34,71.39,71.07,71.15,15861.0,70.9845,71.0343,70.7159,70.7955,15861.0
2024-12-24 11:00:00,71.17,71.32,70.93,70.95,20897.0,70.8154,70.9646,70.5766,70.5965,20897.0
2024-12-24 11:30:00,70.92,71.22,70.91,71.12,16133.0,70.5666,70.8651,70.5567,70.7656,16133.0
2024-12-24 12:00:00,71.11,71.3,71.11,71.26,29012.0,70.7557,70.9447,70.7557,70.9049,29012.0
2024-12-24 12:30:00,71.28,71.68,71.21,71.62,65935.0,70.9248,71.3228,70.8552,71.2631,65935.0
2024-12-26 09:30:00,71.2,71.74,71.11,71.47,15644.0,70.8452,71.3825,70.7557,71.1139,15644.0
2024-12-26 10:00:00,71.47,71.7,71.27,71.62,10426.0,71.1139,71.3427,70.9149,71.2631,10426.0
2024-12-26 10:30:00,71.66,71.7,71.52,71.7,16092.0,71.3029,71.3427,71.1636,71.3427,16092.0
2024-12-26 11:00:00,71.65,71.92,71.58,71.86,39591.0,71.293,71.5616,71.2233,71.5019,39591.0
2024-12-26 11:30:00,71.85,71.86,71.73,71.8,8233.0,71.492,71.5019,71.3726,71.4422,8233.0
2024-12-26 12:00:00,71.8,71.8,71.58,71.62,8481.0,71.4422,71.4422,71.2233,71.2631,8481.0
2024-12-26 12:30:00,71.6,71.7,71.49,71.7,9051.0,71.2432,71.3427,71.1338,71.3427,9051.0
2024-12-26 13:00:00,71.7,72.0,71.7,71.84,37906.0,71.3427,71.6412,71.3427,71.482,37906.0
2024-12-26 13:30:00,71.81,71.9,71.8,71.9,14312.0,71.4522,71.5417,71.4422,71.5417,14312.0
2024-12-26 14:00:00,71.86,72.07,71.81,72.07,11945.0,71.5019,71.7109,71.4522,71.7109,11945.0
2024-12-26 14:30:00,72.03,72.08,71.9,72.06,19304.0,71.6711,71.7208,71.5417,71.7009,19304.0
2024-12-26 15:00:00,72.1,72.36,72.1,72.25,62957.0,71.7407,71.9994,71.7407,71.89,62957.0
2024-12-26 15:30:00,72.26,72.39,72.12,72.13,100831.0,71.8999,72.0293,71.7606,71.7706,100831.0
2024-12-27 09:30:00,71.63,72.46,71.57,72.21,18826.0,71.2731,72.0989,71.2134,71.8502,18826.0
2024-12-27 10:00:00,72.22,72.24,71.8,71.89,11794.0,71.8601,71.88,71.4422,71.5318,11794.0
2024-12-27 10:30:00,71.89,72.25,71.79,72.25,6177.0,71.5318,71.89,71.4323,71.89,6177.0
2024-12-27 11:00:00,72.26,72.26,71.8,72.03,10279.0,71.8999,71.8999,71.4422,71.6711,10279.0
2024-12-27 11:30:00,72.05,72.24,71.73,71.84,15854.0,71.691,71.88,71.3726,71.482,15854.0
2024-12-27 12:00:00,71.78,71.86,71.59,71.77,12563.0,71.4223,71.5019,71.2333,71.4124,12563.0
2024-12-27 12:30:00,71.81,71.88,71.67,71.77,11767.0,71.4522,71.5218,71.3129,71.4124,11767.0
2024-12-27 13:00:00,71.77,71.98,71.74,71.87,14603.0,71.4124,71.6213,71.3825,71.5119,14603.0
2024-12-27 13:30:00,71.9,72.19,71.9,72.12,8043.0,71.5417,71.8303,71.5417,71.7606,8043.0
2024-12-27 14:00:00,72.14,72.29,72.08,72.18,11396.0,71.7805,71.9298,71.7208,71.8203,11396.0
2024-12-27 14:30:00,72.17,72.47,72.14,72.45,10523.0,71.8104,72.1089,71.7805,72.089,10523.0
2024-12-27 15:00:00,72.46,72.49,72.13,72.23,18890.0,72.0989,72.1288,71.7706,71.8701,18890.0
2024-12-27 15:30:00,72.2,72.48,72.08,72.41,99205.0,71.8402,72.1188,71.7208,72.0492,99205.0
2024-12-30 09:30:00,71.74,71.89,70.88,71.44,14197.0,71.3825,71.5318,70.5268,71.084,14197.0
2024-12-30 10:00:00,71.51,71.88,71.31,71.84,17350.0,71.1537,71.5218,70.9547,71.482,17350.0
2024-12-30 10:30:00,71.8,72.14,71.74,72.14,12035.0,71.4422,71.7805,71.3825,71.7805,12035.0
2024-12-30 11:00:00,72.1,72.45,72.06,72.22,10246.0,71.7407,72.089,71.7009,71.8601,10246.0
2024-12-30 11:30:00,72.26,72.43,72.11,72.26,8954.0,71.8999,72.0691,71.7507,71.8999,8954.0
2024-12-30 12:00:00,72.32,72.48,72.17,72.22,16797.0,71.9596,72.1188,71.8104,71.8601,16797.0
2024-12-30 12:30:00,72.18,72.26,71.95,72.05,12169.0,71.8203,71.8999,71.5915,71.691,12169.0
2024-12-30 13:00:00,71.95,72.05,71.72,71.8,12613.0,71.5915,71.691,71.3626,71.4422,12613.0
2024-12-30 13:30:00,71.81,72.04,71.77,71.91,14007.0,71.4522,71.681,71.4124,71.5517,14007.0
2024-12-30 14:00:00,71.91,72.13,71.91,72.08,14340.0,71.5517,71.7706,71.5517,71.7208,14340.0
2024-12-30 14:30:00,72.08,72.13,71.98,72.04,13171.0,71.7208,71.7706,71.6213,71.681,13171.0
2024-12-30 15:00:00,72.02,72.08,71.87,71.95,21267.0,71.6611,71.7208,71.5119,71.5915,21267.0
2024-12-30 15:30:00,71.92,72.17,71.86,72.09,87538.0,71.5616,71.8104,71.5019,71.7308,87538.0
2024-12-31 09:30:00,72.26,72.67,71.88,72.32,18249.0,71.8999,72.3079,71.5218,71.9596,18249.0
2024-12-31 10:00:00,72.6,72.6,71.83,72.47,40267.0,72.2382,72.2382,71.4721,72.1089,40267.0
2024-12-31 10:30:00,72.47,72.56,72.13,72.21,15505.0,72.1089,72.1984,71.7706,71.8502,15505.0
2024-12-31 11:00:00,72.21,72.42,72.03,72.08,11605.0,71.8502,72.0591,71.6711,71.7208,11605.0
2024-12-31 11:30:00,72.08,72.44,72.07,72.3,7987.0,71.7208,72.079,71.7109,71.9397,7987.0
2024-12-31 12:00:00,72.26,72.31,71.93,72.0,8205.0,71.8999,71.9497,71.5716,71.6412,8205.0
2024-12-31 12:30:00,71.96,72.26,71.89,72.26,7405.0,71.6014,71.8999,71.5318,71.8999,7405.0
2024-12-31 13:00:00,72.26,72.33,71.88,71.88,12351.0,71.8999,71.9696,71.5218,71.5218,12351.0
2024-12-31 13:30:00,71.88,72.2,71.86,71.96,9361.0,71.5218,71.8402,71.5019,71.6014,9361.0
2024-12-31 14:00:00,71.93,72.18,71.79,72.01,14854.0,71.5716,71.8203,71.4323,71.6512,14854.0
2024-12-31 14:30:00,71.99,72.32,71.93,72.31,8888.0,71.6313,71.9596,71.5716,71.9497,8888.0
2024-12-31 15:00:00,72.28,72.47,72.16,72.43,23488.0,71.9198,72.1089,71.8004,72.0691,23488.0
2024-12-31 15:30:00,72.4,72.61,72.29,72.51,118058.0,72.0392,72.2482,71.9298,72.1487,118058.0
2025-01-02 09:30:00,72.83,73.1,72.78,72.9,27422.0,72.4671,72.7357,72.4173,72.5367,27422.0
2025-01-02 10:00:00,72.89,73.0,72.59,72.64,42526.0,72.5268,72.6362,72.2283,72.278,42526.0
2025-01-02 10:30:00,72.69,72.78,72.35,72.72,27404.0,72.3278,72.4173,71.9895,72.3576,27404.0
2025-01-02 11:00:00,72.73,72.73,72.33,72.52,26318.0,72.3676,72.3676,71.9696,72.1586,26318.0
2025-01-02 11:30:00,72.51,73.0,72.43,72.67,42823.0,72.1487,72.6362,72.0691,72.3079,42823.0
2025-01-02 12:00:00,72.67,72.85,72.44,72.44,33255.0,72.3079,72.487,72.079,72.079,33255.0
2025-01-02 12:30:00,72.4,72.42,71.71,71.88,48487.0,72.0392,72.0591,71.3527,71.5218,48487.0
2025-01-02 13:00:00,71.88,71.96,71.62,71.75,19812.0,71.5218,71.6014,71.2631,71.3925,19812.0
2025-01-02 13:30:00,71.74,71.76,71.43,71.61,24451.0,71.3825,71.4024,71.0741,71.2532,24451.0
2025-01-02 14:00:00,71.67,71.87,71.66,71.85,22874.0,71.3129,71.5119,71.3029,71.492,22874.0
2025-01-02 14:30:00,71.87,71.87,71.6,71.6,23878.0,71.5119,71.5119,71.2432,71.2432,23878.0
2025-01-02 15:00:00,71.62,71.9,71.59,71.89,19479.0,71.2631,71.5417,71.2333,71.5318,19479.0
2025-01-02 15:30:00,71.85,71.91,71.64,71.83,74989.0,71.492,71.5517,71.283,71.4721,74989.0
2025-01-03 09:30:00,73.0,73.25,71.26,71.69,71470.0,72.6362,72.885,70.9049,71.3328,71470.0
2025-01-03 10:00:00,71.58,72.49,71.55,72.49,27218.0,71.2233,72.1288,71.1935,72.1288,27218.0
2025-01-03 10:30:00,72.45,72.57,71.82,71.92,15418.0,72.089,72.2084,71.4621,71.5616,15418.0
2025-01-03 11:00:00,72.04,72.08,71.74,71.91,36463.0,71.681,71.7208,71.3825,71.5517,36463.0
2025-01-03 11:30:00,71.89,72.18,71.89,72.17,23267.0,71.5318,71.8203,71.5318,71.8104,23267.0
2025-01-03 12:00:00,72.15,72.24,72.06,72.14,22198.0,71.7905,71.88,71.7009,71.7805,22198.0
2025-01-03 12:30:00,72.1,72.24,71.94,72.22,13709.0,71.7407,71.88,71.5815,71.8601,13709.0
2025-01-03 13:00:00,72.2,72.52,72.12,72.49,10965.0,71.8402,72.1586,71.7606,72.1288,10965.0
2025-01-03 13:30:00,72.48,72.51,72.37,72.37,20819.0,72.1188,72.1487,72.0094,72.0094,20819.0
2025-01-03 14:00:00,72.42,72.55,72.39,72.53,17110.0,72.0591,72.1885,72.0293,72.1686,17110.0
2025-01-03 14:30:00,72.54,72.64,72.44,72.46,34710.0,72.1785,72.278,72.079,72.0989,34710.0
2025-01-03 15:00:00,72.47,72.81,72.47,72.72,39800.0,72.1089,72.4472,72.1089,72.3576,39800.0
2025-01-03 15:30:00,72.73,72.92,72.58,72.91,88749.0,72.3676,72.5566,72.2183,72.5467,88749.0
2025-01-06 09:30:00,74.83,74.83,74.05,74.39,63855.0,74.4571,74.4571,73.681,74.0193,63855.0
2025-01-06 10:00:00,74.38,74.5,73.88,74.15,29859.0,74.0094,74.1288,73.5119,73.7805,29859.0
2025-01-06 10:30:00,74.1,74.18,73.89,73.9,17718.0,73.7308,73.8104,73.5218,73.5318,17718.0
2025-01-06 11:00:00,73.92,74.5,73.73,74.47,27308.0,73.5517,74.1288,73.3626,74.0989,27308.0
2025-01-06 11:30:00,74.44,74.53,74.28,74.31,25272.0,74.0691,74.1586,73.9099,73.9397,25272.0
2025-01-06 12:00:00,74.3,74.31,74.14,74.18,16982.0,73.9298,73.9397,73.7706,73.8104,16982.0
2025-01-06 12:30:00,74.14,74.14,73.95,73.96,17293.0,73.7706,73.7706,73.5815,73.5915,17293.0
2025-01-06 13:00:00,73.97,74.09,73.91,74.06,20348.0,73.6014,73.7208,73.5417,73.691,20348.0
2025-01-06 13:30:00,74.06,74.06,73.84,73.9,16519.0,73.691,73.691,73.4721,73.5318,16519.0
2025-01-06 14:00:00,73.9,73.9,73.67,73.67,22388.0,73.5318,73.5318,73.3029,73.3029,22388.0
2025-01-06 14:30:00,73.67,73.79,73.47,73.54,37834.0,73.3029,73.4223,73.1039,73.1736,37834.0
2025-01-06 15:00:00,73.51,73.56,73.31,73.38,33962.0,73.1437,73.1935,72.9447,73.0143,33962.0
2025-01-06 15:30:00,73.39,73.48,73.23,73.48,134194.0,73.0243,73.1139,72.8651,73.1139,134194.0
2025-01-07 09:30:00,73.52,74.12,73.52,73.69,23614.0,73.1537,73.7507,73.1537,73.3228,23614.0
2025-01-07 10:00:00,73.63,73.63,73.04,73.33,23834.0,73.2631,73.2631,72.676,72.9646,23834.0
2025-01-07 10:30:00,73.35,73.37,72.88,73.14,28024.0,72.9845,73.0044,72.5168,72.7755,28024.0
2025-01-07 11:00:00,73.15,73.28,72.77,72.91,23509.0,72.7855,72.9148,72.4074,72.5467,23509.0
2025-01-07 11:30:00,72.89,72.9,72.45,72.48,18305.0,72.5268,72.5367,72.089,72.1188,18305.0
2025-01-07 12:00:00,72.51,72.63,72.37,72.44,29824.0,72.1487,72.2681,72.0094,72.079,29824.0
2025-01-07 12:30:00,72.44,72.49,72.28,72.36,14981.0,72.079,72.1288,71.9198,71.9994,14981.0
2025-01-07 13:00:00,72.37,72.53,72.32,72.52,14613.0,72.0094,72.1686,71.9596,72.1586,14613.0
2025-01-07 13:30:00,72.52,72.54,72.35,72.42,14606.0,72.1586,72.1785,71.9895,72.0591,14606.0
2025-01-07 14:00:00,72.44,72.48,72.28,72.47,20839.0,72.079,72.1188,71.9198,72.1089,20839.0
2025-01-07 14:30:00,72.48,72.51,72.34,72.34,24555.0,72.1188,72.1487,71.9795,71.9795,24555.0
2025-01-07 15:00:00,72.36,72.36,72.06,72.08,51405.0,71.9994,71.9994,71.7009,71.7208,51405.0
2025-01-07 15:30:00,72.08,72.41,71.95,72.35,143962.0,71.7208,72.0492,71.5915,71.9895,143962.0
2025-01-08 09:30:00,71.83,72.12,71.78,72.02,20038.0,71.4721,71.7606,71.4223,71.6611,20038.0
2025-01-08 10:00:00,72.05,72.16,71.81,71.82,24737.0,71.691,71.8004,71.4522,71.4621,24737.0
2025-01-08 10:30:00,71.76,71.86,71.38,71.61,20341.0,71.4024,71.5019,71.0243,71.2532,20341.0
2025-01-08 11:00:00,71.67,71.89,71.59,71.79,22051.0,71.3129,71.5318,71.2333,71.4323,22051.0
2025-01-08 11:30:00,71.82,72.02,71.75,72.01,22631.0,71.4621,71.6611,71.3925,71.6512,22631.0
2025-01-08 12:00:00,72.0,72.01,71.64,71.66,19550.0,71.6412,71.6512,71.283,71.3029,19550.0
2025-01-08 12:30:00,71.64,71.91,71.62,71.84,15014.0,71.283,71.5517,71.2631,71.482,15014.0
2025-01-08 13:00:00,71.85,72.14,71.85,72.05,14069.0,71.492,71.7805,71.492,71.691,14069.0
2025-01-08 13:30:00,72.04,72.09,71.9,71.99,24792.0,71.681,71.7308,71.5417,71.6313,24792.0
2025-01-08 14:00:00,72.0,72.32,71.88,72.31,15966.0,71.6412,71.9596,71.5218,71.9497,15966.0
2025-01-08 14:30:00,72.3,72.4,72.01,72.06,32938.0,71.9397,72.0392,71.6512,71.7009,32938.0
2025-01-08 15:00:00,72.11,72.14,71.85,71.95,36085.0,71.7507,71.7805,71.492,71.5915,36085.0
2025-01-08 15:30:00,71.96,72.11,71.81,71.88,163214.0,71.6014,71.7507,71.4522,71.5218,163214.0
2025-01-10 09:30:00,71.11,71.37,70.8,71.13,31140.0,70.7557,71.0144,70.4472,70.7756,31140.0
2025-01-10 10:00:00,71.12,71.13,70.72,70.9,40116.0,70.7656,70.7756,70.3676,70.5467,40116.0
2025-01-10 10:30:00,70.9,71.07,70.35,70.36,72445.0,70.5467,70.7159,69.9994,70.0094,72445.0
2025-01-10 11:00:00,70.32,70.72,70.22,70.59,26003.0,69.9696,70.3676,69.8701,70.2383,26003.0
2025-01-10 11:30:00,70.61,70.72,70.0,70.64,39850.0,70.2582,70.3676,69.6512,70.288,39850.0
2025-01-10 12:00:00,70.59,70.68,70.38,70.53,9974.0,70.2383,70.3278,70.0293,70.1786,9974.0
2025-01-10 12:30:00,70.57,70.67,70.45,70.65,15063.0,70.2184,70.3179,70.0989,70.298,15063.0
2025-01-10 13:00:00,70.62,70.75,70.52,70.7,27539.0,70.2681,70.3975,70.1686,70.3477,27539.0
2025-01-10 13:30:00,70.69,70.73,70.49,70.71,22203.0,70.3378,70.3776,70.1387,70.3577,22203.0
2025-01-10 14:00:00,70.7,71.19,70.57,71.11,59197.0,70.3477,70.8353,70.2184,70.7557,59197.0
2025-01-10 14:30:00,71.17,71.19,70.94,71.08,43254.0,70.8154,70.8353,70.5865,70.7258,43254.0
2025-01-10 15:00:00,71.1,71.1,70.63,70.68,36351.0,70.7457,70.7457,70.2781,70.3278,36351.0
2025-01-10 15:30:00,70.67,71.2,70.65,71.05,176727.0,70.3179,70.8452,70.298,70.696,176727.0
2025-01-13 09:30:00,70.6,71.45,70.59,71.4,24839.0,70.2482,71.094,70.2383,71.0442,24839.0
2025-01-13 10:00:00,71.38,71.43,70.71,70.71,27545.0,71.0243,71.0741,70.3577,70.3577,27545.0
2025-01-13 10:30:00,70.8,71.27,70.56,71.27,36813.0,70.4472,70.9149,70.2084,70.9149,36813.0
2025-01-13 11:00:00,71.27,71.33,70.96,71.12,28645.0,70.9149,70.9746,70.6064,70.7656,28645.0
2025-01-13 11:30:00,71.17,71.18,70.85,70.85,15272.0,70.8154,70.8253,70.497,70.497,15272.0
2025-01-13 12:00:00,70.9,71.16,70.85,71.1,12662.0,70.5467,70.8054,70.497,70.7457,12662.0
2025-01-13 12:30:00,71.05,71.24,70.99,71.24,14305.0,70.696,70.885,70.6363,70.885,14305.0
2025-01-13 13:00:00,71.28,71.47,71.2,71.47,10899.0,70.9248,71.1139,70.8452,71.1139,10899.0
2025-01-13 13:30:00,71.47,71.5,71.3,71.34,15739.0,71.1139,71.1437,70.9447,70.9845,15739.0
2025-01-13 14:00:00,71.31,71.31,71.08,71.22,32212.0,70.9547,70.9547,70.7258,70.8651,32212.0
2025-01-13 14:30:00,71.26,71.55,71.25,71.46,47214.0,70.9049,71.1935,70.895,71.1039,47214.0
2025-01-13 15:00:00,71.52,71.77,71.39,71.59,52847.0,71.1636,71.4124,71.0343,71.2333,52847.0
2025-01-13 15:30:00,71.57,71.87,71.39,71.81,499205.0,71.2134,71.5119,71.0343,71.4522,499205.0
2025-01-14 09:30:00,72.19,72.71,71.97,72.07,30310.0,71.8303,72.3477,71.6114,71.7109,30310.0
2025-01-14 10:00:00,72.08,72.54,72.07,72.4,11517.0,71.7208,72.1785,71.7109,72.0392,11517.0
2025-01-14 10:30:00,72.48,72.68,72.47,72.53,49530.0,72.1188,72.3178,72.1089,72.1686,49530.0
2025-01-14 11:00:00,72.53,72.55,72.17,72.4,135552.0,72.1686,72.1885,71.8104,72.0392,135552.0
2025-01-14 11:30:00,72.38,72.53,72.22,72.33,17557.0,72.0193,72.1686,71.8601,71.9696,17557.0
2025-01-14 12:00:00,72.26,72.43,72.04,72.15,23804.0,71.8999,72.0691,71.681,71.7905,23804.0
2025-01-14 12:30:00,72.14,72.29,72.14,72.22,14176.0,71.7805,71.9298,71.7805,71.8601,14176.0
2025-01-14 13:00:00,72.27,72.7,72.27,72.7,24725.0,71.9099,72.3377,71.9099,72.3377,24725.0
2025-01-14 13:30:00,72.69,72.99,72.69,72.87,95184.0,72.3278,72.6263,72.3278,72.5069,95184.0
2025-01-14 14:00:00,72.83,72.98,72.38,72.39,84766.0,72.4671,72.6163,72.0193,72.0293,84766.0
2025-01-14 14:30:00,72.43,72.54,72.09,72.11,34190.0,72.0691,72.1785,71.7308,71.7507,34190.0
2025-01-14 15:00:00,72.11,72.47,71.98,72.44,29337.0,71.7507,72.1089,71.6213,72.079,29337.0
2025-01-14 15:30:00,72.41,72.7,72.38,72.68,145608.0,72.0492,72.3377,72.0193,72.3178,145608.0
2025-01-15 09:30:00,74.31,74.41,73.59,73.94,55104.0,73.9397,74.0392,73.2233,73.5716,55104.0
2025-01-15 10:00:00,73.93,73.93,73.64,73.71,38012.0,73.5616,73.5616,73.2731,73.3427,38012.0
2025-01-15 10:30:00,73.71,73.85,73.29,73.3,45028.0,73.3427,73.482,72.9248,72.9347,45028.0
2025-01-15 11:00:00,73.26,73.47,73.2,73.39,34976.0,72.8949,73.1039,72.8352,73.0243,34976.0
2025-01-15 11:30:00,73.36,73.37,73.01,73.37,20560.0,72.9944,73.0044,72.6462,73.0044,20560.0
2025-01-15 12:00:00,73.28,73.38,72.94,72.98,31593.0,72.9148,73.0143,72.5765,72.6163,31593.0
2025-01-15 12:30:00,72.97,73.1,72.85,72.86,38642.0,72.6064,72.7357,72.487,72.4969,38642.0
2025-01-15 13:00:00,72.89,73.01,72.84,72.96,21260.0,72.5268,72.6462,72.477,72.5964,21260.0
2025-01-15 13:30:00,72.92,73.39,72.92,73.33,25734.0,72.5566,73.0243,72.5566,72.9646,25734.0
2025-01-15 14:00:00,73.34,73.45,73.26,73.41,23424.0,72.9745,73.084,72.8949,73.0442,23424.0
2025-01-15 14:30:00,73.42,73.49,73.19,73.21,26347.0,73.0541,73.1238,72.8253,72.8452,26347.0
2025-01-15 15:00:00,73.21,73.3,73.1,73.12,37177.0,72.8452,72.9347,72.7357,72.7556,37177.0
2025-01-15 15:30:00,73.12,73.59,73.12,73.57,163639.0,72.7556,73.2233,72.7556,73.2034,163639.0
2025-01-16 09:30:00,73.34,74.2,73.32,73.46,32126.0,72.9745,73.8303,72.9546,73.094,32126.0
2025-01-16 10:00:00,73.51,73.75,73.46,73.75,21845.0,73.1437,73.3825,73.094,73.3825,21845.0
2025-01-16 10:30:00,73.73,73.8,73.52,73.77,16883.0,73.3626,73.4323,73.1537,73.4024,16883.0
2025-01-16 11:00:00,73.69,74.01,73.58,73.96,25279.0,73.3228,73.6412,73.2134,73.5915,25279.0
2025-01-16 11:30:00,73.94,74.01,73.82,73.92,14369.0,73.5716,73.6412,73.4522,73.5517,14369.0
2025-01-16 12:00:00,73.94,74.16,73.92,74.03,17672.0,73.5716,73.7905,73.5517,73.6611,17672.0
2025-01-16 12:30:00,74.03,74.14,74.0,74.14,14333.0,73.6611,73.7706,73.6313,73.7706,14333.0
2025-01-16 13:00:00,74.14,74.23,74.06,74.13,24816.0,73.7706,73.8601,73.691,73.7606,24816.0
2025-01-16 13:30:00,74.13,74.2,73.96,74.09,30742.0,73.7606,73.8303,73.5915,73.7208,30742.0
2025-01-16 14:00:00,74.11,74.27,74.1,74.25,24328.0,73.7407,73.8999,73.7308,73.88,24328.0
2025-01-16 14:30:00,74.25,74.27,74.17,74.24,26672.0,73.88,73.8999,73.8004,73.8701,26672.0
2025-01-16 15:00:00,74.25,74.29,73.82,73.85,52279.0,73.88,73.9198,73.4522,73.482,52279.0
2025-01-16 15:30:00,73.87,74.11,73.87,74.07,99257.0,73.5019,73.7407,73.5019,73.7009,99257.0
2025-01-17 09:30:00,74.09,76.2,74.09,74.36,95598.0,73.7208,75.8203,73.7208,73.9895,95598.0
2025-01-17 10:00:00,74.31,74.43,74.05,74.41,26735.0,73.9397,74.0591,73.681,74.0392,26735.0
2025-01-17 10:30:00,74.47,74.67,74.33,74.5,16830.0,74.0989,74.2979,73.9596,74.1288,16830.0
2025-01-17 11:00:00,74.43,74.63,74.43,74.59,43079.0,74.0591,74.2581,74.0591,74.2183,43079.0
2025-01-17 11:30:00,74.61,74.75,74.56,74.71,14693.0,74.2382,74.3775,74.1885,74.3377,14693.0
2025-01-17 12:00:00,74.69,74.99,74.59,74.96,31821.0,74.3178,74.6163,74.2183,74.5865,31821.0
2025-01-17 12:30:00,74.96,74.98,74.69,74.92,37602.0,74.5865,74.6064,74.3178,74.5467,37602.0
2025-01-17 13:00:00,74.92,74.98,74.82,74.9,25176.0,74.5467,74.6064,74.4472,74.5268,25176.0
2025-01-17 13:30:00,74.88,75.0,74.72,74.75,21509.0,74.5069,74.6263,74.3477,74.3775,21509.0
2025-01-17 14:00:00,74.74,75.01,74.74,74.74,29705.0,74.3676,74.6362,74.3676,74.3676,29705.0
2025-01-17 14:30:00,74.72,74.78,74.69,74.72,18046.0,74.3477,74.4074,74.3178,74.3477,18046.0
2025-01-17 15:00:00,74.71,74.87,74.6,74.87,53251.0,74.3377,74.4969,74.2283,74.4969,53251.0
2025-01-17 15:30:00,74.86,74.94,74.62,74.86,192343.0,74.487,74.5666,74.2482,74.487,192343.0
2025-01-21 09:30:00,75.04,76.18,75.04,76.12,69540.0,74.6661,75.8004,74.6661,75.7407,69540.0
2025-01-21 10:00:00,76.0,76.02,75.7,75.94,26962.0,75.6213,75.6412,75.3228,75.5616,26962.0
2025-01-21 10:30:00,75.9,76.05,75.88,75.99,23965.0,75.5218,75.671,75.5019,75.6113,23965.0
2025-01-21 11:00:00,75.97,76.05,75.88,76.01,21401.0,75.5914,75.671,75.5019,75.6312,21401.0
2025-01-21 11:30:00,76.01,76.14,75.8,75.8,46358.0,75.6312,75.7606,75.4223,75.4223,46358.0
2025-01-21 12:00:00,75.8,76.0,75.67,76.0,33632.0,75.4223,75.6213,75.2929,75.6213,33632.0
2025-01-21 12:30:00,75.96,76.23,75.96,76.2,22315.0,75.5815,75.8501,75.5815,75.8203,22315.0
2025-01-21 13:00:00,76.23,76.5,76.14,76.4,40033.0,75.8501,76.1188,75.7606,76.0193,40033.0
2025-01-21 13:30:00,76.35,76.35,76.16,76.35,30153.0,75.9695,75.9695,75.7805,75.9695,30153.0
2025-01-21 14:00:00,76.36,76.4,76.21,76.24,29430.0,75.9795,76.0193,75.8302,75.8601,29430.0
2025-01-21 14:30:00,76.26,76.27,76.03,76.06,26753.0,75.88,75.8899,75.6511,75.681,26753.0
2025-01-21 15:00:00,76.03,76.17,75.92,76.17,32249.0,75.6511,75.7904,75.5417,75.7904,32249.0
2025-01-21 15:30:00,76.17,76.4,76.09,76.17,82538.0,75.7904,76.0193,75.7108,75.7904,82538.0
2025-01-22 09:30:00,76.08,76.27,75.75,76.09,54410.0,75.7009,75.8899,75.3725,75.7108,54410.0
2025-01-22 10:00:00,76.05,76.36,76.02,76.22,25892.0,75.671,75.9795,75.6412,75.8402,25892.0
2025-01-22 10:30:00,76.25,76.4,76.09,76.24,88365.0,75.87,76.0193,75.7108,75.8601,88365.0
2025-01-22 11:00:00,76.3,76.54,76.21,76.41,45838.0,75.9198,76.1586,75.8302,76.0293,45838.0
2025-01-22 11:30:00,76.39,76.7,76.39,76.62,12152.0,76.0094,76.3178,76.0094,76.2382,12152.0
2025-01-22 12:00:00,76.59,76.59,76.27,76.32,14864.0,76.2084,76.2084,75.8899,75.9397,14864.0
2025-01-22 12:30:00,76.26,76.41,76.2,76.39,46847.0,75.88,76.0293,75.8203,76.0094,46847.0
2025-01-22 13:00:00,76.42,76.53,76.38,76.41,21309.0,76.0392,76.1487,75.9994,76.0293,21309.0
2025-01-22 13:30:00,76.4,76.45,76.37,76.45,17915.0,76.0193,76.0691,75.9894,76.0691,17915.0
2025-01-22 14:00:00,76.45,76.48,76.35,76.4,18743.0,76.0691,76.0989,75.9695,76.0193,18743.0
2025-01-22 14:30:00,76.4,76.55,76.38,76.55,21628.0,76.0193,76.1686,75.9994,76.1686,21628.0
2025-01-22 15:00:00,76.55,76.64,76.13,76.13,199467.0,76.1686,76.2581,75.7506,75.7506,199467.0
2025-01-22 15:30:00,76.08,76.09,75.57,75.64,103985.0,75.7009,75.7108,75.1934,75.2631,103985.0
2025-01-23 09:30:00,75.33,75.99,75.26,75.91,28871.0,74.9546,75.6113,74.885,75.5317,28871.0
2025-01-23 10:00:00,75.86,75.97,75.79,75.8,17489.0,75.482,75.5914,75.4123,75.4223,17489.0
2025-01-23 10:30:00,75.84,76.0,75.79,75.93,13020.0,75.4621,75.6213,75.4123,75.5516,13020.0
2025-01-23 11:00:00,75.97,76.04,75.76,75.99,17800.0,75.5914,75.6611,75.3825,75.6113,17800.0
2025-01-23 11:30:00,76.0,76.1,75.91,76.04,11984.0,75.6213,75.7208,75.5317,75.6611,11984.0
2025-01-23 12:00:00,76.03,76.13,75.99,76.1,14116.0,75.6511,75.7506,75.6113,75.7208,14116.0
2025-01-23 12:30:00,76.09,76.1,75.93,75.97,12246.0,75.7108,75.7208,75.5516,75.5914,12246.0
2025-01-23 13:00:00,75.96,76.0,75.87,75.87,10463.0,75.5815,75.6213,75.4919,75.4919,10463.0
2025-01-23 13:30:00,75.89,76.0,75.8,76.0,15121.0,75.5118,75.6213,75.4223,75.6213,15121.0
2025-01-23 14:00:00,76.0,76.03,75.83,75.84,14609.0,75.6213,75.6511,75.4521,75.4621,14609.0
2025-01-23 14:30:00,75.85,75.92,75.75,75.75,20591.0,75.472,75.5417,75.3725,75.3725,20591.0
2025-01-23 15:00:00,75.75,75.76,75.07,75.23,51676.0,75.3725,75.3825,74.6959,74.8551,51676.0
2025-01-23 15:30:00,75.23,75.51,75.23,75.47,77005.0,74.8551,75.1337,74.8551,75.0939,77005.0
2025-01-24 09:30:00,75.01,75.48,74.95,75.43,14251.0,74.6362,75.1039,74.5765,75.0541,14251.0
2025-01-24 10:00:00,75.41,75.85,75.25,75.79,22864.0,75.0342,75.472,74.875,75.4123,22864.0
2025-01-24 10:30:00,75.79,76.02,75.71,75.76,37109.0,75.4123,75.6412,75.3327,75.3825,37109.0
2025-01-24 11:00:00,75.8,75.85,75.72,75.82,9509.0,75.4223,75.472,75.3427,75.4422,9509.0
2025-01-24 11:30:00,75.83,75.9,75.58,75.62,15424.0,75.4521,75.5218,75.2034,75.2432,15424.0
2025-01-24 12:00:00,75.64,75.93,75.61,75.81,13529.0,75.2631,75.5516,75.2332,75.4322,13529.0
2025-01-24 12:30:00,75.83,75.98,75.82,75.82,8201.0,75.4521,75.6014,75.4422,75.4422,8201.0
2025-01-24 13:00:00,75.82,75.89,75.7,75.84,13090.0,75.4422,75.5118,75.3228,75.4621,13090.0
2025-01-24 13:30:00,75.88,75.9,75.73,75.82,10904.0,75.5019,75.5218,75.3526,75.4422,10904.0
2025-01-24 14:00:00,75.8,75.83,75.71,75.81,11945.0,75.4223,75.4521,75.3327,75.4322,11945.0
2025-01-24 14:30:00,75.8,75.85,75.68,75.72,14332.0,75.4223,75.472,75.3029,75.3427,14332.0
2025-01-24 15:00:00,75.72,75.82,75.71,75.78,15928.0,75.3427,75.4422,75.3327,75.4024,15928.0
2025-01-24 15:30:00,75.78,75.8,75.31,75.41,89739.0,75.4024,75.4223,74.9347,75.0342,89739.0
2025-01-27 09:30:00,75.05,76.13,75.05,76.06,15900.0,74.676,75.7506,74.676,75.681,15900.0
2025-01-27 10:00:00,76.04,76.12,75.76,75.96,32993.0,75.6611,75.7407,75.3825,75.5815,32993.0
2025-01-27 10:30:00,75.96,75.96,75.35,75.53,27916.0,75.5815,75.5815,74.9745,75.1536,27916.0
2025-01-27 11:00:00,75.55,75.72,75.43,75.7,22155.0,75.1735,75.3427,75.0541,75.3228,22155.0
2025-01-27 11:30:00,75.7,75.77,75.55,75.65,22033.0,75.3228,75.3924,75.1735,75.273,22033.0
2025-01-27 12:00:00,75.68,76.1,75.62,76.1,11146.0,75.3029,75.7208,75.2432,75.7208,11146.0
2025-01-27 12:30:00,76.14,76.14,75.75,75.75,18801.0,75.7606,75.7606,75.3725,75.3725,18801.0
2025-01-27 13:00:00,75.78,75.94,75.76,75.83,12649.0,75.4024,75.5616,75.3825,75.4521,12649.0
2025-01-27 13:30:00,75.83,75.83,75.5,75.5,22230.0,75.4521,75.4521,75.1238,75.1238,22230.0
2025-01-27 14:00:00,75.54,75.86,75.5,75.82,25192.0,75.1636,75.482,75.1238,75.4422,25192.0
2025-01-27 14:30:00,75.79,75.82,75.51,75.52,23428.0,75.4123,75.4422,75.1337,75.1437,23428.0
2025-01-27 15:00:00,75.53,75.83,75.5,75.7,32508.0,75.1536,75.4521,75.1238,75.3228,32508.0
2025-01-27 15:30:00,75.74,76.08,75.59,76.04,111027.0,75.3626,75.7009,75.2133,75.6611,111027.0
2025-01-28 09:30:00,75.81,76.57,75.81,76.09,29733.0,75.4322,76.1885,75.4322,75.7108,29733.0
2025-01-28 10:00:00,76.08,76.53,75.94,76.5,44938.0,75.7009,76.1487,75.5616,76.1188,44938.0
2025-01-28 10:30:00,76.48,76.93,76.48,76.76,74436.0,76.0989,76.5467,76.0989,76.3775,74436.0
2025-01-28 11:00:00,76.75,77.29,76.68,76.68,34418.0,76.3676,76.9049,76.2979,76.2979,34418.0
2025-01-28 11:30:00,76.77,76.9,76.63,76.76,20594.0,76.3875,76.5168,76.2482,76.3775,20594.0
2025-01-28 12:00:00,76.84,76.94,76.75,76.78,14771.0,76.4571,76.5566,76.3676,76.3974,14771.0
2025-01-28 12:30:00,76.79,76.89,76.52,76.55,18206.0,76.4074,76.5069,76.1387,76.1686,18206.0
2025-01-28 13:00:00,76.59,76.88,76.58,76.84,20086.0,76.2084,76.4969,76.1984,76.4571,20086.0
2025-01-28 13:30:00,76.89,76.93,76.73,76.79,31243.0,76.5069,76.5467,76.3477,76.4074,31243.0
2025-01-28 14:00:00,76.8,76.9,76.72,76.87,16665.0,76.4173,76.5168,76.3377,76.487,16665.0
2025-01-28 14:30:00,76.88,77.05,76.87,76.95,20719.0,76.4969,76.6661,76.487,76.5666,20719.0
2025-01-28 15:00:00,76.98,77.11,76.89,76.96,29366.0,76.5964,76.7258,76.5069,76.5765,29366.0
2025-01-28 15:30:00,76.97,77.14,76.85,77.12,135488.0,76.5865,76.7556,76.4671,76.7357,135488.0
2025-01-29 09:30:00,77.15,77.39,77.04,77.37,17156.0,76.7656,77.0044,76.6561,76.9845,17156.0
2025-01-29 10:00:00,77.34,77.51,77.26,77.26,56669.0,76.9546,77.1238,76.875,76.875,56669.0
2025-01-29 10:30:00,77.21,77.43,77.15,77.41,20588.0,76.8253,77.0442,76.7656,77.0243,20588.0
2025-01-29 11:00:00,77.41,77.41,77.08,77.16,27555.0,77.0243,77.0243,76.6959,76.7755,27555.0
2025-01-29 11:30:00,77.15,77.23,76.96,77.01,21302.0,76.7656,76.8452,76.5765,76.6263,21302.0
2025-01-29 12:00:00,77.01,77.11,76.92,77.05,35259.0,76.6263,76.7258,76.5367,76.6661,35259.0
2025-01-29 12:30:00,77.06,77.13,76.94,77.01,29485.0,76.676,76.7457,76.5566,76.6263,29485.0
2025-01-29 13:00:00,77.05,77.05,76.83,77.02,15274.0,76.6661,76.6661,76.4472,76.6362,15274.0
2025-01-29 13:30:00,77.04,77.06,76.98,77.02,19731.0,76.6561,76.676,76.5964,76.6362,19731.0
2025-01-29 14:00:00,77.0,77.0,76.39,76.45,28148.0,76.6163,76.6163,76.0094,76.0691,28148.0
2025-01-29 14:30:00,76.44,76.88,76.37,76.53,29316.0,76.0591,76.4969,75.9894,76.1487,29316.0
2025-01-29 15:00:00,76.54,76.58,76.28,76.55,75092.0,76.1586,76.1984,75.8999,76.1686,75092.0
2025-01-29 15:30:00,76.59,76.81,76.45,76.7,162172.0,76.2084,76.4273,76.0691,76.3178,162172.0
2025-01-30 09:30:00,77.35,78.17,77.35,78.09,60604.0,76.9646,77.7805,76.9646,77.7009,60604.0
2025-01-30 10:00:00,78.04,78.28,77.91,78.09,35971.0,77.6511,77.8899,77.5218,77.7009,35971.0
2025-01-30 10:30:00,78.07,78.29,78.0,78.07,24469.0,77.681,77.8999,77.6113,77.681,24469.0
2025-01-30 11:00:00,78.09,78.23,78.03,78.23,22582.0,77.7009,77.8402,77.6412,77.8402,22582.0
2025-01-30 11:30:00,78.25,78.27,78.05,78.25,26420.0,77.8601,77.88,77.6611,77.8601,26420.0
2025-01-30 12:00:00,78.23,78.25,77.94,78.21,23861.0,77.8402,77.8601,77.5516,77.8203,23861.0
2025-01-30 12:30:00,78.24,78.45,78.23,78.31,33812.0,77.8501,78.0591,77.8402,77.9198,33812.0
2025-01-30 13:00:00,78.34,78.58,78.33,78.48,35001.0,77.9496,78.1884,77.9397,78.0889,35001.0
2025-01-30 13:30:00,78.48,78.52,78.43,78.49,31626.0,78.0889,78.1287,78.0392,78.0989,31626.0
2025-01-30 14:00:00,78.49,78.54,78.28,78.31,81693.0,78.0989,78.1486,77.8899,77.9198,81693.0
2025-01-30 14:30:00,78.31,78.36,78.05,78.09,29730.0,77.9198,77.9695,77.6611,77.7009,29730.0
2025-01-30 15:00:00,78.09,78.15,77.95,78.08,44593.0,77.7009,77.7606,77.5616,77.6909,44593.0
2025-01-30 15:30:00,78.1,78.13,77.17,77.79,127583.0,77.7108,77.7407,76.7855,77.4024,127583.0
2025-01-31 09:30:00,77.8,78.17,77.31,77.55,16866.0,77.4123,77.7805,76.9248,77.1636,16866.0
2025-01-31 10:00:00,77.45,77.62,77.31,77.56,5704.0,77.0641,77.2332,76.9248,77.1735,5704.0
2025-01-31 10:30:00,77.6,77.74,77.17,77.17,11074.0,77.2133,77.3526,76.7855,76.7855,11074.0
2025-01-31 11:00:00,77.29,77.38,77.04,77.06,20561.0,76.9049,76.9944,76.6561,76.676,20561.0
2025-01-31 11:30:00,77.05,77.12,76.9,77.03,12653.0,76.6661,76.7357,76.5168,76.6462,12653.0
2025-01-31 12:00:00,77.03,77.38,77.02,77.36,31894.0,76.6462,76.9944,76.6362,76.9745,31894.0
2025-01-31 12:30:00,77.36,77.47,77.23,77.23,15508.0,76.9745,77.084,76.8452,76.8452,15508.0
2025-01-31 13:00:00,77.21,77.26,76.81,76.87,84358.0,76.8253,76.875,76.4273,76.487,84358.0
2025-01-31 13:30:00,76.82,76.89,76.6,76.64,20290.0,76.4372,76.5069,76.2183,76.2581,20290.0
2025-01-31 14:00:00,76.65,76.86,76.46,76.47,42960.0,76.2681,76.477,76.079,76.089,42960.0
2025-01-31 14:30:00,76.47,76.85,76.3,76.81,180670.0,76.089,76.4671,75.9198,76.4273,180670.0
2025-01-31 15:00:00,76.8,76.88,76.54,76.56,26881.0,76.4173,76.4969,76.1586,76.1785,26881.0
2025-01-31 15:30:00,76.59,76.7,76.29,76.62,205342.0,76.2084,76.3178,75.9098,76.2382,205342.0
2025-02-03 09:30:00,75.07,75.54,74.89,75.3,35551.0,74.6959,75.1636,74.5168,74.9248,35551.0
2025-02-03 10:00:00,75.22,76.42,75.19,76.29,20331.0,74.8452,76.0392,74.8153,75.9098,20331.0
2025-02-03 10:30:00,76.53,76.91,76.43,76.75,18355.0,76.1487,76.5268,76.0492,76.3676,18355.0
2025-02-03 11:00:00,76.81,76.92,76.51,76.54,22418.0,76.4273,76.5367,76.1288,76.1586,22418.0
2025-02-03 11:30:00,76.53,76.85,76.53,76.71,27057.0,76.1487,76.4671,76.1487,76.3278,27057.0
2025-02-03 12:00:00,76.74,76.8,76.54,76.58,22176.0,76.3576,76.4173,76.1586,76.1984,22176.0
2025-02-03 12:30:00,76.56,76.67,76.29,76.4,36210.0,76.1785,76.288,75.9098,76.0193,36210.0
2025-02-03 13:00:00,76.37,76.65,76.33,76.58,23272.0,75.9894,76.2681,75.9496,76.1984,23272.0
2025-02-03 13:30:00,76.61,76.72,76.49,76.71,24196.0,76.2283,76.3377,76.1089,76.3278,24196.0
2025-02-03 14:00:00,76.72,76.77,76.66,76.71,33931.0,76.3377,76.3875,76.278,76.3278,33931.0
2025-02-03 14:30:00,76.7,76.96,76.69,76.9,31111.0,76.3178,76.5765,76.3079,76.5168,31111.0
2025-02-03 15:00:00,76.9,77.02,76.78,76.86,38179.0,76.5168,76.6362,76.3974,76.477,38179.0
2025-02-03 15:30:00,76.84,76.93,76.74,76.85,96712.0,76.4571,76.5467,76.3576,76.4671,96712.0
2025-02-04 09:30:00,76.88,77.03,76.19,76.61,32545.0,76.4969,76.6462,75.8103,76.2283,32545.0
2025-02-04 10:00:00,76.71,76.91,76.52,76.69,17402.0,76.3278,76.5268,76.1387,76.3079,17402.0
2025-02-04 10:30:00,76.68,76.89,76.63,76.73,17265.0,76.2979,76.5069,76.2482,76.3477,17265.0
2025-02-04 11:00:00,76.78,77.0,76.77,76.97,14250.0,76.3974,76.6163,76.3875,76.5865,14250.0
2025-02-04 11:30:00,76.95,77.01,76.81,76.94,75022.0,76.5666,76.6263,76.4273,76.5566,75022.0
2025-02-04 12:00:00,76.92,77.02,76.75,76.75,21138.0,76.5367,76.6362,76.3676,76.3676,21138.0
2025-02-04 12:30:00,76.79,77.0,76.77,76.78,13516.0,76.4074,76.6163,76.3875,76.3974,13516.0
2025-02-04 13:00:00,76.78,76.81,76.62,76.81,15859.0,76.3974,76.4273,76.2382,76.4273,15859.0
2025-02-04 13:30:00,76.81,76.87,76.61,76.61,14372.0,76.4273,76.487,76.2283,76.2283,14372.0
2025-02-04 14:00:00,76.6,76.79,76.6,76.69,24972.0,76.2183,76.4074,76.2183,76.3079,24972.0
2025-02-04 14:30:00,76.69,76.81,76.53,76.58,25405.0,76.3079,76.4273,76.1487,76.1984,25405.0
2025-02-04 15:00:00,76.53,76.63,76.47,76.56,32422.0,76.1487,76.2482,76.089,76.1785,32422.0
2025-02-04 15:30:00,76.56,76.76,76.49,76.65,99133.0,76.1785,76.3775,76.1089,76.2681,99133.0
2025-02-05 09:30:00,77.04,77.04,76.18,76.45,26007.0,76.6561,76.6561,75.8004,76.0691,26007.0
2025-02-05 10:00:00,76.56,76.64,76.03,76.59,27817.0,76.1785,76.2581,75.6511,76.2084,27817.0
2025-02-05 10:30:00,76.6,76.9,76.53,76.74,45659.0,76.2183,76.5168,76.1487,76.3576,45659.0
2025-02-05 11:00:00,76.73,76.86,76.62,76.74,34210.0,76.3477,76.477,76.2382,76.3576,34210.0
2025-02-05 11:30:00,76.76,76.76,76.5,76.68,36558.0,76.3775,76.3775,76.1188,76.2979,36558.0
2025-02-05 12:00:00,76.67,76.73,76.33,76.36,46112.0,76.288,76.3477,75.9496,75.9795,46112.0
2025-02-05 12:30:00,76.38,76.42,76.33,76.33,18471.0,75.9994,76.0392,75.9496,75.9496,18471.0
2025-02-05 13:00:00,76.36,76.45,76.34,76.41,23814.0,75.9795,76.0691,75.9596,76.0293,23814.0
2025-02-05 13:30:00,76.44,76.53,76.41,76.45,41471.0,76.0591,76.1487,76.0293,76.0691,41471.0
2025-02-05 14:00:00,76.47,76.65,76.45,76.58,22533.0,76.089,76.2681,76.0691,76.1984,22533.0
2025-02-05 14:30:00,76.58,76.68,76.42,76.43,31266.0,76.1984,76.2979,76.0392,76.0492,31266.0
2025-02-05 15:00:00,76.44,76.5,76.37,76.39,33170.0,76.0591,76.1188,75.9894,76.0094,33170.0
2025-02-05 15:30:00,76.38,76.57,76.25,76.45,103423.0,75.9994,76.1885,75.87,76.0691,103423.0
2025-02-06 09:30:00,76.59,77.64,76.53,77.56,57847.0,76.2084,77.2531,76.1487,77.1735,57847.0
2025-02-06 10:00:00,77.63,78.13,77.55,77.65,203749.0,77.2432,77.7407,77.1636,77.2631,203749.0
2025-02-06 10:30:00,77.65,77.86,77.55,77.82,109340.0,77.2631,77.472,77.1636,77.4322,109340.0
2025-02-06 11:00:00,77.83,78.08,77.82,78.03,77486.0,77.4422,77.6909,77.4322,77.6412,77486.0
2025-02-06 11:30:00,78.05,78.06,77.82,77.92,43868.0,77.6611,77.671,77.4322,77.5317,43868.0
2025-02-06 12:00:00,77.95,77.98,77.81,77.95,24638.0,77.5616,77.5914,77.4223,77.5616,24638.0
2025-02-06 12:30:00,77.95,78.04,77.86,77.99,28177.0,77.5616,77.6511,77.472,77.6014,28177.0
2025-02-06 13:00:00,78.01,78.02,77.89,77.92,26244.0,77.6213,77.6312,77.5019,77.5317,26244.0
2025-02-06 13:30:00,77.91,78.18,77.9,78.15,50479.0,77.5218,77.7904,77.5118,77.7606,50479.0
2025-02-06 14:00:00,78.15,78.23,78.06,78.15,86132.0,77.7606,77.8402,77.671,77.7606,86132.0
2025-02-06 14:30:00,78.14,78.37,77.95,78.34,243676.0,77.7506,77.9795,77.5616,77.9496,243676.0
2025-02-06 15:00:00,78.34,78.53,78.25,78.49,119503.0,77.9496,78.1387,77.8601,78.0989,119503.0
2025-02-06 15:30:00,78.44,78.63,77.97,78.62,230395.0,78.0491,78.2382,77.5815,78.2282,230395.0
2025-02-07 09:30:00,80.0,80.52,77.05,79.01,134266.0,79.6014,80.1188,76.6661,78.6163,134266.0
2025-02-07 10:00:00,78.9,79.81,78.64,79.72,79527.0,78.5068,79.4123,78.2481,79.3228,79527.0
2025-02-07 10:30:00,79.73,79.73,77.37,77.79,78780.0,79.3327,79.3327,76.9845,77.4024,78780.0
2025-02-07 11:00:00,77.71,78.13,76.91,77.0,94263.0,77.3228,77.7407,76.5268,76.6163,94263.0
2025-02-07 11:30:00,77.0,77.32,76.61,76.65,48464.0,76.6163,76.9347,76.2283,76.2681,48464.0
2025-02-07 12:00:00,76.6,77.38,76.38,77.09,51336.0,76.2183,76.9944,75.9994,76.7059,51336.0
2025-02-07 12:30:00,77.01,78.14,77.0,78.0,115201.0,76.6263,77.7506,76.6163,77.6113,115201.0
2025-02-07 13:00:00,77.93,78.11,77.3,77.37,60492.0,77.5417,77.7208,76.9148,76.9845,60492.0
2025-02-07 13:30:00,77.31,77.53,76.92,77.07,33715.0,76.9248,77.1437,76.5367,76.686,33715.0
2025-02-07 14:00:00,77.08,77.19,76.99,77.04,30063.0,76.6959,76.8054,76.6064,76.6561,30063.0
2025-02-07 14:30:00,77.0,77.05,76.81,76.97,46547.0,76.6163,76.6661,76.4273,76.5865,46547.0
2025-02-07 15:00:00,76.96,77.04,76.63,77.0,80805.0,76.5765,76.6561,76.2482,76.6163,80805.0
2025-02-07 15:30:00,77.03,77.39,77.03,77.2,217192.0,76.6462,77.0044,76.6462,76.8153,217192.0
2025-02-10 09:30:00,77.38,78.41,77.38,77.63,21051.0,76.9944,78.0193,76.9944,77.2432,21051.0
2025-02-10 10:00:00,77.53,78.16,77.53,77.74,31212.0,77.1437,77.7705,77.1437,77.3526,31212.0
2025-02-10 10:30:00,77.75,77.9,77.13,77.37,44939.0,77.3626,77.5118,76.7457,76.9845,44939.0
2025-02-10 11:00:00,77.4,77.56,77.2,77.39,41827.0,77.0143,77.1735,76.8153,77.0044,41827.0
2025-02-10 11:30:00,77.39,77.59,77.21,77.57,38087.0,77.0044,77.2034,76.8253,77.1835,38087.0
2025-02-10 12:00:00,77.59,77.8,77.48,77.48,50290.0,77.2034,77.4123,77.0939,77.0939,50290.0
2025-02-10 12:30:00,77.41,77.59,77.34,77.59,26147.0,77.0243,77.2034,76.9546,77.2034,26147.0
2025-02-10 13:00:00,77.56,77.69,77.37,77.53,27466.0,77.1735,77.3029,76.9845,77.1437,27466.0
2025-02-10 13:30:00,77.53,77.6,77.47,77.48,25542.0,77.1437,77.2133,77.084,77.0939,25542.0
2025-02-10 14:00:00,77.49,77.61,77.3,77.55,57481.0,77.1039,77.2233,76.9148,77.1636,57481.0
2025-02-10 14:30:00,77.55,77.91,77.55,77.78,30675.0,77.1636,77.5218,77.1636,77.3924,30675.0
2025-02-10 15:00:00,77.78,78.0,77.64,77.66,69986.0,77.3924,77.6113,77.2531,77.273,69986.0
2025-02-10 15:30:00,77.66,77.99,77.63,77.68,201242.0,77.273,77.6014,77.2432,77.2929,201242.0
2025-02-11 09:30:00,77.05,78.14,77.05,77.42,22881.0,76.6661,77.7506,76.6661,77.0342,22881.0
2025-02-11 10:00:00,77.38,77.43,76.6,77.18,38543.0,76.9944,77.0442,76.2183,76.7954,38543.0
2025-02-11 10:30:00,77.2,77.42,77.1,77.32,22552.0,76.8153,77.0342,76.7158,76.9347,22552.0
2025-02-11 11:00:00,77.38,77.98,77.38,77.93,59597.0,76.9944,77.5914,76.9944,77.5417,59597.0
2025-02-11 11:30:00,77.93,78.18,77.9,78.12,147435.0,77.5417,77.7904,77.5118,77.7307,147435.0
2025-02-11 12:00:00,78.1,78.17,77.65,77.75,41285.0,77.7108,77.7805,77.2631,77.3626,41285.0
2025-02-11 12:30:00,77.76,77.91,77.66,77.74,41939.0,77.3725,77.5218,77.273,77.3526,41939.0
2025-02-11 13:00:00,77.7,77.86,77.69,77.74,22812.0,77.3128,77.472,77.3029,77.3526,22812.0
2025-02-11 13:30:00,77.73,77.77,77.49,77.58,27844.0,77.3427,77.3825,77.1039,77.1934,27844.0
2025-02-11 14:00:00,77.64,77.81,77.61,77.65,62469.0,77.2531,77.4223,77.2233,77.2631,62469.0
2025-02-11 14:30:00,77.71,77.88,77.65,77.76,68002.0,77.3228,77.4919,77.2631,77.3725,68002.0
2025-02-11 15:00:00,77.76,77.87,77.68,77.8,72384.0,77.3725,77.482,77.2929,77.4123,72384.0
2025-02-11 15:30:00,77.82,77.97,77.6,77.7,142106.0,77.4322,77.5815,77.2133,77.3128,142106.0
2025-02-12 09:30:00,77.55,78.68,77.53,78.1,67089.0,77.1636,78.2879,77.1437,77.7108,67089.0
2025-02-12 10:00:00,78.09,78.25,77.88,77.98,49276.0,77.7009,77.8601,77.4919,77.5914,49276.0
2025-02-12 10:30:00,77.98,78.05,77.8,77.81,41898.0,77.5914,77.6611,77.4123,77.4223,41898.0
2025-02-12 11:00:00,77.8,77.82,77.45,77.5,60624.0,77.4123,77.4322,77.0641,77.1138,60624.0
2025-02-12 11:30:00,77.5,77.54,77.02,77.23,47204.0,77.1138,77.1536,76.6362,76.8452,47204.0
2025-02-12 12:00:00,77.25,77.33,77.09,77.24,30352.0,76.8651,76.9447,76.7059,76.8551,30352.0
2025-02-12 12:30:00,77.24,77.44,77.2,77.42,47862.0,76.8551,77.0541,76.8153,77.0342,47862.0
2025-02-12 13:00:00,77.48,77.49,77.22,77.22,42426.0,77.0939,77.1039,76.8352,76.8352,42426.0
2025-02-12 13:30:00,77.22,77.31,76.93,76.96,28176.0,76.8352,76.9248,76.5467,76.5765,28176.0
2025-02-12 14:00:00,76.93,77.02,76.72,76.81,50651.0,76.5467,76.6362,76.3377,76.4273,50651.0
2025-02-12 14:30:00,76.84,76.96,76.77,76.79,25131.0,76.4571,76.5765,76.3875,76.4074,25131.0
2025-02-12 15:00:00,76.81,76.93,76.74,76.74,26014.0,76.4273,76.5467,76.3576,76.3576,26014.0
2025-02-12 15:30:00,76.74,76.97,76.64,76.97,185737.0,76.3576,76.5865,76.2581,76.5865,185737.0
2025-02-13 09:30:00,77.5,77.98,77.02,77.41,43491.0,77.1138,77.5914,76.6362,77.0243,43491.0
2025-02-13 10:00:00,77.49,77.83,77.25,77.34,59120.0,77.1039,77.4422,76.8651,76.9546,59120.0
2025-02-13 10:30:00,77.36,77.36,76.69,76.73,70522.0,76.9745,76.9745,76.3079,76.3477,70522.0
2025-02-13 11:00:00,76.69,76.77,76.57,76.74,26907.0,76.3079,76.3875,76.1885,76.3576,26907.0
2025-02-13 11:30:00,76.72,76.88,76.63,76.78,23562.0,76.3377,76.4969,76.2482,76.3974,23562.0
2025-02-13 12:00:00,76.78,77.09,76.71,77.09,16060.0,76.3974,76.7059,76.3278,76.7059,16060.0
2025-02-13 12:30:00,77.06,77.21,76.94,76.98,25332.0,76.676,76.8253,76.5566,76.5964,25332.0
2025-02-13 13:00:00,76.99,77.36,76.99,77.31,53924.0,76.6064,76.9745,76.6064,76.9248,53924.0
2025-02-13 13:30:00,77.31,77.54,77.29,77.49,21176.0,76.9248,77.1536,76.9049,77.1039,21176.0
2025-02-13 14:00:00,77.58,77.72,77.46,77.55,19303.0,77.1934,77.3327,77.074,77.1636,19303.0
2025-02-13 14:30:00,77.55,77.75,77.52,77.54,19502.0,77.1636,77.3626,77.1337,77.1536,19502.0
2025-02-13 15:00:00,77.53,77.87,77.53,77.84,25376.0,77.1437,77.482,77.1437,77.4521,25376.0
2025-02-13 15:30:00,77.83,78.14,77.69,78.07,87873.0,77.4422,77.7506,77.3029,77.681,87873.0
2025-02-14 09:30:00,78.39,78.98,78.19,78.2,60933.0,77.9994,78.5864,77.8004,77.8103,60933.0
2025-02-14 10:00:00,78.59,78.86,78.4,78.51,57073.0,78.1984,78.467,78.0093,78.1188,57073.0
2025-02-14 10:30:00,78.46,78.55,78.0,78.0,28033.0,78.069,78.1586,77.6113,77.6113,28033.0
2025-02-14 11:00:00,78.08,78.32,78.05,78.19,23371.0,77.6909,77.9297,77.6611,77.8004,23371.0
2025-02-14 11:30:00,78.16,78.4,78.16,78.4,7876.0,77.7705,78.0093,77.7705,78.0093,7876.0
2025-02-14 12:00:00,78.41,78.46,78.14,78.3,41225.0,78.0193,78.069,77.7506,77.9098,41225.0
2025-02-14 12:30:00,78.34,78.84,78.28,78.74,119081.0,77.9496,78.4471,77.8899,78.3476,119081.0
2025-02-14 13:00:00,78.84,78.84,78.49,78.67,16831.0,78.4471,78.4471,78.0989,78.278,16831.0
2025-02-14 13:30:00,78.67,78.79,78.65,78.65,9394.0,78.278,78.3974,78.2581,78.2581,9394.0
2025-02-14 14:00:00,78.65,78.75,78.58,78.67,12342.0,78.2581,78.3576,78.1884,78.278,12342.0
2025-02-14 14:30:00,78.7,78.77,78.62,78.74,20651.0,78.3078,78.3775,78.2282,78.3476,20651.0
2025-02-14 15:00:00,78.74,78.76,78.46,78.53,20448.0,78.3476,78.3675,78.069,78.1387,20448.0
2025-02-14 15:30:00,78.51,78.61,78.31,78.53,101981.0,78.1188,78.2183,77.9198,78.1387,101981.0
2025-02-18 09:30:00,78.51,78.86,78.34,78.73,23650.0,78.1188,78.467,77.9496,78.3377,23650.0
2025-02-18 10:00:00,78.72,79.22,78.72,79.0,43749.0,78.3277,78.8252,78.3277,78.6063,43749.0
2025-02-18 10:30:00,79.03,79.28,79.01,79.12,24738.0,78.6362,78.8849,78.6163,78.7257,24738.0
2025-02-18 11:00:00,79.13,79.26,78.94,79.23,25296.0,78.7357,78.865,78.5466,78.8352,25296.0
2025-02-18 11:30:00,79.21,79.24,78.96,79.01,15137.0,78.8153,78.8451,78.5665,78.6163,15137.0
2025-02-18 12:00:00,79.09,79.35,79.06,79.31,18942.0,78.6959,78.9546,78.666,78.9148,18942.0
2025-02-18 12:30:00,79.31,79.37,79.17,79.19,13337.0,78.9148,78.9745,78.7755,78.7954,13337.0
2025-02-18 13:00:00,79.24,79.32,79.2,79.29,17880.0,78.8451,78.9248,78.8053,78.8949,17880.0
2025-02-18 13:30:00,79.29,79.37,79.24,79.3,13263.0,78.8949,78.9745,78.8451,78.9048,13263.0
2025-02-18 14:00:00,79.29,79.42,79.26,79.35,23363.0,78.8949,79.0243,78.865,78.9546,23363.0
2025-02-18 14:30:00,79.34,79.82,79.34,79.8,28585.0,78.9447,79.4223,78.9447,79.4024,28585.0
2025-02-18 15:00:00,79.78,79.85,79.35,79.35,46786.0,79.3825,79.4521,78.9546,78.9546,46786.0
2025-02-18 15:30:00,79.35,79.59,79.28,79.38,85843.0,78.9546,79.1934,78.8849,78.9845,85843.0
2025-02-19 09:30:00,78.86,78.98,78.25,78.89,16291.0,78.467,78.5864,77.8601,78.4969,16291.0
2025-02-19 10:00:00,78.81,79.59,78.81,79.53,32714.0,78.4173,79.1934,78.4173,79.1337,32714.0
2025-02-19 10:30:00,79.58,79.6,79.14,79.17,28770.0,79.1835,79.2034,78.7456,78.7755,28770.0
2025-02-19 11:00:00,79.17,79.39,79.08,79.38,15988.0,78.7755,78.9944,78.6859,78.9845,15988.0
2025-02-19 11:30:00,79.34,79.51,79.22,79.23,20074.0,78.9447,79.1138,78.8252,78.8352,20074.0
2025-02-19 12:00:00,79.28,79.41,79.19,79.36,14398.0,78.8849,79.0143,78.7954,78.9646,14398.0
2025-02-19 12:30:00,79.34,79.44,79.26,79.32,12756.0,78.9447,79.0442,78.865,78.9248,12756.0
2025-02-19 13:00:00,79.36,79.59,79.35,79.56,15586.0,78.9646,79.1934,78.9546,79.1636,15586.0
2025-02-19 13:30:00,79.56,79.62,79.5,79.58,13172.0,79.1636,79.2233,79.1039,79.1835,13172.0
2025-02-19 14:00:00,79.6,79.76,79.54,79.75,16742.0,79.2034,79.3626,79.1437,79.3526,16742.0
2025-02-19 14:30:00,79.75,79.96,79.74,79.93,20700.0,79.3526,79.5616,79.3427,79.5317,20700.0
2025-02-19 15:00:00,79.93,80.02,79.83,79.86,33184.0,79.5317,79.6213,79.4322,79.4621,33184.0
2025-02-19 15:30:00,79.85,79.89,79.48,79.53,96344.0,79.4521,79.4919,79.084,79.1337,96344.0
2025-02-20 09:30:00,79.03,79.81,79.0,79.0,22708.0,78.6362,79.4123,78.6063,78.6063,22708.0
2025-02-20 10:00:00,79.0,79.17,78.87,79.01,14691.0,78.6063,78.7755,78.477,78.6163,14691.0
2025-02-20 10:30:00,78.98,79.0,78.69,78.84,26978.0,78.5864,78.6063,78.2979,78.4471,26978.0
2025-02-20 11:00:00,78.81,79.0,78.81,78.99,6971.0,78.4173,78.6063,78.4173,78.5964,6971.0
2025-02-20 11:30:00,79.0,79.0,78.68,78.82,14302.0,78.6063,78.6063,78.2879,78.4272,14302.0
2025-02-20 12:00:00,78.79,79.25,78.78,79.12,74251.0,78.3974,78.8551,78.3874,78.7257,74251.0
2025-02-20 12:30:00,79.16,79.17,78.86,78.86,15722.0,78.7655,78.7755,78.467,78.467,15722.0
2025-02-20 13:00:00,78.84,78.91,78.79,78.84,10946.0,78.4471,78.5168,78.3974,78.4471,10946.0
2025-02-20 13:30:00,78.87,79.43,78.86,79.42,16801.0,78.477,79.0342,78.467,79.0243,16801.0
2025-02-20 14:00:00,79.42,79.67,79.36,79.55,24737.0,79.0243,79.273,78.9646,79.1536,24737.0
2025-02-20 14:30:00,79.58,79.68,79.52,79.67,19976.0,79.1835,79.283,79.1238,79.273,19976.0
2025-02-20 15:00:00,79.68,79.69,79.46,79.46,26231.0,79.283,79.2929,79.0641,79.0641,26231.0
2025-02-20 15:30:00,79.5,79.71,79.27,79.39,80092.0,79.1039,79.3128,78.875,78.9944,80092.0
2025-02-21 09:30:00,79.93,79.93,78.93,78.98,19643.0,79.5317,79.5317,78.5367,78.5864,19643.0
2025-02-21 10:00:00,78.98,79.22,78.87,79.19,14720.0,78.5864,78.8252,78.477,78.7954,14720.0
2025-02-21 10:30:00,79.19,79.23,78.86,79.06,18353.0,78.7954,78.8352,78.467,78.666,18353.0
2025-02-21 11:00:00,79.14,79.25,79.05,79.22,9943.0,78.7456,78.8551,78.6561,78.8252,9943.0
2025-02-21 11:30:00,79.22,79.33,79.08,79.18,22711.0,78.8252,78.9347,78.6859,78.7854,22711.0
2025-02-21 12:00:00,79.16,79.19,78.72,78.81,21689.0,78.7655,78.7954,78.3277,78.4173,21689.0
2025-02-21 12:30:00,78.81,78.86,78.22,78.22,20957.0,78.4173,78.467,77.8302,77.8302,20957.0
2025-02-21 13:00:00,78.18,78.23,77.63,77.71,12048.0,77.7904,77.8402,77.2432,77.3228,12048.0
2025-02-21 13:30:00,77.66,77.81,77.29,77.31,18668.0,77.273,77.4223,76.9049,76.9248,18668.0
2025-02-21 14:00:00,77.28,77.32,76.86,76.91,14238.0,76.8949,76.9347,76.477,76.5268,14238.0
2025-02-21 14:30:00,76.93,77.0,76.65,76.71,29652.0,76.5467,76.6163,76.2681,76.3278,29652.0
2025-02-21 15:00:00,76.67,77.0,76.6,76.95,41389.0,76.288,76.6163,76.2183,76.5666,41389.0
2025-02-21 15:30:00,76.95,77.33,76.84,76.86,114182.0,76.5666,76.9447,76.4571,76.477,114182.0
2025-02-24 09:30:00,76.54,77.43,76.5,76.89,59122.0,76.1586,77.0442,76.1188,76.5069,59122.0
2025-02-24 10:00:00,76.94,77.16,76.34,76.88,28941.0,76.5566,76.7755,75.9596,76.4969,28941.0
2025-02-24 10:30:00,76.9,76.91,76.49,76.69,26864.0,76.5168,76.5268,76.1089,76.3079,26864.0
2025-02-24 11:00:00,76.67,76.71,76.42,76.42,20661.0,76.288,76.3278,76.0392,76.0392,20661.0
2025-02-24 11:30:00,76.55,76.6,76.16,76.21,15753.0,76.1686,76.2183,75.7805,75.8302,15753.0
2025-02-24 12:00:00,76.22,76.97,76.21,76.72,18412.0,75.8402,76.5865,75.8302,76.3377,18412.0
2025-02-24 12:30:00,76.66,76.79,76.54,76.58,11290.0,76.278,76.4074,76.1586,76.1984,11290.0
2025-02-24 13:00:00,76.54,76.73,76.45,76.57,20634.0,76.1586,76.3477,76.0691,76.1885,20634.0
2025-02-24 13:30:00,76.57,76.57,76.29,76.29,17136.0,76.1885,76.1885,75.9098,75.9098,17136.0
2025-02-24 14:00:00,76.31,76.44,76.3,76.34,18684.0,75.9297,76.0591,75.9198,75.9596,18684.0
2025-02-24 14:30:00,76.36,76.66,76.35,76.6,32634.0,75.9795,76.278,75.9695,76.2183,32634.0
2025-02-24 15:00:00,76.6,76.86,76.54,76.54,29476.0,76.2183,76.477,76.1586,76.1586,29476.0
2025-02-24 15:30:00,76.55,76.89,76.42,76.51,83883.0,76.1686,76.5069,76.0392,76.1288,83883.0
2025-02-25 09:30:00,76.66,77.32,76.66,76.8,27186.0,76.278,76.9347,76.278,76.4173,27186.0
2025-02-25 10:00:00,76.8,76.85,76.03,76.11,28425.0,76.4173,76.4671,75.6511,75.7307,28425.0
2025-02-25 10:30:00,76.03,76.65,76.02,76.48,15052.0,75.6511,76.2681,75.6412,76.0989,15052.0
2025-02-25 11:00:00,76.54,76.54,75.96,76.01,22144.0,76.1586,76.1586,75.5815,75.6312,22144.0
2025-02-25 11:30:00,76.0,76.26,75.83,76.18,21467.0,75.6213,75.88,75.4521,75.8004,21467.0
2025-02-25 12:00:00,76.17,76.18,75.85,76.0,25882.0,75.7904,75.8004,75.472,75.6213,25882.0
2025-02-25 12:30:00,76.04,76.42,76.01,76.37,34373.0,75.6611,76.0392,75.6312,75.9894,34373.0
2025-02-25 13:00:00,76.37,76.58,75.96,75.96,22303.0,75.9894,76.1984,75.5815,75.5815,22303.0
2025-02-25 13:30:00,76.0,76.17,75.96,76.01,18094.0,75.6213,75.7904,75.5815,75.6312,18094.0
2025-02-25 14:00:00,76.05,76.17,75.76,75.79,21903.0,75.671,75.7904,75.3825,75.4123,21903.0
2025-02-25 14:30:00,75.81,76.19,75.81,76.06,22886.0,75.4322,75.8103,75.4322,75.681,22886.0
2025-02-25 15:00:00,76.1,76.18,75.95,76.01,23250.0,75.7208,75.8004,75.5715,75.6312,23250.0
2025-02-25 15:30:00,76.04,76.04,75.27,75.43,157902.0,75.6611,75.6611,74.8949,75.0541,157902.0
2025-02-26 09:30:00,76.08,77.01,76.06,76.8,14106.0,75.7009,76.6263,75.681,76.4173,14106.0
2025-02-26 10:00:00,76.91,76.92,76.61,76.67,19377.0,76.5268,76.5367,76.2283,76.288,19377.0
2025-02-26 10:30:00,76.67,76.75,76.52,76.57,12597.0,76.288,76.3676,76.1387,76.1885,12597.0
2025-02-26 11:00:00,76.62,76.71,76.48,76.59,20489.0,76.2382,76.3278,76.0989,76.2084,20489.0
2025-02-26 11:30:00,76.63,76.82,76.54,76.68,25692.0,76.2482,76.4372,76.1586,76.2979,25692.0
2025-02-26 12:00:00,76.68,76.75,76.41,76.53,25811.0,76.2979,76.3676,76.0293,76.1487,25811.0
2025-02-26 12:30:00,76.49,76.54,75.96,76.0,15721.0,76.1089,76.1586,75.5815,75.6213,15721.0
2025-02-26 13:00:00,76.0,76.15,75.87,76.0,19258.0,75.6213,75.7705,75.4919,75.6213,19258.0
2025-02-26 13:30:00,76.0,76.15,75.75,75.85,26127.0,75.6213,75.7705,75.3725,75.472,26127.0
2025-02-26 14:00:00,75.84,76.05,75.71,76.05,19887.0,75.4621,75.671,75.3327,75.671,19887.0
2025-02-26 14:30:00,76.05,76.27,75.99,76.0,28748.0,75.671,75.8899,75.6113,75.6213,28748.0
2025-02-26 15:00:00,76.05,76.17,76.01,76.04,25537.0,75.671,75.7904,75.6312,75.6611,25537.0
2025-02-26 15:30:00,76.06,76.21,75.88,75.95,91513.0,75.681,75.8302,75.5019,75.5715,91513.0
2025-02-27 09:30:00,76.15,76.25,75.64,75.64,16580.0,75.7705,75.87,75.2631,75.2631,16580.0
2025-02-27 10:00:00,75.59,76.53,75.29,76.24,16976.0,75.2133,76.1487,74.9148,75.8601,16976.0
2025-02-27 10:30:00,76.23,76.57,76.15,76.37,24865.0,75.8501,76.1885,75.7705,75.9894,24865.0
2025-02-27 11:00:00,76.43,76.68,76.32,76.45,36234.0,76.0492,76.2979,75.9397,76.0691,36234.0
2025-02-27 11:30:00,76.41,76.54,76.4,76.41,11091.0,76.0293,76.1586,76.0193,76.0293,11091.0
2025-02-27 12:00:00,76.39,76.57,76.22,76.33,19532.0,76.0094,76.1885,75.8402,75.9496,19532.0
2025-02-27 12:30:00,76.42,76.55,76.18,76.38,21648.0,76.0392,76.1686,75.8004,75.9994,21648.0
2025-02-27 13:00:00,76.37,76.72,76.36,76.7,15060.0,75.9894,76.3377,75.9795,76.3178,15060.0
2025-02-27 13:30:00,76.7,76.88,76.68,76.84,13209.0,76.3178,76.4969,76.2979,76.4571,13209.0
2025-02-27 14:00:00,76.78,76.89,76.62,76.65,18290.0,76.3974,76.5069,76.2382,76.2681,18290.0
2025-02-27 14:30:00,76.56,76.56,76.06,76.28,21741.0,76.1785,76.1785,75.681,75.8999,21741.0
2025-02-27 15:00:00,76.27,76.27,75.74,75.74,25048.0,75.8899,75.8899,75.3626,75.3626,25048.0
2025-02-27 15:30:00,75.75,75.95,75.68,75.83,75694.0,75.3725,75.5715,75.3029,75.4521,75694.0
2025-02-28 09:30:00,75.87,76.69,75.5,76.69,32088.0,75.4919,76.3079,75.1238,76.3079,32088.0
2025-02-28 10:00:00,76.56,76.64,76.11,76.2,9106.0,76.1785,76.2581,75.7307,75.8203,9106.0
2025-02-28 10:30:00,76.13,76.35,76.13,76.3,7006.0,75.7506,75.9695,75.7506,75.9198,7006.0
2025-02-28 11:00:00,76.34,76.4,76.01,76.07,6215.0,75.9596,76.0193,75.6312,75.6909,6215.0
2025-02-28 11:30:00,75.97,76.31,75.97,76.22,6243.0,75.5914,75.9297,75.5914,75.8402,6243.0
2025-02-28 12:00:00,76.16,76.34,76.01,76.34,8612.0,75.7805,75.9596,75.6312,75.9596,8612.0
2025-02-28 12:30:00,76.25,76.25,75.29,75.29,64730.0,75.87,75.87,74.9148,74.9148,64730.0
2025-02-28 13:00:00,75.3,75.48,75.08,75.19,13065.0,74.9248,75.1039,74.7059,74.8153,13065.0
2025-02-28 13:30:00,75.2,75.6,75.12,75.27,31514.0,74.8253,75.2233,74.7457,74.8949,31514.0
2025-02-28 14:00:00,75.27,75.44,75.14,75.26,26212.0,74.8949,75.0641,74.7656,74.885,26212.0
2025-02-28 14:30:00,75.22,75.54,75.22,75.42,134103.0,74.8452,75.1636,74.8452,75.0442,134103.0
2025-02-28 15:00:00,75.45,75.63,75.33,75.59,77342.0,75.074,75.2531,74.9546,75.2133,77342.0
2025-02-28 15:30:00,75.57,76.28,75.32,76.26,267478.0,75.1934,75.8999,74.9447,75.88,267478.0
2025-03-03 09:30:00,76.87,77.27,76.65,76.65,20406.0,76.487,76.885,76.2681,76.2681,20406.0
2025-03-03 10:00:00,76.56,76.79,76.33,76.72,21062.0,76.1785,76.4074,75.9496,76.3377,21062.0
2025-03-03 10:30:00,76.72,77.12,76.54,76.59,14487.0,76.3377,76.7357,76.1586,76.2084,14487.0
2025-03-03 11:00:00,76.66,76.86,76.36,76.36,19788.0,76.278,76.477,75.9795,75.9795,19788.0
2025-03-03 11:30:00,76.36,76.46,76.12,76.38,16136.0,75.9795,76.079,75.7407,75.9994,16136.0
2025-03-03 12:00:00,76.38,76.6,76.32,76.39,13867.0,75.9994,76.2183,75.9397,76.0094,13867.0
2025-03-03 12:30:00,76.45,76.5,76.18,76.26,17250.0,76.0691,76.1188,75.8004,75.88,17250.0
2025-03-03 13:00:00,76.23,76.24,75.62,75.62,10100.0,75.8501,75.8601,75.2432,75.2432,10100.0
2025-03-03 13:30:00,75.65,75.92,75.43,75.63,16298.0,75.273,75.5417,75.0541,75.2531,16298.0
2025-03-03 14:00:00,75.64,75.88,75.59,75.59,14114.0,75.2631,75.5019,75.2133,75.2133,14114.0
2025-03-03 14:30:00,75.56,75.75,75.03,75.03,19769.0,75.1835,75.3725,74.6561,74.6561,19769.0
2025-03-03 15:00:00,75.0,75.01,74.22,74.27,37142.0,74.6263,74.6362,73.8502,73.8999,37142.0
2025-03-03 15:30:00,74.26,74.36,73.75,74.25,165237.0,73.89,73.9895,73.3825,73.88,165237.0
2025-03-04 09:30:00,73.46,73.57,71.48,71.56,82599.0,73.094,73.2034,71.1238,71.2034,82599.0
2025-03-04 10:00:00,71.47,71.97,71.37,71.89,54549.0,71.1139,71.6114,71.0144,71.5318,54549.0
2025-03-04 10:30:00,71.9,72.21,71.5,71.5,28738.0,71.5417,71.8502,71.1437,71.1437,28738.0
2025-03-04 11:00:00,71.5,71.64,71.23,71.3,27178.0,71.1437,71.283,70.8751,70.9447,27178.0
2025-03-04 11:30:00,71.45,71.91,71.37,71.87,12989.0,71.094,71.5517,71.0144,71.5119,12989.0
2025-03-04 12:00:00,71.87,72.56,71.65,72.56,28568.0,71.5119,72.1984,71.293,72.1984,28568.0
2025-03-04 12:30:00,72.55,72.56,72.26,72.27,15295.0,72.1885,72.1984,71.8999,71.9099,15295.0
2025-03-04 13:00:00,72.36,72.64,72.29,72.46,14511.0,71.9994,72.278,71.9298,72.0989,14511.0
2025-03-04 13:30:00,72.45,72.88,72.38,72.82,13605.0,72.089,72.5168,72.0193,72.4571,13605.0
2025-03-04 14:00:00,72.89,73.41,72.87,73.19,17780.0,72.5268,73.0442,72.5069,72.8253,17780.0
2025-03-04 14:30:00,73.19,73.35,73.07,73.28,16257.0,72.8253,72.9845,72.7059,72.9148,16257.0
2025-03-04 15:00:00,73.33,73.75,73.14,73.46,33945.0,72.9646,73.3825,72.7755,73.094,33945.0
2025-03-04 15:30:00,73.39,73.4,72.28,72.3,103649.0,73.0243,73.0342,71.9198,71.9397,103649.0
2025-03-05 09:30:00,72.46,73.42,72.36,73.0,36913.0,72.0989,73.0541,71.9994,72.6362,36913.0
2025-03-05 10:00:00,73.06,73.6,72.82,72.89,33657.0,72.6959,73.2333,72.4571,72.5268,33657.0
2025-03-05 10:30:00,72.87,73.14,72.81,72.92,21420.0,72.5069,72.7755,72.4472,72.5566,21420.0
2025-03-05 11:00:00,72.92,72.92,72.42,72.46,24326.0,72.5566,72.5566,72.0591,72.0989,24326.0
2025-03-05 11:30:00,72.45,72.58,72.17,72.46,30659.0,72.089,72.2183,71.8104,72.0989,30659.0
2025-03-05 12:00:00,72.38,72.77,72.38,72.69,13390.0,72.0193,72.4074,72.0193,72.3278,13390.0
2025-03-05 12:30:00,72.75,73.14,72.72,73.05,15867.0,72.3875,72.7755,72.3576,72.686,15867.0
2025-03-05 13:00:00,73.01,73.2,72.76,73.09,17945.0,72.6462,72.8352,72.3974,72.7258,17945.0
2025-03-05 13:30:00,73.01,73.14,72.8,73.12,13894.0,72.6462,72.7755,72.4372,72.7556,13894.0
2025-03-05 14:00:00,73.13,73.69,73.13,73.45,20675.0,72.7656,73.3228,72.7656,73.084,20675.0
2025-03-05 14:30:00,73.48,73.6,73.35,73.37,23070.0,73.1139,73.2333,72.9845,73.0044,23070.0
2025-03-05 15:00:00,73.39,73.55,73.18,73.32,85547.0,73.0243,73.1835,72.8153,72.9546,85547.0
2025-03-05 15:30:00,73.3,73.37,72.96,73.28,73746.0,72.9347,73.0044,72.5964,72.9148,73746.0
2025-03-06 09:30:00,72.44,72.95,72.21,72.94,39409.0,72.079,72.5865,71.8502,72.5765,39409.0
2025-03-06 10:00:00,72.93,73.67,72.87,73.32,32042.0,72.5666,73.3029,72.5069,72.9546,32042.0
2025-03-06 10:30:00,73.4,73.69,73.19,73.38,21631.0,73.0342,73.3228,72.8253,73.0143,21631.0
2025-03-06 11:00:00,73.44,73.79,73.34,73.48,40963.0,73.0741,73.4223,72.9745,73.1139,40963.0
2025-03-06 11:30:00,73.56,73.56,72.78,72.91,15733.0,73.1935,73.1935,72.4173,72.5467,15733.0
2025-03-06 12:00:00,72.88,72.91,72.46,72.56,18450.0,72.5168,72.5467,72.0989,72.1984,18450.0
2025-03-06 12:30:00,72.56,72.67,72.24,72.55,16811.0,72.1984,72.3079,71.88,72.1885,16811.0
2025-03-06 13:00:00,72.54,72.7,72.41,72.5,24268.0,72.1785,72.3377,72.0492,72.1387,24268.0
2025-03-06 13:30:00,72.5,72.58,72.17,72.37,17617.0,72.1387,72.2183,71.8104,72.0094,17617.0
2025-03-06 14:00:00,72.4,72.45,71.96,71.96,46363.0,72.0392,72.089,71.6014,71.6014,46363.0
2025-03-06 14:30:00,71.95,72.63,71.83,71.87,34605.0,71.5915,72.2681,71.4721,71.5119,34605.0
2025-03-06 15:00:00,71.87,71.95,71.51,71.78,44201.0,71.5119,71.5915,71.1537,71.4223,44201.0
2025-03-06 15:30:00,71.79,72.26,71.54,71.79,143106.0,71.4323,71.8999,71.1835,71.4323,143106.0
2025-03-07 09:30:00,71.3,71.54,69.84,70.09,99125.0,70.9447,71.1835,69.492,69.7407,99125.0
2025-03-07 10:00:00,70.06,70.26,69.14,69.34,103080.0,69.7109,69.9099,68.7955,68.9945,103080.0
2025-03-07 10:30:00,69.3,69.73,68.98,69.35,47560.0,68.9547,69.3825,68.6363,69.0044,47560.0
2025-03-07 11:00:00,69.24,69.38,68.26,68.3,72024.0,68.895,69.0343,67.9199,67.9597,72024.0
2025-03-07 11:30:00,68.3,68.35,67.36,67.86,112864.0,67.9597,68.0094,67.0243,67.5219,112864.0
2025-03-07 12:00:00,67.9,68.46,67.76,68.08,47646.0,67.5617,68.1189,67.4224,67.7408,47646.0
2025-03-07 12:30:00,68.06,69.0,68.01,68.59,54022.0,67.7209,68.6562,67.6711,68.2482,54022.0
2025-03-07 13:00:00,68.48,68.97,68.0,68.52,47445.0,68.1388,68.6263,67.6612,68.1786,47445.0
2025-03-07 13:30:00,68.55,69.26,68.53,69.07,64000.0,68.2084,68.9149,68.1885,68.7258,64000.0
2025-03-07 14:00:00,69.1,69.37,68.84,69.28,50001.0,68.7557,69.0243,68.497,68.9348,50001.0
2025-03-07 14:30:00,69.28,69.36,69.01,69.09,70209.0,68.9348,69.0144,68.6661,68.7457,70209.0
2025-03-07 15:00:00,69.11,69.36,69.0,69.27,52353.0,68.7656,69.0144,68.6562,68.9248,52353.0
2025-03-07 15:30:00,69.28,69.36,68.73,69.01,233362.0,68.9348,69.0144,68.3875,68.6661,233362.0
2025-03-10 09:30:00,68.28,68.58,67.77,67.83,60518.0,67.9398,68.2383,67.4323,67.492,60518.0
2025-03-10 10:00:00,67.77,67.9,66.84,66.99,57162.0,67.4323,67.5617,66.5069,66.6562,57162.0
2025-03-10 10:30:00,66.97,67.14,66.51,66.75,54859.0,66.6363,66.8054,66.1786,66.4174,54859.0
2025-03-10 11:00:00,66.85,67.02,66.61,66.74,25377.0,66.5169,66.686,66.2781,66.4074,25377.0
2025-03-10 11:30:00,66.84,67.24,66.66,66.76,32121.0,66.5069,66.9049,66.3278,66.4273,32121.0
2025-03-10 12:00:00,66.82,66.9,66.57,66.74,43859.0,66.487,66.5666,66.2383,66.4074,43859.0
2025-03-10 12:30:00,66.7,66.88,66.25,66.26,34502.0,66.3676,66.5467,65.9199,65.9298,34502.0
2025-03-10 13:00:00,66.19,66.46,66.04,66.28,30701.0,65.8602,66.1288,65.7109,65.9497,30701.0
2025-03-10 13:30:00,66.28,66.28,65.89,66.0,32135.0,65.9497,65.9497,65.5617,65.6711,32135.0
2025-03-10 14:00:00,66.03,66.3,65.83,66.0,34404.0,65.701,65.9696,65.502,65.6711,34404.0
2025-03-10 14:30:00,66.02,66.09,65.6,65.66,43481.0,65.691,65.7607,65.2731,65.3328,43481.0
2025-03-10 15:00:00,65.66,66.41,65.54,66.18,65569.0,65.3328,66.0791,65.2134,65.8502,65569.0
2025-03-10 15:30:00,66.12,66.79,66.12,66.34,166689.0,65.7905,66.4572,65.7905,66.0094,166689.0
2025-03-11 09:30:00,66.09,67.13,66.09,66.76,44466.0,65.7607,66.7955,65.7607,66.4273,44466.0
2025-03-11 10:00:00,66.64,67.13,65.88,65.92,40938.0,66.3079,66.7955,65.5517,65.5915,40938.0
2025-03-11 10:30:00,65.97,66.01,65.51,65.78,43140.0,65.6413,65.6811,65.1836,65.4522,43140.0
2025-03-11 11:00:00,65.73,66.3,65.45,66.2,60404.0,65.4025,65.9696,65.1239,65.8701,60404.0
2025-03-11 11:30:00,66.27,66.51,66.11,66.29,30806.0,65.9398,66.1786,65.7806,65.9597,30806.0
2025-03-11 12:00:00,66.28,66.59,66.14,66.53,61169.0,65.9497,66.2582,65.8104,66.1985,61169.0
2025-03-11 12:30:00,66.58,66.83,66.49,66.57,47556.0,66.2482,66.497,66.1587,66.2383,47556.0
2025-03-11 13:00:00,66.55,66.87,66.44,66.54,65993.0,66.2184,66.5368,66.1089,66.2084,65993.0
2025-03-11 13:30:00,66.44,66.66,66.12,66.48,31693.0,66.1089,66.3278,65.7905,66.1487,31693.0
2025-03-11 14:00:00,66.42,67.17,66.41,67.13,40916.0,66.089,66.8353,66.0791,66.7955,40916.0
2025-03-11 14:30:00,67.07,67.86,66.96,67.77,55382.0,66.7358,67.5219,66.6263,67.4323,55382.0
2025-03-11 15:00:00,67.77,67.9,67.26,67.36,68494.0,67.4323,67.5617,66.9248,67.0243,68494.0
2025-03-11 15:30:00,67.39,67.48,66.72,66.8,154596.0,67.0542,67.1437,66.3875,66.4671,154596.0
2025-03-12 09:30:00,68.37,68.98,67.0,67.35,74259.0,68.0293,68.6363,66.6661,67.0144,74259.0
2025-03-12 10:00:00,67.34,67.83,67.02,67.73,40651.0,67.0044,67.492,66.686,67.3925,40651.0
2025-03-12 10:30:00,67.69,67.72,67.03,67.05,31041.0,67.3527,67.3826,66.696,66.7159,31041.0
2025-03-12 11:00:00,67.05,67.35,66.79,67.25,37972.0,66.7159,67.0144,66.4572,66.9149,37972.0
2025-03-12 11:30:00,67.27,67.5,67.04,67.26,54577.0,66.9348,67.1636,66.7059,66.9248,54577.0
2025-03-12 12:00:00,67.23,67.52,67.12,67.37,29452.0,66.895,67.1835,66.7855,67.0343,29452.0
2025-03-12 12:30:00,67.41,67.6,67.2,67.26,23191.0,67.0741,67.2632,66.8651,66.9248,23191.0
2025-03-12 13:00:00,67.21,67.41,67.21,67.38,13350.0,66.8751,67.0741,66.8751,67.0442,13350.0
2025-03-12 13:30:00,67.38,67.53,66.9,66.97,26402.0,67.0442,67.1935,66.5666,66.6363,26402.0
2025-03-12 14:00:00,66.92,67.3,66.73,67.27,30975.0,66.5865,66.9646,66.3975,66.9348,30975.0
2025-03-12 14:30:00,67.3,67.6,67.29,67.52,43274.0,66.9646,67.2632,66.9547,67.1835,43274.0
2025-03-12 15:00:00,67.52,67.52,67.26,67.41,48432.0,67.1835,67.1835,66.9248,67.0741,48432.0
2025-03-12 15:30:00,67.44,67.49,66.96,67.2,168261.0,67.1039,67.1537,66.6263,66.8651,168261.0
2025-03-13 09:30:00,67.38,67.64,66.51,66.71,32624.0,67.0442,67.303,66.1786,66.3776,32624.0
2025-03-13 10:00:00,66.78,67.14,66.73,66.84,31630.0,66.4472,66.8054,66.3975,66.5069,31630.0
2025-03-13 10:30:00,66.85,66.93,66.21,66.36,31034.0,66.5169,66.5965,65.8801,66.0293,31034.0
2025-03-13 11:00:00,66.4,66.53,65.97,65.97,22554.0,66.0691,66.1985,65.6413,65.6413,22554.0
2025-03-13 11:30:00,66.03,66.03,65.5,65.5,26288.0,65.701,65.701,65.1736,65.1736,26288.0
2025-03-13 12:00:00,65.48,65.83,65.45,65.66,21723.0,65.1537,65.502,65.1239,65.3328,21723.0
2025-03-13 12:30:00,65.65,66.21,65.62,66.14,36390.0,65.3229,65.8801,65.293,65.8104,36390.0
2025-03-13 13:00:00,66.17,66.28,65.89,66.0,16470.0,65.8403,65.9497,65.5617,65.6711,16470.0
2025-03-13 13:30:00,66.05,66.05,65.68,65.68,26346.0,65.7209,65.7209,65.3527,65.3527,26346.0
2025-03-13 14:00:00,65.68,66.14,65.67,66.04,14766.0,65.3527,65.8104,65.3428,65.7109,14766.0
2025-03-13 14:30:00,66.02,66.33,65.99,66.27,28401.0,65.691,65.9995,65.6612,65.9398,28401.0
2025-03-13 15:00:00,66.27,66.34,65.84,65.9,35181.0,65.9398,66.0094,65.5119,65.5716,35181.0
2025-03-13 15:30:00,65.88,66.02,65.69,65.96,85933.0,65.5517,65.691,65.3627,65.6313,85933.0
2025-03-14 09:30:00,66.62,67.31,66.62,67.17,33760.0,66.288,66.9746,66.288,66.8353,33760.0
2025-03-14 10:00:00,67.16,67.41,66.72,67.09,33191.0,66.8253,67.0741,66.3875,66.7557,33191.0
2025-03-14 10:30:00,67.06,67.35,67.04,67.31,33238.0,66.7258,67.0144,66.7059,66.9746,33238.0
2025-03-14 11:00:00,67.33,67.59,67.25,67.34,18664.0,66.9945,67.2532,66.9149,67.0044,18664.0
2025-03-14 11:30:00,67.41,67.63,67.39,67.52,19544.0,67.0741,67.293,67.0542,67.1835,19544.0
2025-03-14 12:00:00,67.55,67.56,67.25,67.25,20237.0,67.2134,67.2234,66.9149,66.9149,20237.0
2025-03-14 12:30:00,67.29,67.72,67.25,67.72,78463.0,66.9547,67.3826,66.9149,67.3826,78463.0
2025-03-14 13:00:00,67.73,68.05,67.68,67.79,29969.0,67.3925,67.7109,67.3428,67.4522,29969.0
2025-03-14 13:30:00,67.81,67.82,67.52,67.75,32982.0,67.4721,67.4821,67.1835,67.4124,32982.0
2025-03-14 14:00:00,67.73,68.29,67.73,68.19,138334.0,67.3925,67.9497,67.3925,67.8502,138334.0
2025-03-14 14:30:00,68.22,68.38,68.17,68.24,70676.0,67.8801,68.0393,67.8303,67.9,70676.0
2025-03-14 15:00:00,68.27,68.5,68.2,68.23,100551.0,67.9298,68.1587,67.8602,67.89,100551.0
2025-03-14 15:30:00,68.25,68.65,68.24,68.48,163695.0,67.9099,68.3079,67.9,68.1388,163695.0
2025-03-17 09:30:00,68.29,69.97,68.29,69.42,50510.0,68.126,69.8019,68.126,69.2532,50510.0
2025-03-17 10:00:00,69.34,69.45,68.73,68.87,76398.0,69.1734,69.2832,68.5649,68.7046,76398.0
2025-03-17 10:30:00,68.78,68.98,68.42,68.97,52072.0,68.6148,68.8143,68.2556,68.8043,52072.0
2025-03-17 11:00:00,69.07,69.4,68.97,69.29,38911.0,68.9041,69.2333,68.8043,69.1235,38911.0
2025-03-17 11:30:00,69.29,69.29,68.89,69.06,39996.0,69.1235,69.1235,68.7245,68.8941,39996.0
2025-03-17 12:00:00,69.06,69.39,69.01,69.06,30387.0,68.8941,69.2233,68.8442,68.8941,30387.0
2025-03-17 12:30:00,69.04,69.26,68.88,69.07,31158.0,68.8741,69.0936,68.7145,68.9041,31158.0
2025-03-17 13:00:00,69.07,69.22,69.01,69.16,22211.0,68.9041,69.0537,68.8442,68.9939,22211.0
2025-03-17 13:30:00,69.15,69.34,69.08,69.33,22950.0,68.9839,69.1734,68.9141,69.1635,22950.0
2025-03-17 14:00:00,69.33,69.71,69.26,69.62,56880.0,69.1635,69.5425,69.0936,69.4528,56880.0
2025-03-17 14:30:00,69.6,69.86,69.52,69.73,41330.0,69.4328,69.6922,69.353,69.5625,41330.0
2025-03-17 15:00:00,69.74,69.75,69.41,69.41,80318.0,69.5725,69.5824,69.2433,69.2433,80318.0
2025-03-17 15:30:00,69.41,69.49,69.18,69.38,184660.0,69.2433,69.3231,69.0138,69.2133,184660.0
2025-03-18 09:30:00,69.36,70.75,69.35,69.86,106282.0,69.1934,70.58,69.1834,69.6922,106282.0
2025-03-18 10:00:00,69.76,69.8,68.43,68.74,46501.0,69.5924,69.6323,68.2656,68.5749,46501.0
2025-03-18 10:30:00,68.71,68.85,68.29,68.3,37926.0,68.5449,68.6846,68.126,68.1359,37926.0
2025-03-18 11:00:00,68.26,68.43,68.07,68.22,27944.0,68.096,68.2656,67.9065,68.0561,27944.0
2025-03-18 11:30:00,68.21,68.38,68.17,68.3,21775.0,68.0461,68.2157,68.0062,68.1359,21775.0
2025-03-18 12:00:00,68.26,68.37,68.19,68.26,15246.0,68.096,68.2058,68.0262,68.096,15246.0
2025-03-18 12:30:00,68.29,68.39,67.84,68.02,14977.0,68.126,68.2257,67.677,67.8566,14977.0
2025-03-18 13:00:00,68.04,68.32,68.0,68.31,12907.0,67.8766,68.1559,67.8366,68.1459,12907.0
2025-03-18 13:30:00,68.31,68.62,68.28,68.28,24384.0,68.1459,68.4552,68.116,68.116,24384.0
2025-03-18 14:00:00,68.24,68.35,67.96,68.1,14455.0,68.0761,68.1858,67.7967,67.9364,14455.0
2025-03-18 14:30:00,68.13,68.27,68.07,68.18,22529.0,67.9663,68.106,67.9065,68.0162,22529.0
2025-03-18 15:00:00,68.18,68.21,67.98,68.0,26231.0,68.0162,68.0461,67.8167,67.8366,26231.0
2025-03-18 15:30:00,68.01,68.24,67.78,67.82,131662.0,67.8466,68.0761,67.6172,67.6571,131662.0
2025-03-19 09:30:00,68.13,68.55,68.02,68.26,19795.0,67.9663,68.3853,67.8566,68.096,19795.0
2025-03-19 10:00:00,68.31,68.63,68.19,68.53,40545.0,68.1459,68.4651,68.0262,68.3654,40545.0
2025-03-19 10:30:00,68.54,68.61,68.29,68.42,17746.0,68.3754,68.4452,68.126,68.2556,17746.0
2025-03-19 11:00:00,68.43,68.6,68.33,68.34,25338.0,68.2656,68.4352,68.1659,68.1758,25338.0
2025-03-19 11:30:00,68.33,68.56,68.14,68.37,26993.0,68.1659,68.3953,67.9763,68.2058,26993.0
2025-03-19 12:00:00,68.37,68.41,68.2,68.32,15103.0,68.2058,68.2457,68.0362,68.1559,15103.0
2025-03-19 12:30:00,68.3,68.54,68.3,68.44,10881.0,68.1359,68.3754,68.1359,68.2756,10881.0
2025-03-19 13:00:00,68.47,68.59,68.43,68.54,17542.0,68.3055,68.4252,68.2656,68.3754,17542.0
2025-03-19 13:30:00,68.47,68.6,68.38,68.48,7119.0,68.3055,68.4352,68.2157,68.3155,7119.0
2025-03-19 14:00:00,68.38,69.12,68.38,68.77,13483.0,68.2157,68.954,68.2157,68.6048,13483.0
2025-03-19 14:30:00,68.77,69.33,68.77,69.09,39847.0,68.6048,69.1635,68.6048,68.924,39847.0
2025-03-19 15:00:00,69.19,69.5,68.75,68.75,51562.0,69.0238,69.333,68.5848,68.5848,51562.0
2025-03-19 15:30:00,68.74,69.24,68.71,69.17,148433.0,68.5749,69.0737,68.5449,69.0038,148433.0
2025-03-20 09:30:00,68.03,68.83,67.88,68.83,40249.0,67.8666,68.6647,67.7169,68.6647,40249.0
2025-03-20 10:00:00,68.69,68.99,68.58,68.8,33021.0,68.525,68.8243,68.4153,68.6347,33021.0
2025-03-20 10:30:00,68.76,68.79,68.36,68.7,18486.0,68.5948,68.6247,68.1958,68.535,18486.0
2025-03-20 11:00:00,68.73,68.87,68.68,68.78,8524.0,68.5649,68.7046,68.515,68.6148,8524.0
2025-03-20 11:30:00,68.8,68.85,68.53,68.53,12671.0,68.6347,68.6846,68.3654,68.3654,12671.0
2025-03-20 12:00:00,68.47,68.64,68.23,68.24,11541.0,68.3055,68.4751,68.0661,68.0761,11541.0
2025-03-20 12:30:00,68.07,68.16,67.74,67.9,74643.0,67.9065,67.9963,67.5773,67.7369,74643.0
2025-03-20 13:00:00,67.92,68.35,67.89,67.93,37368.0,67.7568,68.1858,67.7269,67.7668,37368.0
2025-03-20 13:30:00,67.92,68.03,67.88,67.96,11324.0,67.7568,67.8666,67.7169,67.7967,11324.0
2025-03-20 14:00:00,67.99,68.07,67.87,67.87,28781.0,67.8267,67.9065,67.707,67.707,28781.0
2025-03-20 14:30:00,67.83,68.21,67.83,67.9,18885.0,67.6671,68.0461,67.6671,67.7369,18885.0
2025-03-20 15:00:00,67.94,68.06,67.76,67.78,33211.0,67.7768,67.8965,67.5972,67.6172,33211.0
2025-03-20 15:30:00,67.78,68.0,67.62,67.74,140516.0,67.6172,67.8366,67.4576,67.5773,140516.0
2025-03-21 09:30:00,66.8,67.32,66.51,67.2,119594.0,66.6395,67.1583,66.3502,67.0386,119594.0
2025-03-21 10:00:00,67.14,67.14,66.55,66.85,16645.0,66.9787,66.9787,66.3901,66.6894,16645.0
2025-03-21 10:30:00,66.89,67.23,66.73,67.22,10057.0,66.7293,67.0685,66.5697,67.0585,10057.0
2025-03-21 11:00:00,67.32,67.59,67.27,67.3,12437.0,67.1583,67.4276,67.1084,67.1383,12437.0
2025-03-21 11:30:00,67.33,67.39,66.94,67.03,25769.0,67.1683,67.2281,66.7792,66.869,25769.0
2025-03-21 12:00:00,67.03,67.66,66.98,67.61,28126.0,66.869,67.4975,66.8191,67.4476,28126.0
2025-03-21 12:30:00,67.63,67.65,67.19,67.54,11244.0,67.4675,67.4875,67.0286,67.3778,11244.0
2025-03-21 13:00:00,67.54,67.71,67.52,67.65,10166.0,67.3778,67.5473,67.3578,67.4875,10166.0
2025-03-21 13:30:00,67.71,68.1,67.66,67.78,17023.0,67.5473,67.9364,67.4975,67.6172,17023.0
2025-03-21 14:00:00,67.83,67.91,67.64,67.67,15984.0,67.6671,67.7469,67.4775,67.5074,15984.0
2025-03-21 14:30:00,67.64,67.93,67.64,67.75,20134.0,67.4775,67.7668,67.4775,67.5872,20134.0
2025-03-21 15:00:00,67.73,67.86,67.6,67.77,23614.0,67.5673,67.697,67.4376,67.6072,23614.0
2025-03-21 15:30:00,67.81,68.12,67.57,67.96,163068.0,67.6471,67.9564,67.4077,67.7967,163068.0
2025-03-24 09:30:00,69.27,69.45,68.55,68.61,22369.0,69.1036,69.2832,68.3853,68.4452,22369.0
2025-03-24 10:00:00,68.63,68.87,68.5,68.6,16262.0,68.4651,68.7046,68.3354,68.4352,16262.0
2025-03-24 10:30:00,68.7,69.05,68.62,69.05,14485.0,68.535,68.8841,68.4552,68.8841,14485.0
2025-03-24 11:00:00,69.06,69.43,69.04,69.37,13732.0,68.8941,69.2632,68.8741,69.2034,13732.0
2025-03-24 11:30:00,69.31,69.31,68.77,69.0,10412.0,69.1435,69.1435,68.6048,68.8342,10412.0
2025-03-24 12:00:00,68.98,69.19,68.76,68.81,13374.0,68.8143,69.0238,68.5948,68.6447,13374.0
2025-03-24 12:30:00,68.75,68.84,68.7,68.77,7197.0,68.5848,68.6746,68.535,68.6048,7197.0
2025-03-24 13:00:00,68.76,68.88,68.72,68.84,10732.0,68.5948,68.7145,68.5549,68.6746,10732.0
2025-03-24 13:30:00,68.93,68.98,68.79,68.81,31035.0,68.7644,68.8143,68.6247,68.6447,31035.0
2025-03-24 14:00:00,68.79,68.79,68.54,68.54,14925.0,68.6247,68.6247,68.3754,68.3754,14925.0
2025-03-24 14:30:00,68.58,68.98,68.55,68.94,14669.0,68.4153,68.8143,68.3853,68.7744,14669.0
2025-03-24 15:00:00,68.9,68.9,68.69,68.69,27795.0,68.7345,68.7345,68.525,68.525,27795.0
2025-03-24 15:30:00,68.74,69.16,68.73,69.11,97481.0,68.5749,68.9939,68.5649,68.944,97481.0
2025-03-25 09:30:00,69.5,69.77,68.78,69.07,13713.0,69.333,69.6024,68.6148,68.9041,13713.0
2025-03-25 10:00:00,69.14,69.14,68.6,68.86,15895.0,68.9739,68.9739,68.4352,68.6946,15895.0
2025-03-25 10:30:00,68.88,69.15,68.8,68.83,9449.0,68.7145,68.9839,68.6347,68.6647,9449.0
2025-03-25 11:00:00,68.84,69.01,68.71,68.9,9769.0,68.6746,68.8442,68.5449,68.7345,9769.0
2025-03-25 11:30:00,68.81,69.02,68.37,68.46,8917.0,68.6447,68.8542,68.2058,68.2955,8917.0
2025-03-25 12:00:00,68.4,68.8,68.39,68.61,11727.0,68.2357,68.6347,68.2257,68.4452,11727.0
2025-03-25 12:30:00,68.58,68.8,68.58,68.73,7002.0,68.4153,68.6347,68.4153,68.5649,7002.0
2025-03-25 13:00:00,68.74,68.9,68.58,68.6,8699.0,68.5749,68.7345,68.4153,68.4352,8699.0
2025-03-25 13:30:00,68.63,68.67,68.42,68.48,8833.0,68.4651,68.505,68.2556,68.3155,8833.0
2025-03-25 14:00:00,68.44,68.51,68.38,68.41,6361.0,68.2756,68.3454,68.2157,68.2457,6361.0
2025-03-25 14:30:00,68.41,68.44,68.24,68.32,13659.0,68.2457,68.2756,68.0761,68.1559,13659.0
2025-03-25 15:00:00,68.34,68.45,68.19,68.19,15837.0,68.1758,68.2856,68.0262,68.0262,15837.0
2025-03-25 15:30:00,68.21,68.41,67.81,68.3,69724.0,68.0461,68.2457,67.6471,68.1359,69724.0
2025-03-26 09:30:00,68.37,68.99,67.94,68.04,30036.0,68.2058,68.8243,67.7768,67.8766,30036.0
2025-03-26 10:00:00,68.12,68.46,67.93,68.06,43965.0,67.9564,68.2955,67.7668,67.8965,43965.0
2025-03-26 10:30:00,68.06,68.47,68.06,68.24,27366.0,67.8965,68.3055,67.8965,68.0761,27366.0
2025-03-26 11:00:00,68.3,68.33,67.93,67.93,25146.0,68.1359,68.1659,67.7668,67.7668,25146.0
2025-03-26 11:30:00,67.99,68.24,67.87,67.94,19219.0,67.8267,68.0761,67.707,67.7768,19219.0
2025-03-26 12:00:00,67.98,68.55,67.89,68.55,17316.0,67.8167,68.3853,67.7269,68.3853,17316.0
2025-03-26 12:30:00,68.59,68.64,68.3,68.37,30336.0,68.4252,68.4751,68.1359,68.2058,30336.0
2025-03-26 13:00:00,68.28,68.36,68.02,68.03,9491.0,68.116,68.1958,67.8566,67.8666,9491.0
2025-03-26 13:30:00,68.05,68.19,67.87,68.11,15964.0,67.8865,68.0262,67.707,67.9464,15964.0
2025-03-26 14:00:00,68.11,68.73,68.1,68.63,28210.0,67.9464,68.5649,67.9364,68.4651,28210.0
2025-03-26 14:30:00,68.68,68.72,67.99,68.14,21135.0,68.515,68.5549,67.8267,67.9763,21135.0
2025-03-26 15:00:00,68.19,68.48,68.16,68.34,14873.0,68.0262,68.3155,67.9963,68.1758,14873.0
2025-03-26 15:30:00,68.37,68.55,68.3,68.37,90911.0,68.2058,68.3853,68.1359,68.2058,90911.0
2025-03-27 09:30:00,68.08,68.51,67.46,68.28,44830.0,67.9165,68.3454,67.2979,68.116,44830.0
2025-03-27 10:00:00,68.36,68.36,67.96,68.25,29413.0,68.1958,68.1958,67.7967,68.086,29413.0
2025-03-27 10:30:00,68.36,68.38,67.82,67.83,42213.0,68.1958,68.2157,67.6571,67.6671,42213.0
2025-03-27 11:00:00,67.92,68.04,67.83,67.83,8365.0,67.7568,67.8766,67.6671,67.6671,8365.0
2025-03-27 11:30:00,67.8,67.8,67.38,67.38,13870.0,67.6371,67.6371,67.2181,67.2181,13870.0
2025-03-27 12:00:00,67.37,67.79,67.36,67.62,7680.0,67.2082,67.6272,67.1982,67.4576,7680.0
2025-03-27 12:30:00,67.62,67.68,67.46,67.47,14688.0,67.4576,67.5174,67.2979,67.3079,14688.0
2025-03-27 13:00:00,67.47,67.91,67.46,67.77,7679.0,67.3079,67.7469,67.2979,67.6072,7679.0
2025-03-27 13:30:00,67.7,67.78,67.62,67.69,9831.0,67.5374,67.6172,67.4576,67.5274,9831.0
2025-03-27 14:00:00,67.69,67.88,67.62,67.78,15024.0,67.5274,67.7169,67.4576,67.6172,15024.0
2025-03-27 14:30:00,67.76,67.98,67.72,67.72,9870.0,67.5972,67.8167,67.5573,67.5573,9870.0
2025-03-27 15:00:00,67.87,68.04,67.87,68.02,11074.0,67.707,67.8766,67.707,67.8566,11074.0
2025-03-27 15:30:00,67.99,68.0,67.76,67.76,97867.0,67.8267,67.8366,67.5972,67.5972,97867.0
2025-03-28 09:30:00,67.36,67.74,66.87,66.87,18942.0,67.1982,67.5773,66.7094,66.7094,18942.0
2025-03-28 10:00:00,66.55,67.13,66.11,66.11,14508.0,66.3901,66.9687,65.9512,65.9512,14508.0
2025-03-28 10:30:00,66.11,66.32,66.02,66.02,30013.0,65.9512,66.1607,65.8614,65.8614,30013.0
2025-03-28 11:00:00,66.09,66.44,66.08,66.44,23228.0,65.9312,66.2804,65.9213,66.2804,23228.0
2025-03-28 11:30:00,66.45,66.55,66.15,66.15,8744.0,66.2904,66.3901,65.9911,65.9911,8744.0
2025-03-28 12:00:00,66.16,66.33,65.83,65.92,24187.0,66.0011,66.1707,65.6719,65.7616,24187.0
2025-03-28 12:30:00,65.97,66.2,65.92,66.15,34133.0,65.8115,66.041,65.7616,65.9911,34133.0
2025-03-28 13:00:00,66.15,66.15,65.86,65.89,60791.0,65.9911,65.9911,65.7018,65.7317,60791.0
2025-03-28 13:30:00,65.89,66.16,65.7,66.16,20151.0,65.7317,66.0011,65.5422,66.0011,20151.0
2025-03-28 14:00:00,66.16,66.25,65.98,65.98,13485.0,66.0011,66.0909,65.8215,65.8215,13485.0
2025-03-28 14:30:00,66.0,66.18,65.97,66.18,33261.0,65.8415,66.021,65.8115,66.021,33261.0
2025-03-28 15:00:00,66.19,66.3,65.97,66.05,29437.0,66.031,66.1407,65.8115,65.8913,29437.0
2025-03-28 15:30:00,66.03,66.3,65.87,66.25,143845.0,65.8714,66.1407,65.7118,66.0909,143845.0
2025-03-31 09:30:00,65.13,65.37,64.29,65.23,47890.0,64.9735,65.213,64.1356,65.0733,47890.0
2025-03-31 10:00:00,65.1,65.61,65.03,65.25,38837.0,64.9436,65.4524,64.8738,65.0933,38837.0
2025-03-31 10:30:00,65.3,65.61,65.25,65.33,13437.0,65.1431,65.4524,65.0933,65.1731,13437.0
2025-03-31 11:00:00,65.33,65.82,65.27,65.48,19282.0,65.1731,65.6619,65.1132,65.3227,19282.0
2025-03-31 11:30:00,65.39,65.78,65.38,65.55,11585.0,65.2329,65.622,65.2229,65.3925,11585.0
2025-03-31 12:00:00,65.54,65.63,65.22,65.55,19505.0,65.3826,65.4723,65.0633,65.3925,19505.0
2025-03-31 12:30:00,65.56,65.8,65.37,65.47,17634.0,65.4025,65.6419,65.213,65.3127,17634.0
2025-03-31 13:00:00,65.41,65.61,65.09,65.27,15435.0,65.2529,65.4524,64.9336,65.1132,15435.0
2025-03-31 13:30:00,65.3,65.56,65.3,65.39,12097.0,65.1431,65.4025,65.1431,65.2329,12097.0
2025-03-31 14:00:00,65.38,65.95,65.36,65.78,14014.0,65.2229,65.7916,65.203,65.622,14014.0
2025-03-31 14:30:00,65.85,66.1,65.73,65.99,24002.0,65.6918,65.9412,65.5721,65.8315,24002.0
2025-03-31 15:00:00,66.01,66.14,65.81,65.81,20497.0,65.8514,65.9811,65.6519,65.6519,20497.0
2025-03-31 15:30:00,65.83,66.19,65.57,65.83,84444.0,65.6719,66.031,65.4125,65.6719,84444.0
2025-04-01 09:30:00,65.62,65.63,64.78,64.92,37974.0,65.4624,65.4723,64.6244,64.764,37974.0
2025-04-01 10:00:00,64.75,64.93,64.07,64.33,17976.0,64.5945,64.774,63.9161,64.1755,17976.0
2025-04-01 10:30:00,64.39,64.96,64.36,64.94,27494.0,64.2353,64.804,64.2054,64.784,27494.0
2025-04-01 11:00:00,64.97,65.54,64.97,65.27,18734.0,64.8139,65.3826,64.8139,65.1132,18734.0
2025-04-01 11:30:00,65.33,65.52,65.17,65.49,21628.0,65.1731,65.3626,65.0134,65.3327,21628.0
2025-04-01 12:00:00,65.45,65.73,65.33,65.33,17044.0,65.2928,65.5721,65.1731,65.1731,17044.0
2025-04-01 12:30:00,65.33,65.63,65.12,65.52,25244.0,65.1731,65.4723,64.9636,65.3626,25244.0
2025-04-01 13:00:00,65.52,65.65,65.19,65.19,17866.0,65.3626,65.4923,65.0334,65.0334,17866.0
2025-04-01 13:30:00,65.19,65.4,65.19,65.21,18217.0,65.0334,65.2429,65.0334,65.0533,18217.0
2025-04-01 14:00:00,65.23,65.25,64.91,65.12,68465.0,65.0733,65.0933,64.7541,64.9636,68465.0
2025-04-01 14:30:00,65.11,65.39,64.99,65.28,28552.0,64.9536,65.2329,64.8339,65.1232,28552.0
2025-04-01 15:00:00,65.3,65.46,65.27,65.33,37293.0,65.1431,65.3027,65.1132,65.1731,37293.0
2025-04-01 15:30:00,65.27,65.8,65.27,65.7,116658.0,65.1132,65.6419,65.1132,65.5422,116658.0
2025-04-02 09:30:00,64.98,66.36,64.51,65.79,24055.0,64.8239,66.2006,64.355,65.632,24055.0
2025-04-02 10:00:00,65.77,66.64,65.77,66.61,13103.0,65.612,66.4799,65.612,66.45,13103.0
2025-04-02 10:30:00,66.54,66.97,66.41,66.96,27576.0,66.3802,66.8091,66.2505,66.7991,27576.0
2025-04-02 11:00:00,66.89,66.96,66.65,66.86,17517.0,66.7293,66.7991,66.4899,66.6994,17517.0
2025-04-02 11:30:00,66.88,67.06,66.7,66.82,36957.0,66.7193,66.8989,66.5398,66.6595,36957.0
2025-04-02 12:00:00,66.8,67.28,66.71,67.28,15598.0,66.6395,67.1184,66.5497,67.1184,15598.0
2025-04-02 12:30:00,67.24,67.68,67.18,67.61,16437.0,67.0785,67.5174,67.0186,67.4476,16437.0
2025-04-02 13:00:00,67.59,68.0,67.59,67.7,25694.0,67.4276,67.8366,67.4276,67.5374,25694.0
2025-04-02 13:30:00,67.62,67.74,67.25,67.28,21024.0,67.4576,67.5773,67.0884,67.1184,21024.0
2025-04-02 14:00:00,67.28,67.44,67.13,67.14,17924.0,67.1184,67.278,66.9687,66.9787,17924.0
2025-04-02 14:30:00,67.17,67.57,67.17,67.25,18592.0,67.0086,67.4077,67.0086,67.0884,18592.0
2025-04-02 15:00:00,67.26,67.55,67.25,67.51,30864.0,67.0984,67.3877,67.0884,67.3478,30864.0
2025-04-02 15:30:00,67.51,67.62,67.27,67.56,119508.0,67.3478,67.4576,67.1084,67.3977,119508.0
2025-04-03 09:30:00,64.53,64.82,63.65,63.77,65491.0,64.375,64.6643,63.4971,63.6168,65491.0
2025-04-03 10:00:00,63.76,63.98,63.45,63.76,30140.0,63.6068,63.8263,63.2976,63.6068,30140.0
2025-04-03 10:30:00,63.75,63.84,63.0,63.22,24280.0,63.5969,63.6866,62.8487,63.0681,24280.0
2025-04-03 11:00:00,63.26,63.78,63.01,63.68,24997.0,63.108,63.6268,62.8586,63.527,24997.0
2025-04-03 11:30:00,63.61,64.1,63.54,64.0,26571.0,63.4572,63.946,63.3874,63.8463,26571.0
2025-04-03 12:00:00,63.95,64.54,63.95,64.51,18178.0,63.7964,64.385,63.7964,64.355,18178.0
2025-04-03 12:30:00,64.58,64.69,64.3,64.34,21804.0,64.4249,64.5346,64.1455,64.1854,21804.0
2025-04-03 13:00:00,64.35,64.68,64.01,64.02,22936.0,64.1954,64.5246,63.8562,63.8662,22936.0
2025-04-03 13:30:00,64.05,64.5,63.96,64.09,21413.0,63.8961,64.3451,63.8064,63.936,21413.0
2025-04-03 14:00:00,64.06,64.12,63.58,63.73,17683.0,63.9061,63.966,63.4273,63.5769,17683.0
2025-04-03 14:30:00,63.81,63.94,63.62,63.75,24707.0,63.6567,63.7864,63.4672,63.5969,24707.0
2025-04-03 15:00:00,63.69,63.89,63.35,63.48,25215.0,63.537,63.7365,63.1978,63.3275,25215.0
2025-04-03 15:30:00,63.44,63.53,63.18,63.36,142422.0,63.2876,63.3774,63.0282,63.2078,142422.0
2025-04-04 09:30:00,60.81,62.03,60.6,61.34,138895.0,60.6639,61.881,60.4544,61.1926,138895.0
2025-04-04 10:00:00,61.26,61.28,60.44,60.44,86074.0,61.1128,61.1328,60.2948,60.2948,86074.0
2025-04-04 10:30:00,60.44,60.92,59.73,60.78,57721.0,60.2948,60.7737,59.5865,60.634,57721.0
2025-04-04 11:00:00,60.68,62.65,60.59,61.87,83998.0,60.5342,62.4995,60.4444,61.7214,83998.0
2025-04-04 11:30:00,62.01,62.68,61.91,62.18,116295.0,61.861,62.5294,61.7613,62.0306,116295.0
2025-04-04 12:00:00,62.11,62.61,62.08,62.17,58792.0,61.9608,62.4596,61.9309,62.0207,58792.0
2025-04-04 12:30:00,62.04,62.23,61.5,61.74,15107.0,61.891,62.0805,61.3523,61.5917,15107.0
2025-04-04 13:00:00,61.7,61.96,61.16,61.67,9465.0,61.5518,61.8112,61.0131,61.5219,9465.0
2025-04-04 13:30:00,61.67,62.24,61.46,62.22,33553.0,61.5219,62.0905,61.3124,62.0705,33553.0
2025-04-04 14:00:00,62.35,62.52,61.73,61.84,24307.0,62.2002,62.3698,61.5817,61.6914,24307.0
2025-04-04 14:30:00,61.83,61.83,61.34,61.58,18440.0,61.6815,61.6815,61.1926,61.4321,18440.0
2025-04-04 15:00:00,61.68,62.21,61.41,62.04,29238.0,61.5318,62.0606,61.2625,61.891,29238.0
2025-04-04 15:30:00,62.09,62.47,61.62,61.78,134615.0,61.9408,62.3199,61.472,61.6316,134615.0
2025-04-07 09:30:00,59.73,61.33,58.94,61.22,44946.0,59.5865,61.1827,58.7984,61.0729,44946.0
2025-04-07 10:00:00,61.25,64.41,60.53,61.4,85695.0,61.1029,64.2553,60.3846,61.2525,85695.0
2025-04-07 10:30:00,61.48,62.46,60.49,62.05,43069.0,61.3323,62.31,60.3447,61.9009,43069.0
2025-04-07 11:00:00,62.05,62.62,60.38,60.48,42187.0,61.9009,62.4696,60.235,60.3347,42187.0
2025-04-07 11:30:00,60.48,62.08,60.48,61.94,48890.0,60.3347,61.9309,60.3347,61.7912,48890.0
2025-04-07 12:00:00,61.83,62.28,61.19,61.84,67787.0,61.6815,62.1304,61.043,61.6914,67787.0
2025-04-07 12:30:00,61.83,62.17,61.11,61.42,73419.0,61.6815,62.0207,60.9632,61.2725,73419.0
2025-04-07 13:00:00,61.42,62.62,61.25,62.54,49836.0,61.2725,62.4696,61.1029,62.3898,49836.0
2025-04-07 13:30:00,62.54,63.57,62.1,63.16,90099.0,62.3898,63.4173,61.9508,63.0083,90099.0
2025-04-07 14:00:00,63.12,63.16,61.31,61.43,160640.0,62.9684,63.0083,61.1627,61.2824,160640.0
2025-04-07 14:30:00,61.43,61.9,60.97,61.14,151858.0,61.2824,61.7513,60.8235,60.9931,151858.0
2025-04-07 15:00:00,61.22,61.64,61.07,61.08,58195.0,61.0729,61.4919,60.9233,60.9333,58195.0
2025-04-07 15:30:00,61.08,61.85,60.74,61.2,286609.0,60.9333,61.7014,60.5941,61.053,286609.0
2025-04-08 09:30:00,63.18,63.32,62.62,63.27,25266.0,63.0282,63.1679,62.4696,63.118,25266.0
2025-04-08 10:00:00,63.11,64.23,62.92,63.92,41608.0,62.9584,64.0757,62.7689,63.7664,41608.0
2025-04-08 10:30:00,64.01,64.14,63.36,63.55,47046.0,63.8562,63.9859,63.2078,63.3973,47046.0
2025-04-08 11:00:00,63.43,63.45,62.75,63.03,30903.0,63.2776,63.2976,62.5993,62.8786,30903.0
2025-04-08 11:30:00,62.96,63.59,62.96,63.2,27127.0,62.8088,63.4372,62.8088,63.0482,27127.0
2025-04-08 12:00:00,63.23,63.3,62.29,62.49,19692.0,63.0781,63.1479,62.1404,62.3399,19692.0
2025-04-08 12:30:00,62.59,62.59,61.67,61.68,31431.0,62.4396,62.4396,61.5219,61.5318,31431.0
2025-04-08 13:00:00,61.71,62.0,61.22,61.32,28116.0,61.5618,61.8511,61.0729,61.1727,28116.0
2025-04-08 13:30:00,61.35,62.44,61.34,61.88,20562.0,61.2026,62.29,61.1926,61.7313,20562.0
2025-04-08 14:00:00,61.92,62.08,61.56,61.57,26480.0,61.7713,61.9309,61.4121,61.4221,26480.0
2025-04-08 14:30:00,61.57,62.31,61.11,61.33,32389.0,61.4221,62.1603,60.9632,61.1827,32389.0
2025-04-08 15:00:00,61.32,61.5,60.53,61.1,67009.0,61.1727,61.3523,60.3846,60.9532,67009.0
2025-04-08 15:30:00,61.1,61.16,60.11,60.96,203103.0,60.9532,61.0131,59.9656,60.8136,203103.0
2025-04-09 09:30:00,60.39,62.94,60.39,62.46,36092.0,60.2449,62.7888,60.2449,62.31,36092.0
2025-04-09 10:00:00,62.3,62.78,61.4,61.97,694858.0,62.1503,62.6292,61.2525,61.8211,694858.0
2025-04-09 10:30:00,61.91,62.45,61.42,61.52,37752.0,61.7613,62.3,61.2725,61.3722,37752.0
2025-04-09 11:00:00,61.52,62.4,61.52,62.09,29003.0,61.3722,62.2501,61.3722,61.9408,29003.0
2025-04-09 11:30:00,62.1,62.3,61.64,61.74,27927.0,61.9508,62.1503,61.4919,61.5917,27927.0
2025-04-09 12:00:00,61.68,62.04,61.6,61.85,12033.0,61.5318,61.891,61.452,61.7014,12033.0
2025-04-09 12:30:00,61.78,62.05,61.69,61.84,11848.0,61.6316,61.9009,61.5418,61.6914,11848.0
2025-04-09 13:00:00,61.86,66.56,61.58,65.83,42153.0,61.7114,66.4001,61.4321,65.6719,42153.0
2025-04-09 13:30:00,65.61,67.51,65.42,67.3,97048.0,65.4524,67.3478,65.2628,67.1383,97048.0
2025-04-09 14:00:00,67.32,68.87,66.63,68.78,105124.0,67.1583,68.7046,66.4699,68.6148,105124.0
2025-04-09 14:30:00,68.87,69.03,67.05,67.05,64599.0,68.7046,68.8642,66.8889,66.8889,64599.0
2025-04-09 15:00:00,67.02,68.23,66.94,67.69,114304.0,66.859,68.0661,66.7792,67.5274,114304.0
2025-04-09 15:30:00,67.75,68.41,67.25,67.6,442411.0,67.5872,68.2457,67.0884,67.4376,442411.0
2025-04-10 09:30:00,65.96,66.69,65.07,65.07,33543.0,65.8015,66.5298,64.9137,64.9137,33543.0
2025-04-10 10:00:00,65.01,65.22,64.44,64.83,52892.0,64.8538,65.0633,64.2852,64.6743,52892.0
2025-04-10 10:30:00,64.91,65.34,64.57,64.66,35958.0,64.7541,65.183,64.4149,64.5047,35958.0
2025-04-10 11:00:00,64.72,65.04,64.11,64.12,30726.0,64.5645,64.8838,63.956,63.966,30726.0
2025-04-10 11:30:00,64.19,64.45,64.0,64.24,29719.0,64.0358,64.2952,63.8463,64.0857,29719.0
2025-04-10 12:00:00,64.24,64.36,63.37,63.66,36682.0,64.0857,64.2054,63.2178,63.5071,36682.0
2025-04-10 12:30:00,63.65,64.49,63.65,64.33,21350.0,63.4971,64.3351,63.4971,64.1755,21350.0
2025-04-10 13:00:00,64.33,64.96,63.67,64.28,23477.0,64.1755,64.804,63.517,64.1256,23477.0
2025-04-10 13:30:00,64.19,65.28,64.19,65.16,32483.0,64.0358,65.1232,64.0358,65.0035,32483.0
2025-04-10 14:00:00,65.05,65.34,64.42,65.26,66837.0,64.8937,65.183,64.2652,65.1032,66837.0
2025-04-10 14:30:00,65.27,65.46,64.45,64.84,45677.0,65.1132,65.3027,64.2952,64.6842,45677.0
2025-04-10 15:00:00,64.72,65.22,64.36,64.39,61512.0,64.5645,65.0633,64.2054,64.2353,61512.0
2025-04-10 15:30:00,64.23,64.69,63.67,64.32,140099.0,64.0757,64.5346,63.517,64.1655,140099.0
2025-04-11 09:30:00,64.18,64.32,63.5,64.03,22969.0,64.0258,64.1655,63.3475,63.8762,22969.0
2025-04-11 10:00:00,63.86,64.13,62.8,63.07,37848.0,63.7066,63.9759,62.6491,62.9185,37848.0
2025-04-11 10:30:00,63.02,63.9,63.01,63.37,21245.0,62.8686,63.7465,62.8586,63.2178,21245.0
2025-04-11 11:00:00,63.49,63.72,63.15,63.38,18211.0,63.3375,63.5669,62.9983,63.2277,18211.0
2025-04-11 11:30:00,63.38,63.8,63.38,63.74,35753.0,63.2277,63.6467,63.2277,63.5869,35753.0
2025-04-11 12:00:00,63.73,64.04,63.64,63.74,15480.0,63.5769,63.8862,63.4871,63.5869,15480.0
2025-04-11 12:30:00,63.8,64.46,63.8,64.31,25614.0,63.6467,64.3052,63.6467,64.1555,25614.0
2025-04-11 13:00:00,64.37,64.7,64.05,64.11,59126.0,64.2154,64.5446,63.8961,63.956,59126.0
2025-04-11 13:30:00,64.16,65.16,64.09,64.92,29133.0,64.0059,65.0035,63.936,64.764,29133.0
2025-04-11 14:00:00,64.96,65.0,64.43,64.57,17186.0,64.804,64.8439,64.2752,64.4149,17186.0
2025-04-11 14:30:00,64.59,64.76,64.33,64.43,19704.0,64.4348,64.6044,64.1755,64.2752,19704.0
2025-04-11 15:00:00,64.45,64.79,64.45,64.56,28836.0,64.2952,64.6344,64.2952,64.4049,28836.0
2025-04-11 15:30:00,64.54,64.67,64.38,64.61,86579.0,64.385,64.5146,64.2253,64.4548,86579.0
2025-04-14 09:30:00,65.4,65.58,64.17,64.53,14953.0,65.2429,65.4225,64.0158,64.375,14953.0
2025-04-14 10:00:00,64.64,64.91,64.11,64.69,9256.0,64.4847,64.7541,63.956,64.5346,9256.0
2025-04-14 10:30:00,64.74,64.77,64.52,64.66,9234.0,64.5845,64.6144,64.365,64.5047,9234.0
2025-04-14 11:00:00,64.55,64.57,64.15,64.15,8527.0,64.3949,64.4149,63.9959,63.9959,8527.0
2025-04-14 11:30:00,64.1,64.27,63.51,63.75,12473.0,63.946,64.1156,63.3574,63.5969,12473.0
2025-04-14 12:00:00,63.63,63.88,63.36,63.74,12712.0,63.4771,63.7265,63.2078,63.5869,12712.0
2025-04-14 12:30:00,63.76,64.07,63.75,63.91,9304.0,63.6068,63.9161,63.5969,63.7565,9304.0
2025-04-14 13:00:00,63.97,64.55,63.91,64.12,22277.0,63.8163,64.3949,63.7565,63.966,22277.0
2025-04-14 13:30:00,64.13,64.29,64.06,64.29,7712.0,63.9759,64.1356,63.9061,64.1356,7712.0
2025-04-14 14:00:00,64.36,64.68,64.28,64.55,10839.0,64.2054,64.5246,64.1256,64.3949,10839.0
2025-04-14 14:30:00,64.53,64.79,64.52,64.6,10051.0,64.375,64.6344,64.365,64.4448,10051.0
2025-04-14 15:00:00,64.63,64.79,64.58,64.72,17025.0,64.4747,64.6344,64.4249,64.5645,17025.0
2025-04-14 15:30:00,64.73,64.82,64.6,64.71,85646.0,64.5745,64.6643,64.4448,64.5546,85646.0
2025-04-15 09:30:00,64.81,65.53,64.38,65.22,13146.0,64.6543,65.3726,64.2253,65.0633,13146.0
2025-04-15 10:00:00,65.22,65.48,64.85,64.89,14007.0,65.0633,65.3227,64.6942,64.7341,14007.0
2025-04-15 10:30:00,65.0,65.24,64.72,65.17,15737.0,64.8439,65.0833,64.5645,65.0134,15737.0
2025-04-15 11:00:00,65.11,65.33,65.06,65.11,13371.0,64.9536,65.1731,64.9037,64.9536,13371.0
2025-04-15 11:30:00,65.11,65.37,65.11,65.24,15185.0,64.9536,65.213,64.9536,65.0833,15185.0
2025-04-15 12:00:00,65.26,65.41,65.14,65.25,10734.0,65.1032,65.2529,64.9835,65.0933,10734.0
2025-04-15 12:30:00,65.3,65.4,65.17,65.2,6446.0,65.1431,65.2429,65.0134,65.0434,6446.0
2025-04-15 13:00:00,65.2,65.39,64.99,65.1,9959.0,65.0434,65.2329,64.8339,64.9436,9959.0
2025-04-15 13:30:00,65.17,65.34,65.01,65.13,8209.0,65.0134,65.183,64.8538,64.9735,8209.0
2025-04-15 14:00:00,65.13,65.13,64.91,65.02,17657.0,64.9735,64.9735,64.7541,64.8638,17657.0
2025-04-15 14:30:00,65.04,65.37,65.04,65.23,14509.0,64.8838,65.213,64.8838,65.0733,14509.0
2025-04-15 15:00:00,65.19,65.37,65.13,65.22,21990.0,65.0334,65.213,64.9735,65.0633,21990.0
2025-04-15 15:30:00,65.25,65.37,65.12,65.28,84842.0,65.0933,65.213,64.9636,65.1232,84842.0
2025-04-16 09:30:00,64.86,65.32,64.43,64.75,11284.0,64.7042,65.1631,64.2752,64.5945,11284.0
2025-04-16 10:00:00,64.7,65.1,64.67,64.98,19592.0,64.5446,64.9436,64.5146,64.8239,19592.0
2025-04-16 10:30:00,64.96,65.24,64.82,65.12,12100.0,64.804,65.0833,64.6643,64.9636,12100.0
2025-04-16 11:00:00,65.14,65.31,64.98,65.28,12246.0,64.9835,65.1531,64.8239,65.1232,12246.0
2025-04-16 11:30:00,65.24,65.24,64.85,64.87,10307.0,65.0833,65.0833,64.6942,64.7142,10307.0
2025-04-16 12:00:00,64.92,65.01,64.81,64.93,7262.0,64.764,64.8538,64.6543,64.774,7262.0
2025-04-16 12:30:00,64.92,65.04,64.65,64.67,6772.0,64.764,64.8838,64.4947,64.5146,6772.0
2025-04-16 13:00:00,64.67,64.89,64.66,64.83,11029.0,64.5146,64.7341,64.5047,64.6743,11029.0
2025-04-16 13:30:00,64.77,64.78,63.71,63.75,22871.0,64.6144,64.6244,63.557,63.5969,22871.0
2025-04-16 14:00:00,63.78,64.41,63.75,64.3,23523.0,63.6268,64.2553,63.5969,64.1455,23523.0
2025-04-16 14:30:00,64.2,64.35,64.17,64.22,18950.0,64.0458,64.1954,64.0158,64.0657,18950.0
2025-04-16 15:00:00,64.22,64.31,63.82,63.98,104545.0,64.0657,64.1555,63.6667,63.8263,104545.0
2025-04-16 15:30:00,63.98,64.97,63.93,64.89,168278.0,63.8263,64.8139,63.7764,64.7341,168278.0
2025-04-17 09:30:00,64.64,65.22,64.4,64.7,21619.0,64.4847,65.0633,64.2453,64.5446,21619.0
2025-04-17 10:00:00,64.74,64.93,64.37,64.48,11726.0,64.5845,64.774,64.2154,64.3251,11726.0
2025-04-17 10:30:00,64.54,64.76,64.4,64.49,11070.0,64.385,64.6044,64.2453,64.3351,11070.0
2025-04-17 11:00:00,64.54,65.11,64.54,64.94,15290.0,64.385,64.9536,64.385,64.784,15290.0
2025-04-17 11:30:00,65.03,65.24,64.93,65.0,13955.0,64.8738,65.0833,64.774,64.8439,13955.0
2025-04-17 12:00:00,65.01,65.36,64.82,65.36,17971.0,64.8538,65.203,64.6643,65.203,17971.0
2025-04-17 12:30:00,65.28,65.61,65.17,65.54,13370.0,65.1232,65.4524,65.0134,65.3826,13370.0
2025-04-17 13:00:00,65.53,65.53,65.02,65.06,10308.0,65.3726,65.3726,64.8638,64.9037,10308.0
2025-04-17 13:30:00,65.07,65.24,64.98,65.15,12145.0,64.9137,65.0833,64.8239,64.9935,12145.0
2025-04-17 14:00:00,65.14,65.33,65.1,65.1,10816.0,64.9835,65.1731,64.9436,64.9436,10816.0
2025-04-17 14:30:00,65.1,65.26,65.02,65.08,18575.0,64.9436,65.1032,64.8638,64.9237,18575.0
2025-04-17 15:00:00,64.88,65.12,64.83,64.89,19079.0,64.7241,64.9636,64.6743,64.7341,19079.0
2025-04-17 15:30:00,64.94,65.01,64.63,64.69,100016.0,64.784,64.8538,64.4747,64.5346,100016.0
2025-04-21 09:30:00,64.2,64.54,64.07,64.15,21064.0,64.0458,64.385,63.9161,63.9959,21064.0
2025-04-21 10:00:00,64.07,64.38,64.07,64.23,18114.0,63.9161,64.2253,63.9161,64.0757,18114.0
2025-04-21 10:30:00,64.22,64.43,64.17,64.39,55973.0,64.0657,64.2752,64.0158,64.2353,55973.0
2025-04-21 11:00:00,64.31,64.42,64.09,64.14,31520.0,64.1555,64.2652,63.936,63.9859,31520.0
2025-04-21 11:30:00,64.11,64.17,63.69,63.71,61565.0,63.956,64.0158,63.537,63.557,61565.0
2025-04-21 12:00:00,63.71,64.01,63.7,63.82,36380.0,63.557,63.8562,63.547,63.6667,36380.0
2025-04-21 12:30:00,63.82,64.07,63.67,63.68,32818.0,63.6667,63.9161,63.517,63.527,32818.0
2025-04-21 13:00:00,63.69,63.73,63.47,63.51,19117.0,63.537,63.5769,63.3175,63.3574,19117.0
2025-04-21 13:30:00,63.47,63.64,63.47,63.54,21882.0,63.3175,63.4871,63.3175,63.3874,21882.0
2025-04-21 14:00:00,63.53,63.59,63.39,63.52,105713.0,63.3774,63.4372,63.2377,63.3674,105713.0
2025-04-21 14:30:00,63.58,63.64,63.33,63.36,69131.0,63.4273,63.4871,63.1779,63.2078,69131.0
2025-04-21 15:00:00,63.37,63.62,63.36,63.38,38759.0,63.2178,63.4672,63.2078,63.2277,38759.0
2025-04-21 15:30:00,63.41,63.86,63.39,63.76,147899.0,63.2577,63.7066,63.2377,63.6068,147899.0
2025-04-22 09:30:00,64.43,64.96,64.16,64.57,13950.0,64.2752,64.804,64.0059,64.4149,13950.0
2025-04-22 10:00:00,64.45,64.78,64.39,64.49,26669.0,64.2952,64.6244,64.2353,64.3351,26669.0
2025-04-22 10:30:00,64.52,65.12,64.39,64.69,68319.0,64.365,64.9636,64.2353,64.5346,68319.0
2025-04-22 11:00:00,64.7,65.37,64.7,65.23,46616.0,64.5446,65.213,64.5446,65.0733,46616.0
2025-04-22 11:30:00,65.19,65.23,64.76,65.23,20854.0,65.0334,65.0733,64.6044,65.0733,20854.0
2025-04-22 12:00:00,65.25,65.79,65.25,65.71,35110.0,65.0933,65.632,65.0933,65.5521,35110.0
2025-04-22 12:30:00,65.67,66.0,65.58,65.7,47485.0,65.5122,65.8415,65.4225,65.5422,47485.0
2025-04-22 13:00:00,65.75,65.8,65.15,65.15,16286.0,65.5921,65.6419,64.9935,64.9935,16286.0
2025-04-22 13:30:00,65.17,65.36,65.11,65.17,12459.0,65.0134,65.203,64.9536,65.0134,12459.0
2025-04-22 14:00:00,65.17,65.75,65.17,65.75,25745.0,65.0134,65.5921,65.0134,65.5921,25745.0
2025-04-22 14:30:00,65.75,65.91,65.68,65.84,27619.0,65.5921,65.7517,65.5222,65.6818,27619.0
2025-04-22 15:00:00,65.86,65.95,65.72,65.88,32300.0,65.7018,65.7916,65.5621,65.7217,32300.0
2025-04-22 15:30:00,65.88,66.08,65.78,65.81,142824.0,65.7217,65.9213,65.622,65.6519,142824.0
2025-04-23 09:30:00,67.53,69.04,67.53,68.53,47775.0,67.3678,68.8741,67.3678,68.3654,47775.0
2025-04-23 10:00:00,68.55,68.65,67.79,67.9,19057.0,68.3853,68.4851,67.6272,67.7369,19057.0
2025-04-23 10:30:00,67.87,68.09,67.64,67.76,13750.0,67.707,67.9264,67.4775,67.5972,13750.0
2025-04-23 11:00:00,67.74,67.81,67.32,67.38,25917.0,67.5773,67.6471,67.1583,67.2181,25917.0
2025-04-23 11:30:00,67.45,67.48,67.08,67.18,17085.0,67.288,67.3179,66.9189,67.0186,17085.0
2025-04-23 12:00:00,67.05,67.08,66.68,66.95,10806.0,66.8889,66.9189,66.5198,66.7892,10806.0
2025-04-23 12:30:00,66.95,67.19,66.91,67.1,8335.0,66.7892,67.0286,66.7493,66.9388,8335.0
2025-04-23 13:00:00,67.06,67.28,66.83,67.03,27196.0,66.8989,67.1184,66.6695,66.869,27196.0
2025-04-23 13:30:00,67.05,67.09,66.64,66.64,30629.0,66.8889,66.9288,66.4799,66.4799,30629.0
2025-04-23 14:00:00,66.64,66.79,66.46,66.5,22417.0,66.4799,66.6296,66.3003,66.3403,22417.0
2025-04-23 14:30:00,66.49,66.58,66.34,66.37,34898.0,66.3303,66.4201,66.1806,66.2106,34898.0
2025-04-23 15:00:00,66.39,66.4,66.09,66.16,44045.0,66.2305,66.2405,65.9312,66.0011,44045.0
2025-04-23 15:30:00,66.19,66.72,66.04,66.44,107768.0,66.031,66.5597,65.8814,66.2804,107768.0
2025-04-24 09:30:00,66.45,66.77,66.01,66.35,23063.0,66.2904,66.6096,65.8514,66.1906,23063.0
2025-04-24 10:00:00,66.43,66.44,65.8,65.9,32865.0,66.2704,66.2804,65.6419,65.7417,32865.0
2025-04-24 10:30:00,65.98,66.18,65.55,65.69,66286.0,65.8215,66.021,65.3925,65.5322,66286.0
2025-04-24 11:00:00,65.68,66.0,65.64,65.66,47266.0,65.5222,65.8415,65.4823,65.5023,47266.0
2025-04-24 11:30:00,65.61,65.96,65.58,65.81,31517.0,65.4524,65.8015,65.4225,65.6519,31517.0
2025-04-24 12:00:00,65.81,66.15,65.77,66.0,73824.0,65.6519,65.9911,65.612,65.8415,73824.0
2025-04-24 12:30:00,66.0,66.27,65.9,65.9,99677.0,65.8415,66.1108,65.7417,65.7417,99677.0
2025-04-24 13:00:00,65.87,65.92,65.29,65.47,53838.0,65.7118,65.7616,65.1332,65.3127,53838.0
2025-04-24 13:30:00,65.48,65.84,65.44,65.8,31934.0,65.3227,65.6818,65.2828,65.6419,31934.0
2025-04-24 14:00:00,65.81,65.9,65.53,65.59,98569.0,65.6519,65.7417,65.3726,65.4324,98569.0
2025-04-24 14:30:00,65.61,66.02,65.59,65.81,68771.0,65.4524,65.8614,65.4324,65.6519,68771.0
2025-04-24 15:00:00,65.86,65.86,65.55,65.65,56170.0,65.7018,65.7018,65.3925,65.4923,56170.0
2025-04-24 15:30:00,65.64,66.3,65.54,66.0,259614.0,65.4823,66.1407,65.3826,65.8415,259614.0
2025-04-25 09:30:00,68.53,72.15,68.53,70.4,228711.0,68.3654,71.9767,68.3654,70.2309,228711.0
2025-04-25 10:00:00,70.52,70.58,69.2,69.49,269137.0,70.3506,70.4104,69.0338,69.3231,269137.0
2025-04-25 10:30:00,69.36,69.44,68.5,68.75,75011.0,69.1934,69.2732,68.3354,68.5848,75011.0
2025-04-25 11:00:00,68.76,70.04,68.61,69.42,57452.0,68.5948,69.8717,68.4452,69.2532,57452.0
2025-04-25 11:30:00,69.42,69.54,69.12,69.19,29913.0,69.2532,69.3729,68.954,69.0238,29913.0
2025-04-25 12:00:00,69.23,70.03,69.23,69.47,56286.0,69.0637,69.8618,69.0637,69.3031,56286.0
2025-04-25 12:30:00,69.4,69.67,68.97,69.06,51608.0,69.2333,69.5026,68.8043,68.8941,51608.0
2025-04-25 13:00:00,69.06,69.3,68.98,69.09,37240.0,68.8941,69.1335,68.8143,68.924,37240.0
2025-04-25 13:30:00,69.14,69.5,68.5,68.67,87931.0,68.9739,69.333,68.3354,68.505,87931.0
2025-04-25 14:00:00,68.66,69.43,68.55,69.29,40545.0,68.4951,69.2632,68.3853,69.1235,40545.0
2025-04-25 14:30:00,69.36,69.36,68.71,69.03,39253.0,69.1934,69.1934,68.5449,68.8642,39253.0
2025-04-25 15:00:00,68.99,69.09,68.63,68.75,41834.0,68.8243,68.924,68.4651,68.5848,41834.0
2025-04-25 15:30:00,68.72,69.1,68.67,68.88,242369.0,68.5549,68.934,68.505,68.7145,242369.0
2025-04-28 09:30:00,68.92,70.38,68.92,69.68,31162.0,68.7544,70.2109,68.7544,69.5126,31162.0
2025-04-28 10:00:00,69.45,69.95,69.37,69.53,20348.0,69.2832,69.782,69.2034,69.363,20348.0
2025-04-28 10:30:00,69.48,69.62,69.14,69.31,23517.0,69.3131,69.4528,68.9739,69.1435,23517.0
2025-04-28 11:00:00,69.38,69.46,68.81,68.81,26815.0,69.2133,69.2931,68.6447,68.6447,26815.0
2025-04-28 11:30:00,68.87,69.4,68.84,69.28,18304.0,68.7046,69.2333,68.6746,69.1136,18304.0
2025-04-28 12:00:00,69.26,69.33,68.87,69.09,28202.0,69.0936,69.1635,68.7046,68.924,28202.0
2025-04-28 12:30:00,69.13,69.49,69.1,69.22,22546.0,68.9639,69.3231,68.934,69.0537,22546.0
2025-04-28 13:00:00,69.28,69.28,68.99,69.1,20210.0,69.1136,69.1136,68.8243,68.934,20210.0
2025-04-28 13:30:00,69.15,69.39,69.04,69.29,21841.0,68.9839,69.2233,68.8741,69.1235,21841.0
2025-04-28 14:00:00,69.3,69.38,69.17,69.28,21667.0,69.1335,69.2133,69.0038,69.1136,21667.0
2025-04-28 14:30:00,69.29,69.55,69.29,69.34,31375.0,69.1235,69.3829,69.1235,69.1734,31375.0
2025-04-28 15:00:00,69.33,69.46,69.27,69.3,33264.0,69.1635,69.2931,69.1036,69.1335,33264.0
2025-04-28 15:30:00,69.26,69.44,68.96,69.29,129179.0,69.0936,69.2732,68.7943,69.1235,129179.0
2025-04-29 09:30:00,68.84,69.38,68.84,69.19,22231.0,68.6746,69.2133,68.6746,69.0238,22231.0
2025-04-29 10:00:00,69.03,69.18,68.43,68.43,29618.0,68.8642,69.0138,68.2656,68.2656,29618.0
2025-04-29 10:30:00,68.5,68.92,68.49,68.92,17307.0,68.3354,68.7544,68.3255,68.7544,17307.0
2025-04-29 11:00:00,68.92,68.92,68.74,68.92,20141.0,68.7544,68.7544,68.5749,68.7544,20141.0
2025-04-29 11:30:00,68.88,68.9,68.61,68.77,18195.0,68.7145,68.7345,68.4452,68.6048,18195.0
2025-04-29 12:00:00,68.79,69.07,68.79,69.04,14888.0,68.6247,68.9041,68.6247,68.8741,14888.0
2025-04-29 12:30:00,68.98,69.13,68.88,68.92,16710.0,68.8143,68.9639,68.7145,68.7544,16710.0
2025-04-29 13:00:00,68.91,69.09,68.84,69.0,26007.0,68.7445,68.924,68.6746,68.8342,26007.0
2025-04-29 13:30:00,69.02,69.33,69.0,69.27,46886.0,68.8542,69.1635,68.8342,69.1036,46886.0
2025-04-29 14:00:00,69.33,69.52,69.24,69.39,21431.0,69.1635,69.353,69.0737,69.2233,21431.0
2025-04-29 14:30:00,69.42,69.42,69.2,69.29,21702.0,69.2532,69.2532,69.0338,69.1235,21702.0
2025-04-29 15:00:00,69.35,69.38,69.17,69.24,34760.0,69.1834,69.2133,69.0038,69.0737,34760.0
2025-04-29 15:30:00,69.24,69.29,68.98,69.23,114749.0,69.0737,69.1235,68.8143,69.0637,114749.0
2025-04-30 09:30:00,68.31,68.57,67.67,68.13,28305.0,68.1459,68.4053,67.5074,67.9663,28305.0
2025-04-30 10:00:00,67.93,68.83,67.93,68.69,40572.0,67.7668,68.6647,67.7668,68.525,40572.0
2025-04-30 10:30:00,68.71,68.85,68.47,68.59,28148.0,68.5449,68.6846,68.3055,68.4252,28148.0
2025-04-30 11:00:00,68.62,69.06,68.61,68.94,30822.0,68.4552,68.8941,68.4452,68.7744,30822.0
2025-04-30 11:30:00,68.87,69.05,68.79,69.05,16528.0,68.7046,68.8841,68.6247,68.8841,16528.0
2025-04-30 12:00:00,69.06,69.06,68.6,68.73,17702.0,68.8941,68.8941,68.4352,68.5649,17702.0
2025-04-30 12:30:00,68.72,68.85,68.59,68.7,14615.0,68.5549,68.6846,68.4252,68.535,14615.0
2025-04-30 13:00:00,68.59,68.85,68.52,68.85,10077.0,68.4252,68.6846,68.3554,68.6846,10077.0
2025-04-30 13:30:00,68.88,69.06,68.87,69.04,19968.0,68.7145,68.8941,68.7046,68.8741,19968.0
2025-04-30 14:00:00,69.0,69.21,68.84,69.09,22927.0,68.8342,69.0437,68.6746,68.924,22927.0
2025-04-30 14:30:00,69.11,69.14,68.78,68.79,12998.0,68.944,68.9739,68.6148,68.6247,12998.0
2025-04-30 15:00:00,68.78,68.95,68.65,68.66,20316.0,68.6148,68.7844,68.4851,68.4951,20316.0
2025-04-30 15:30:00,68.65,69.47,68.65,69.14,122985.0,68.4851,69.3031,68.4851,68.9739,122985.0
2025-05-01 09:30:00,69.58,69.92,69.25,69.42,19228.0,69.4129,69.752,69.0836,69.2532,19228.0
2025-05-01 10:00:00,69.68,70.19,69.54,69.73,20208.0,69.5126,70.0214,69.3729,69.5625,20208.0
2025-05-01 10:30:00,69.68,69.97,69.58,69.87,14069.0,69.5126,69.8019,69.4129,69.7022,14069.0
2025-05-01 11:00:00,69.82,70.02,69.68,69.91,12382.0,69.6523,69.8518,69.5126,69.7421,12382.0
2025-05-01 11:30:00,69.93,69.97,69.45,69.46,12798.0,69.762,69.8019,69.2832,69.2931,12798.0
2025-05-01 12:00:00,69.51,69.67,69.3,69.61,11623.0,69.343,69.5026,69.1335,69.4428,11623.0
2025-05-01 12:30:00,69.61,69.82,69.53,69.72,11329.0,69.4428,69.6523,69.363,69.5525,11329.0
2025-05-01 13:00:00,69.75,70.05,69.75,69.94,10726.0,69.5824,69.8817,69.5824,69.772,10726.0
2025-05-01 13:30:00,69.89,69.89,69.48,69.53,18900.0,69.7221,69.7221,69.3131,69.363,18900.0
2025-05-01 14:00:00,69.59,69.62,69.51,69.62,15099.0,69.4228,69.4528,69.343,69.4528,15099.0
2025-05-01 14:30:00,69.61,69.64,69.49,69.62,17684.0,69.4428,69.4727,69.3231,69.4528,17684.0
2025-05-01 15:00:00,69.59,69.67,69.5,69.57,24743.0,69.4228,69.5026,69.333,69.4029,24743.0
2025-05-01 15:30:00,69.61,69.62,69.06,69.16,154594.0,69.4428,69.4528,68.8941,68.9939,154594.0
2025-05-02 09:30:00,69.6,70.03,69.23,69.49,64804.0,69.4328,69.8618,69.0637,69.3231,64804.0
2025-05-02 10:00:00,69.46,70.17,69.42,70.15,21750.0,69.2931,70.0014,69.2532,69.9815,21750.0
2025-05-02 10:30:00,70.15,70.61,70.1,70.61,18049.0,69.9815,70.4404,69.9316,70.4404,18049.0
2025-05-02 11:00:00,70.66,70.87,70.44,70.45,15508.0,70.4903,70.6998,70.2708,70.2808,15508.0
2025-05-02 11:30:00,70.46,70.84,70.46,70.51,12734.0,70.2907,70.6698,70.2907,70.3406,12734.0
2025-05-02 12:00:00,70.51,70.98,70.5,70.93,12832.0,70.3406,70.8095,70.3306,70.7596,12832.0
2025-05-02 12:30:00,70.94,71.28,70.93,70.98,35950.0,70.7696,71.1088,70.7596,70.8095,35950.0
2025-05-02 13:00:00,70.97,71.0,70.73,70.92,14772.0,70.7995,70.8294,70.5601,70.7496,14772.0
2025-05-02 13:30:00,70.9,70.92,70.77,70.86,21620.0,70.7297,70.7496,70.6,70.6898,21620.0
2025-05-02 14:00:00,70.84,70.95,70.76,70.84,17253.0,70.6698,70.7796,70.59,70.6698,17253.0
2025-05-02 14:30:00,70.82,70.99,70.7,70.82,15669.0,70.6499,70.8195,70.5302,70.6499,15669.0
2025-05-02 15:00:00,70.83,70.84,70.68,70.81,26801.0,70.6598,70.6698,70.5102,70.6399,26801.0
2025-05-02 15:30:00,70.79,71.03,70.72,70.87,156570.0,70.6199,70.8594,70.5501,70.6998,156570.0
2025-05-05 09:30:00,70.13,70.72,70.13,70.57,17314.0,69.9615,70.5501,69.9615,70.4005,17314.0
2025-05-05 10:00:00,70.67,70.79,70.4,70.74,23038.0,70.5002,70.6199,70.2309,70.5701,23038.0
2025-05-05 10:30:00,70.73,70.92,70.63,70.87,14230.0,70.5601,70.7496,70.4603,70.6998,14230.0
2025-05-05 11:00:00,70.87,71.0,70.77,70.84,11838.0,70.6998,70.8294,70.6,70.6698,11838.0
2025-05-05 11:30:00,70.82,70.9,70.66,70.79,9635.0,70.6499,70.7297,70.4903,70.6199,9635.0
2025-05-05 12:00:00,70.83,70.84,70.72,70.76,7942.0,70.6598,70.6698,70.5501,70.59,7942.0
2025-05-05 12:30:00,70.73,70.82,70.72,70.78,6852.0,70.5601,70.6499,70.5501,70.61,6852.0
2025-05-05 13:00:00,70.76,70.76,70.5,70.55,8125.0,70.59,70.59,70.3306,70.3805,8125.0
2025-05-05 13:30:00,70.53,70.8,70.53,70.66,13883.0,70.3606,70.6299,70.3606,70.4903,13883.0
2025-05-05 14:00:00,70.64,70.76,70.61,70.63,9917.0,70.4703,70.59,70.4404,70.4603,9917.0
2025-05-05 14:30:00,70.65,70.76,70.52,70.57,14729.0,70.4803,70.59,70.3506,70.4005,14729.0
2025-05-05 15:00:00,70.54,70.59,70.34,70.35,19372.0,70.3705,70.4204,70.171,70.181,19372.0
2025-05-05 15:30:00,70.32,70.43,70.07,70.15,97599.0,70.1511,70.2608,69.9017,69.9815,97599.0
2025-05-06 09:30:00,69.32,70.02,69.22,69.33,16491.0,69.1535,69.8518,69.0537,69.1635,16491.0
2025-05-06 10:00:00,69.37,69.82,69.37,69.7,11042.0,69.2034,69.6523,69.2034,69.5326,11042.0
2025-05-06 10:30:00,69.61,69.69,69.43,69.55,6408.0,69.4428,69.5226,69.2632,69.3829,6408.0
2025-05-06 11:00:00,69.52,69.59,69.35,69.45,10198.0,69.353,69.4228,69.1834,69.2832,10198.0
2025-05-06 11:30:00,69.47,69.6,69.39,69.41,8396.0,69.3031,69.4328,69.2233,69.2433,8396.0
2025-05-06 12:00:00,69.43,69.79,69.34,69.4,17585.0,69.2632,69.6223,69.1734,69.2333,17585.0
2025-05-06 12:30:00,69.4,69.48,68.99,68.99,18657.0,69.2333,69.3131,68.8243,68.8243,18657.0
2025-05-06 13:00:00,68.98,69.27,68.98,69.11,8755.0,68.8143,69.1036,68.8143,68.944,8755.0
2025-05-06 13:30:00,69.11,69.15,69.0,69.06,6474.0,68.944,68.9839,68.8342,68.8941,6474.0
2025-05-06 14:00:00,69.05,69.31,69.05,69.31,10717.0,68.8841,69.1435,68.8841,69.1435,10717.0
2025-05-06 14:30:00,69.33,69.34,69.24,69.28,12417.0,69.1635,69.1734,69.0737,69.1136,12417.0
2025-05-06 15:00:00,69.28,69.28,69.17,69.22,13989.0,69.1136,69.1136,69.0038,69.0537,13989.0
2025-05-06 15:30:00,69.22,69.43,69.0,69.07,84584.0,69.0537,69.2632,68.8342,68.9041,84584.0
2025-05-07 09:30:00,69.56,69.75,69.01,69.63,67311.0,69.3929,69.5824,68.8442,69.4627,67311.0
2025-05-07 10:00:00,69.62,70.13,69.61,69.86,30403.0,69.4528,69.9615,69.4428,69.6922,30403.0
2025-05-07 10:30:00,69.86,70.12,69.81,70.05,37367.0,69.6922,69.9516,69.6423,69.8817,37367.0
2025-05-07 11:00:00,70.03,70.46,69.99,70.42,19300.0,69.8618,70.2907,69.8219,70.2508,19300.0
2025-05-07 11:30:00,70.42,70.51,70.22,70.37,18064.0,70.2508,70.3406,70.0513,70.201,18064.0
2025-05-07 12:00:00,70.38,70.59,70.37,70.4,15090.0,70.2109,70.4204,70.201,70.2309,15090.0
2025-05-07 12:30:00,70.4,70.75,70.38,70.7,46951.0,70.2309,70.58,70.2109,70.5302,46951.0
2025-05-07 13:00:00,70.66,70.91,70.61,70.74,18404.0,70.4903,70.7397,70.4404,70.5701,18404.0
2025-05-07 13:30:00,70.76,70.87,70.6,70.7,33794.0,70.59,70.6998,70.4304,70.5302,33794.0
2025-05-07 14:00:00,70.7,70.93,70.51,70.68,36696.0,70.5302,70.7596,70.3406,70.5102,36696.0
2025-05-07 14:30:00,70.67,71.01,70.55,70.92,75034.0,70.5002,70.8394,70.3805,70.7496,75034.0
2025-05-07 15:00:00,70.89,70.95,70.55,70.57,38935.0,70.7197,70.7796,70.3805,70.4005,38935.0
2025-05-07 15:30:00,70.55,71.19,70.49,70.91,165945.0,70.3805,71.019,70.3207,70.7397,165945.0
2025-05-08 09:30:00,71.38,71.42,70.48,70.68,30607.0,71.2085,71.2484,70.3107,70.5102,30607.0
2025-05-08 10:00:00,70.77,71.21,70.69,71.21,14700.0,70.6,71.0389,70.5202,71.0389,14700.0
2025-05-08 10:30:00,71.22,71.39,70.9,70.99,11069.0,71.0489,71.2185,70.7297,70.8195,11069.0
2025-05-08 11:00:00,70.93,71.73,70.91,71.41,15555.0,70.7596,71.5577,70.7397,71.2385,15555.0
2025-05-08 11:30:00,71.34,71.78,71.25,71.7,14335.0,71.1686,71.6076,71.0788,71.5278,14335.0
2025-05-08 12:00:00,71.71,71.85,71.65,71.75,8893.0,71.5377,71.6774,71.4779,71.5776,8893.0
2025-05-08 12:30:00,71.79,72.18,71.79,72.06,24337.0,71.6175,72.0066,71.6175,71.8869,24337.0
2025-05-08 13:00:00,72.06,72.07,71.92,71.98,9654.0,71.8869,71.8969,71.7472,71.8071,9654.0
2025-05-08 13:30:00,71.96,71.97,71.75,71.77,15179.0,71.7871,71.7971,71.5776,71.5976,15179.0
2025-05-08 14:00:00,71.78,71.99,71.76,71.85,7063.0,71.6076,71.8171,71.5876,71.6774,7063.0
2025-05-08 14:30:00,71.83,71.9,71.77,71.88,32675.0,71.6574,71.7273,71.5976,71.7073,32675.0
2025-05-08 15:00:00,71.84,72.07,71.78,72.05,30077.0,71.6674,71.8969,71.6076,71.8769,30077.0
2025-05-08 15:30:00,72.06,72.06,71.52,71.57,87407.0,71.8869,71.8869,71.3482,71.3981,87407.0
2025-05-09 09:30:00,71.75,71.89,71.38,71.76,21328.0,71.5776,71.7173,71.2085,71.5876,21328.0
2025-05-09 10:00:00,71.74,71.85,71.14,71.17,12936.0,71.5677,71.6774,70.9691,70.999,12936.0
2025-05-09 10:30:00,71.24,71.52,71.19,71.52,10646.0,71.0689,71.3482,71.019,71.3482,10646.0
2025-05-09 11:00:00,71.47,71.69,71.47,71.52,11060.0,71.2983,71.5178,71.2983,71.3482,11060.0
2025-05-09 11:30:00,71.51,71.66,71.47,71.63,11629.0,71.3382,71.4879,71.2983,71.4579,11629.0
2025-05-09 12:00:00,71.63,71.63,71.36,71.56,11664.0,71.4579,71.4579,71.1886,71.3881,11664.0
2025-05-09 12:30:00,71.56,71.63,71.53,71.58,14979.0,71.3881,71.4579,71.3582,71.408,14979.0
2025-05-09 13:00:00,71.57,71.84,71.55,71.81,15638.0,71.3981,71.6674,71.3781,71.6375,15638.0
2025-05-09 13:30:00,71.81,71.96,71.76,71.86,12509.0,71.6375,71.7871,71.5876,71.6874,12509.0
2025-05-09 14:00:00,71.88,72.1,71.79,71.88,25072.0,71.7073,71.9268,71.6175,71.7073,25072.0
2025-05-09 14:30:00,71.91,72.02,71.84,72.0,9333.0,71.7373,71.847,71.6674,71.827,9333.0
2025-05-09 15:00:00,72.0,72.16,71.9,71.94,18440.0,71.827,71.9867,71.7273,71.7672,18440.0
2025-05-09 15:30:00,71.93,72.1,71.81,71.87,90389.0,71.7572,71.9268,71.6375,71.6974,90389.0
2025-05-12 09:30:00,74.65,76.1,74.37,74.73,96683.0,74.4707,75.9172,74.1913,74.5505,96683.0
2025-05-12 10:00:00,74.87,75.41,74.67,74.72,45314.0,74.6901,75.2288,74.4906,74.5405,45314.0
2025-05-12 10:30:00,74.67,75.3,74.55,75.01,50034.0,74.4906,75.1191,74.3709,74.8298,50034.0
2025-05-12 11:00:00,75.06,75.06,74.67,74.92,25962.0,74.8797,74.8797,74.4906,74.74,25962.0
2025-05-12 11:30:00,74.99,75.07,74.51,74.53,26943.0,74.8099,74.8897,74.331,74.351,26943.0
2025-05-12 12:00:00,74.53,75.03,74.53,74.86,39187.0,74.351,74.8498,74.351,74.6802,39187.0
2025-05-12 12:30:00,74.84,74.98,74.72,74.72,33566.0,74.6602,74.7999,74.5405,74.5405,33566.0
2025-05-12 13:00:00,74.69,74.87,74.56,74.61,52020.0,74.5106,74.6901,74.3809,74.4308,52020.0
2025-05-12 13:30:00,74.64,74.65,74.36,74.52,20902.0,74.4607,74.4707,74.1814,74.341,20902.0
2025-05-12 14:00:00,74.49,74.65,74.49,74.56,15714.0,74.3111,74.4707,74.3111,74.3809,15714.0
2025-05-12 14:30:00,74.59,74.65,74.42,74.46,30187.0,74.4108,74.4707,74.2412,74.2811,30187.0
2025-05-12 15:00:00,74.46,74.61,74.4,74.54,33448.0,74.2811,74.4308,74.2213,74.3609,33448.0
2025-05-12 15:30:00,74.54,74.82,74.51,74.75,137101.0,74.3609,74.6403,74.331,74.5704,137101.0
2025-05-13 09:30:00,74.97,75.33,74.79,75.16,20182.0,74.7899,75.149,74.6103,74.9794,20182.0
2025-05-13 10:00:00,75.22,75.33,74.88,75.12,25994.0,75.0393,75.149,74.7001,74.9395,25994.0
2025-05-13 10:30:00,75.07,75.53,74.99,75.44,20751.0,74.8897,75.3486,74.8099,75.2588,20751.0
2025-05-13 11:00:00,75.41,75.7,75.4,75.51,21373.0,75.2288,75.5182,75.2189,75.3286,21373.0
2025-05-13 11:30:00,75.49,75.68,75.41,75.49,22432.0,75.3087,75.4982,75.2288,75.3087,22432.0
2025-05-13 12:00:00,75.5,75.67,75.42,75.67,9883.0,75.3186,75.4882,75.2388,75.4882,9883.0
2025-05-13 12:30:00,75.66,75.66,75.52,75.56,8543.0,75.4782,75.4782,75.3386,75.3785,8543.0
2025-05-13 13:00:00,75.59,75.65,75.45,75.62,12720.0,75.4084,75.4683,75.2688,75.4383,12720.0
2025-05-13 13:30:00,75.64,75.78,75.49,75.49,17625.0,75.4583,75.598,75.3087,75.3087,17625.0
2025-05-13 14:00:00,75.51,75.71,75.48,75.7,18626.0,75.3286,75.5281,75.2987,75.5182,18626.0
2025-05-13 14:30:00,75.67,75.91,75.65,75.91,56100.0,75.4882,75.7276,75.4683,75.7276,56100.0
2025-05-13 15:00:00,75.9,75.9,75.66,75.67,22597.0,75.7177,75.7177,75.4782,75.4882,22597.0
2025-05-13 15:30:00,75.7,75.84,75.34,75.35,151439.0,75.5182,75.6578,75.159,75.169,151439.0
2025-05-14 09:30:00,75.3,75.7,74.97,75.05,14322.0,75.1191,75.5182,74.7899,74.8697,14322.0
2025-05-14 10:00:00,75.05,75.75,75.03,75.68,118343.0,74.8697,75.568,74.8498,75.4982,118343.0
2025-05-14 10:30:00,75.71,75.76,75.61,75.64,13141.0,75.5281,75.578,75.4284,75.4583,13141.0
2025-05-14 11:00:00,75.66,75.71,75.31,75.67,32964.0,75.4782,75.5281,75.1291,75.4882,32964.0
2025-05-14 11:30:00,75.66,75.76,75.6,75.68,16918.0,75.4782,75.578,75.4184,75.4982,16918.0
2025-05-14 12:00:00,75.68,75.77,75.62,75.63,13147.0,75.4982,75.588,75.4383,75.4483,13147.0
2025-05-14 12:30:00,75.69,75.77,75.57,75.63,21338.0,75.5082,75.588,75.3885,75.4483,21338.0
2025-05-14 13:00:00,75.62,75.64,75.35,75.59,49739.0,75.4383,75.4583,75.169,75.4084,49739.0
2025-05-14 13:30:00,75.59,75.74,75.59,75.63,7712.0,75.4084,75.5581,75.4084,75.4483,7712.0
2025-05-14 14:00:00,75.59,75.88,75.57,75.78,64798.0,75.4084,75.6977,75.3885,75.598,64798.0
2025-05-14 14:30:00,75.78,75.87,75.75,75.82,90027.0,75.598,75.6877,75.568,75.6379,90027.0
2025-05-14 15:00:00,75.85,75.98,75.82,75.92,29342.0,75.6678,75.7975,75.6379,75.7376,29342.0
2025-05-14 15:30:00,75.9,76.16,75.81,76.05,265024.0,75.7177,75.977,75.6279,75.8673,265024.0
2025-05-15 09:30:00,75.79,76.06,75.64,75.67,24477.0,75.6079,75.8773,75.4583,75.4882,24477.0
2025-05-15 10:00:00,75.73,75.88,75.22,75.22,14078.0,75.5481,75.6977,75.0393,75.0393,14078.0
2025-05-15 10:30:00,75.29,75.46,75.15,75.46,14193.0,75.1091,75.2787,74.9695,75.2787,14193.0
2025-05-15 11:00:00,75.45,75.64,75.44,75.63,12944.0,75.2688,75.4583,75.2588,75.4483,12944.0
2025-05-15 11:30:00,75.63,75.72,75.52,75.65,6788.0,75.4483,75.5381,75.3386,75.4683,6788.0
2025-05-15 12:00:00,75.67,75.75,75.45,75.55,8514.0,75.4882,75.568,75.2688,75.3685,8514.0
2025-05-15 12:30:00,75.56,75.69,75.55,75.63,5387.0,75.3785,75.5082,75.3685,75.4483,5387.0
2025-05-15 13:00:00,75.63,75.7,75.55,75.56,5715.0,75.4483,75.5182,75.3685,75.3785,5715.0
2025-05-15 13:30:00,75.56,75.6,75.44,75.53,6421.0,75.3785,75.4184,75.2588,75.3486,6421.0
2025-05-15 14:00:00,75.51,75.54,75.37,75.41,12192.0,75.3286,75.3585,75.1889,75.2288,12192.0
2025-05-15 14:30:00,75.4,75.52,75.39,75.52,12414.0,75.2189,75.3386,75.2089,75.3386,12414.0
2025-05-15 15:00:00,75.5,75.59,75.43,75.46,12384.0,75.3186,75.4084,75.2488,75.2787,12384.0
2025-05-15 15:30:00,75.44,75.51,75.31,75.45,69322.0,75.2588,75.3286,75.1291,75.2688,69322.0
2025-05-16 09:30:00,75.24,75.6,74.98,75.31,14899.0,75.0593,75.4184,74.7999,75.1291,14899.0
2025-05-16 10:00:00,75.24,75.35,75.1,75.16,23014.0,75.0593,75.169,74.9196,74.9794,23014.0
2025-05-16 10:30:00,75.13,75.3,74.97,75.27,10749.0,74.9495,75.1191,74.7899,75.0892,10749.0
2025-05-16 11:00:00,75.24,75.48,75.21,75.45,17105.0,75.0593,75.2987,75.0293,75.2688,17105.0
2025-05-16 11:30:00,75.47,75.64,75.37,75.58,18856.0,75.2887,75.4583,75.1889,75.3984,18856.0
2025-05-16 12:00:00,75.59,75.64,75.53,75.55,16435.0,75.4084,75.4583,75.3486,75.3685,16435.0
2025-05-16 12:30:00,75.56,75.6,75.43,75.44,22349.0,75.3785,75.4184,75.2488,75.2588,22349.0
2025-05-16 13:00:00,75.42,75.64,75.4,75.61,14924.0,75.2388,75.4583,75.2189,75.4284,14924.0
2025-05-16 13:30:00,75.64,75.68,75.52,75.62,16384.0,75.4583,75.4982,75.3386,75.4383,16384.0
2025-05-16 14:00:00,75.59,75.73,75.59,75.73,14871.0,75.4084,75.5481,75.4084,75.5481,14871.0
2025-05-16 14:30:00,75.69,75.83,75.68,75.7,21090.0,75.5082,75.6478,75.4982,75.5182,21090.0
2025-05-16 15:00:00,75.7,75.79,75.68,75.69,35121.0,75.5182,75.6079,75.4982,75.5082,35121.0
2025-05-16 15:30:00,75.67,75.98,75.64,75.9,122422.0,75.4882,75.7975,75.4583,75.7177,122422.0
2025-05-19 09:30:00,75.28,75.79,74.76,74.77,26310.0,75.0992,75.6079,74.5804,74.5904,26310.0
2025-05-19 10:00:00,74.65,74.91,74.62,74.81,15921.0,74.4707,74.73,74.4407,74.6303,15921.0
2025-05-19 10:30:00,74.85,75.0,74.76,74.76,14434.0,74.6702,74.8198,74.5804,74.5804,14434.0
2025-05-19 11:00:00,74.76,75.13,74.75,75.03,33242.0,74.5804,74.9495,74.5704,74.8498,33242.0
2025-05-19 11:30:00,75.08,75.19,74.84,74.96,12972.0,74.8996,75.0094,74.6602,74.7799,12972.0
2025-05-19 12:00:00,75.02,75.11,74.93,75.03,12652.0,74.8398,74.9296,74.75,74.8498,12652.0
2025-05-19 12:30:00,75.05,75.09,74.93,75.07,5700.0,74.8697,74.9096,74.75,74.8897,5700.0
2025-05-19 13:00:00,75.04,75.05,74.7,74.7,8978.0,74.8597,74.8697,74.5206,74.5206,8978.0
2025-05-19 13:30:00,74.72,74.78,74.57,74.63,19899.0,74.5405,74.6004,74.3909,74.4507,19899.0
2025-05-19 14:00:00,74.61,74.64,74.43,74.47,15104.0,74.4308,74.4607,74.2512,74.2911,15104.0
2025-05-19 14:30:00,74.48,74.52,74.44,74.52,15117.0,74.3011,74.341,74.2612,74.341,15117.0
2025-05-19 15:00:00,74.53,74.61,74.4,74.56,20745.0,74.351,74.4308,74.2213,74.3809,20745.0
2025-05-19 15:30:00,74.58,74.75,74.49,74.67,88616.0,74.4008,74.5704,74.3111,74.4906,88616.0
2025-05-20 09:30:00,74.49,74.66,73.99,74.39,13580.0,74.3111,74.4806,73.8123,74.2113,13580.0
2025-05-20 10:00:00,74.38,74.61,74.37,74.56,13240.0,74.2013,74.4308,74.1913,74.3809,13240.0
2025-05-20 10:30:00,74.57,74.68,74.48,74.51,9850.0,74.3909,74.5006,74.3011,74.331,9850.0
2025-05-20 11:00:00,74.44,74.59,74.39,74.45,9190.0,74.2612,74.4108,74.2113,74.2712,9190.0
2025-05-20 11:30:00,74.46,74.49,74.32,74.49,6157.0,74.2811,74.3111,74.1415,74.3111,6157.0
2025-05-20 12:00:00,74.45,74.46,74.19,74.3,8145.0,74.2712,74.2811,74.0118,74.1215,8145.0
2025-05-20 12:30:00,74.27,74.31,74.21,74.31,6331.0,74.0916,74.1315,74.0317,74.1315,6331.0
2025-05-20 13:00:00,74.31,74.36,74.15,74.2,8437.0,74.1315,74.1814,73.9719,74.0218,8437.0
2025-05-20 13:30:00,74.16,74.23,74.06,74.17,9710.0,73.9818,74.0517,73.8821,73.9918,9710.0
2025-05-20 14:00:00,74.14,74.19,73.85,73.9,11027.0,73.9619,74.0118,73.6726,73.7225,11027.0
2025-05-20 14:30:00,73.9,73.98,73.88,73.94,12439.0,73.7225,73.8023,73.7025,73.7624,12439.0
2025-05-20 15:00:00,73.91,74.02,73.77,73.98,19999.0,73.7325,73.8422,73.5928,73.8023,19999.0
2025-05-20 15:30:00,73.98,74.12,73.93,74.05,83031.0,73.8023,73.9419,73.7524,73.8721,83031.0
2025-05-21 09:30:00,73.37,73.93,73.22,73.89,20835.0,73.1937,73.7524,73.0441,73.7125,20835.0
2025-05-21 10:00:00,73.96,74.1,73.62,73.62,17027.0,73.7823,73.922,73.4431,73.4431,17027.0
2025-05-21 10:30:00,73.59,73.97,73.46,73.96,23207.0,73.4132,73.7923,73.2835,73.7823,23207.0
2025-05-21 11:00:00,74.0,74.0,73.77,73.81,11978.0,73.8222,73.8222,73.5928,73.6327,11978.0
2025-05-21 11:30:00,73.84,73.91,73.72,73.84,14702.0,73.6626,73.7325,73.5429,73.6626,14702.0
2025-05-21 12:00:00,73.81,73.82,73.71,73.76,15105.0,73.6327,73.6427,73.5329,73.5828,15105.0
2025-05-21 12:30:00,73.78,73.9,73.72,73.86,13937.0,73.6028,73.7225,73.5429,73.6826,13937.0
2025-05-21 13:00:00,73.85,73.89,73.31,73.31,18157.0,73.6726,73.7125,73.1339,73.1339,18157.0
2025-05-21 13:30:00,73.29,73.84,73.29,73.57,26711.0,73.1139,73.6626,73.1139,73.3933,26711.0
2025-05-21 14:00:00,73.63,73.63,73.23,73.34,26081.0,73.4531,73.4531,73.0541,73.1638,26081.0
2025-05-21 14:30:00,73.31,73.39,73.03,73.05,15691.0,73.1339,73.2137,72.8546,72.8745,15691.0
2025-05-21 15:00:00,73.08,73.28,72.85,72.95,136490.0,72.9044,73.104,72.675,72.7748,136490.0
2025-05-21 15:30:00,72.95,73.19,72.89,73.0,134769.0,72.7748,73.0142,72.7149,72.8246,134769.0
2025-05-22 09:30:00,72.9,73.24,72.64,72.93,24195.0,72.7249,73.0641,72.4655,72.7548,24195.0
2025-05-22 10:00:00,72.94,73.3,72.87,73.15,21159.0,72.7648,73.1239,72.6949,72.9743,21159.0
2025-05-22 10:30:00,73.15,73.26,73.06,73.26,17010.0,72.9743,73.084,72.8845,73.084,17010.0
2025-05-22 11:00:00,73.3,73.52,73.28,73.31,33335.0,73.1239,73.3434,73.104,73.1339,33335.0
2025-05-22 11:30:00,73.32,73.59,73.25,73.51,22826.0,73.1439,73.4132,73.074,73.3334,22826.0
2025-05-22 12:00:00,73.51,73.63,73.45,73.48,13740.0,73.3334,73.4531,73.2736,73.3035,13740.0
2025-05-22 12:30:00,73.45,73.46,73.21,73.25,10874.0,73.2736,73.2835,73.0341,73.074,10874.0
2025-05-22 13:00:00,73.26,73.53,73.26,73.52,13493.0,73.084,73.3534,73.084,73.3434,13493.0
2025-05-22 13:30:00,73.51,73.53,73.41,73.45,19497.0,73.3334,73.3534,73.2337,73.2736,19497.0
2025-05-22 14:00:00,73.46,73.66,73.45,73.59,19912.0,73.2835,73.4831,73.2736,73.4132,19912.0
2025-05-22 14:30:00,73.57,73.76,73.52,73.74,18524.0,73.3933,73.5828,73.3434,73.5629,18524.0
2025-05-22 15:00:00,73.74,73.91,73.59,73.69,78352.0,73.5629,73.7325,73.4132,73.513,78352.0
2025-05-22 15:30:00,73.71,73.82,73.33,73.33,137710.0,73.5329,73.6427,73.1538,73.1538,137710.0
2025-05-23 09:30:00,72.01,72.96,72.01,72.87,46749.0,71.837,72.7847,71.837,72.6949,46749.0
2025-05-23 10:00:00,72.86,73.03,72.51,72.66,95897.0,72.685,72.8546,72.3358,72.4855,95897.0
2025-05-23 10:30:00,72.66,72.82,72.51,72.53,28400.0,72.4855,72.6451,72.3358,72.3558,28400.0
2025-05-23 11:00:00,72.53,73.0,72.52,72.95,25461.0,72.3558,72.8246,72.3458,72.7748,25461.0
2025-05-23 11:30:00,72.97,73.03,72.69,72.78,40498.0,72.7947,72.8546,72.5154,72.6052,40498.0
2025-05-23 12:00:00,72.77,72.89,72.71,72.85,50815.0,72.5952,72.7149,72.5353,72.675,50815.0
2025-05-23 12:30:00,72.78,72.98,72.7,72.85,34730.0,72.6052,72.8047,72.5254,72.675,34730.0
2025-05-23 13:00:00,72.85,73.14,72.84,73.14,33670.0,72.675,72.9643,72.665,72.9643,33670.0
2025-05-23 13:30:00,73.13,73.26,73.03,73.2,11880.0,72.9543,73.084,72.8546,73.0242,11880.0
2025-05-23 14:00:00,73.16,73.26,73.09,73.17,13180.0,72.9843,73.084,72.9144,72.9942,13180.0
2025-05-23 14:30:00,73.18,73.38,73.17,73.28,12952.0,73.0042,73.2037,72.9942,73.104,12952.0
2025-05-23 15:00:00,73.28,73.32,73.18,73.18,24156.0,73.104,73.1439,73.0042,73.0042,24156.0
2025-05-23 15:30:00,73.21,73.25,72.89,73.01,98379.0,73.0341,73.074,72.7149,72.8346,98379.0
2025-05-27 09:30:00,74.14,74.25,73.71,73.92,33457.0,73.9619,74.0716,73.5329,73.7424,33457.0
2025-05-27 10:00:00,73.91,74.54,73.91,74.41,43286.0,73.7325,74.3609,73.7325,74.2312,43286.0
2025-05-27 10:30:00,74.41,74.63,74.38,74.61,24867.0,74.2312,74.4507,74.2013,74.4308,24867.0
2025-05-27 11:00:00,74.68,75.06,74.54,74.78,60320.0,74.5006,74.8797,74.3609,74.6004,60320.0
2025-05-27 11:30:00,74.75,74.96,74.7,74.84,27667.0,74.5704,74.7799,74.5206,74.6602,27667.0
2025-05-27 12:00:00,74.83,75.05,74.81,74.92,44675.0,74.6502,74.8697,74.6303,74.74,44675.0
2025-05-27 12:30:00,74.95,75.26,74.92,75.12,37161.0,74.77,75.0792,74.74,74.9395,37161.0
2025-05-27 13:00:00,75.16,75.28,75.11,75.18,36037.0,74.9794,75.0992,74.9296,74.9994,36037.0
2025-05-27 13:30:00,75.17,75.31,75.14,75.27,29062.0,74.9894,75.1291,74.9595,75.0892,29062.0
2025-05-27 14:00:00,75.23,75.29,75.08,75.15,32520.0,75.0493,75.1091,74.8996,74.9695,32520.0
2025-05-27 14:30:00,75.17,75.21,75.04,75.05,22620.0,74.9894,75.0293,74.8597,74.8697,22620.0
2025-05-27 15:00:00,75.05,75.2,75.04,75.09,41063.0,74.8697,75.0194,74.8597,74.9096,41063.0
2025-05-27 15:30:00,75.11,75.36,75.08,75.35,146028.0,74.9296,75.179,74.8996,75.169,146028.0
2025-05-28 09:30:00,75.41,75.72,75.14,75.26,17297.0,75.2288,75.5381,74.9595,75.0792,17297.0
2025-05-28 10:00:00,75.26,75.3,74.69,74.7,19264.0,75.0792,75.1191,74.5106,74.5206,19264.0
2025-05-28 10:30:00,74.76,75.0,74.67,74.94,13731.0,74.5804,74.8198,74.4906,74.76,13731.0
2025-05-28 11:00:00,74.97,75.09,74.81,75.04,17723.0,74.7899,74.9096,74.6303,74.8597,17723.0
2025-05-28 11:30:00,75.0,75.14,74.91,74.99,12517.0,74.8198,74.9595,74.73,74.8099,12517.0
2025-05-28 12:00:00,75.04,75.18,74.98,75.13,8572.0,74.8597,74.9994,74.7999,74.9495,8572.0
2025-05-28 12:30:00,75.1,75.19,75.02,75.17,6772.0,74.9196,75.0094,74.8398,74.9894,6772.0
2025-05-28 13:00:00,75.18,75.27,75.09,75.12,11161.0,74.9994,75.0892,74.9096,74.9395,11161.0
2025-05-28 13:30:00,75.11,75.19,75.07,75.14,13677.0,74.9296,75.0094,74.8897,74.9595,13677.0
2025-05-28 14:00:00,75.15,75.37,75.15,75.31,15044.0,74.9695,75.1889,74.9695,75.1291,15044.0
2025-05-28 14:30:00,75.33,75.34,75.01,75.14,44651.0,75.149,75.159,74.8298,74.9595,44651.0
2025-05-28 15:00:00,75.13,75.16,74.93,74.95,16650.0,74.9495,74.9794,74.75,74.77,16650.0
2025-05-28 15:30:00,74.98,75.02,74.79,74.8,77287.0,74.7999,74.8398,74.6103,74.6203,77287.0
2025-05-29 09:30:00,75.25,75.72,74.95,75.42,25539.0,75.0692,75.5381,74.77,75.2388,25539.0
2025-05-29 10:00:00,75.4,75.54,75.13,75.3,27851.0,75.2189,75.3585,74.9495,75.1191,27851.0
2025-05-29 10:30:00,75.34,75.48,75.02,75.38,14943.0,75.159,75.2987,74.8398,75.1989,14943.0
2025-05-29 11:00:00,75.36,75.36,75.05,75.27,27856.0,75.179,75.179,74.8697,75.0892,27856.0
2025-05-29 11:30:00,75.26,75.28,74.79,74.79,17219.0,75.0792,75.0992,74.6103,74.6103,17219.0
2025-05-29 12:00:00,74.74,75.12,74.73,75.12,9436.0,74.5605,74.9395,74.5505,74.9395,9436.0
2025-05-29 12:30:00,75.1,75.3,75.1,75.28,11659.0,74.9196,75.1191,74.9196,75.0992,11659.0
2025-05-29 13:00:00,75.3,75.38,75.13,75.13,9049.0,75.1191,75.1989,74.9495,74.9495,9049.0
2025-05-29 13:30:00,75.15,75.28,75.04,75.07,11824.0,74.9695,75.0992,74.8597,74.8897,11824.0
2025-05-29 14:00:00,75.07,75.13,74.93,74.99,9499.0,74.8897,74.9495,74.75,74.8099,9499.0
2025-05-29 14:30:00,74.97,75.1,74.85,74.89,10083.0,74.7899,74.9196,74.6702,74.7101,10083.0
2025-05-29 15:00:00,74.9,75.1,74.89,75.01,22193.0,74.7201,74.9196,74.7101,74.8298,22193.0
2025-05-29 15:30:00,75.03,75.17,74.87,75.15,120351.0,74.8498,74.9894,74.6901,74.9695,120351.0
2025-05-30 09:30:00,74.79,74.95,74.66,74.84,19259.0,74.6103,74.77,74.4806,74.6602,19259.0
2025-05-30 10:00:00,74.87,75.14,74.87,75.13,19498.0,74.6901,74.9595,74.6901,74.9495,19498.0
2025-05-30 10:30:00,75.13,75.33,74.96,75.08,22173.0,74.9495,75.149,74.7799,74.8996,22173.0
2025-05-30 11:00:00,75.05,75.23,74.96,75.23,11323.0,74.8697,75.0493,74.7799,75.0493,11323.0
2025-05-30 11:30:00,75.2,75.25,75.05,75.14,8638.0,75.0194,75.0692,74.8697,74.9595,8638.0
2025-05-30 12:00:00,75.15,75.2,74.81,74.82,27308.0,74.9695,75.0194,74.6303,74.6403,27308.0
2025-05-30 12:30:00,74.78,74.83,74.55,74.73,19426.0,74.6004,74.6502,74.3709,74.5505,19426.0
2025-05-30 13:00:00,74.73,74.98,74.69,74.93,10515.0,74.5505,74.7999,74.5106,74.75,10515.0
2025-05-30 13:30:00,74.93,75.03,74.68,74.69,12269.0,74.75,74.8498,74.5006,74.5106,12269.0
2025-05-30 14:00:00,74.72,74.87,74.66,74.87,15935.0,74.5405,74.6901,74.4806,74.6901,15935.0
2025-05-30 14:30:00,74.86,74.97,74.79,74.95,16722.0,74.6802,74.7899,74.6103,74.77,16722.0
2025-05-30 15:00:00,74.95,75.25,74.95,75.25,25078.0,74.77,75.0692,74.77,75.0692,25078.0
2025-05-30 15:30:00,75.25,75.33,74.93,74.97,125181.0,75.0692,75.149,74.75,74.7899,125181.0
2025-06-02 09:30:00,74.6,74.62,73.85,73.94,22564.0,74.4208,74.4407,73.6726,73.7624,22564.0
2025-06-02 10:00:00,73.87,74.06,73.59,73.72,48691.0,73.6925,73.8821,73.4132,73.5429,48691.0
2025-06-02 10:30:00,73.65,73.93,73.38,73.89,35367.0,73.4731,73.7524,73.2037,73.7125,35367.0
2025-06-02 11:00:00,73.9,74.06,73.82,73.98,37742.0,73.7225,73.8821,73.6427,73.8023,37742.0
2025-06-02 11:30:00,73.97,74.18,73.94,74.13,52495.0,73.7923,74.0018,73.7624,73.9519,52495.0
2025-06-02 12:00:00,74.15,74.25,74.05,74.2,12900.0,73.9719,74.0716,73.8721,74.0218,12900.0
2025-06-02 12:30:00,74.23,74.32,74.18,74.32,13706.0,74.0517,74.1415,74.0018,74.1415,13706.0
2025-06-02 13:00:00,74.31,74.38,74.15,74.15,22836.0,74.1315,74.2013,73.9719,73.9719,22836.0
2025-06-02 13:30:00,74.18,74.27,74.09,74.14,15608.0,74.0018,74.0916,73.912,73.9619,15608.0
2025-06-02 14:00:00,74.14,74.35,74.1,74.31,24756.0,73.9619,74.1714,73.922,74.1315,24756.0
2025-06-02 14:30:00,74.31,74.48,74.27,74.47,18882.0,74.1315,74.3011,74.0916,74.2911,18882.0
2025-06-02 15:00:00,74.47,74.51,74.39,74.39,27852.0,74.2911,74.331,74.2113,74.2113,27852.0
2025-06-02 15:30:00,74.39,74.43,74.32,74.36,103054.0,74.2113,74.2512,74.1415,74.1814,103054.0
2025-06-03 09:30:00,74.21,74.24,73.75,73.78,21390.0,74.0317,74.0617,73.5728,73.6028,21390.0
2025-06-03 10:00:00,73.78,74.36,73.74,74.25,48115.0,73.6028,74.1814,73.5629,74.0716,48115.0
2025-06-03 10:30:00,74.24,74.53,74.22,74.42,25341.0,74.0617,74.351,74.0417,74.2412,25341.0
2025-06-03 11:00:00,74.43,74.93,74.43,74.73,24413.0,74.2512,74.75,74.2512,74.5505,24413.0
2025-06-03 11:30:00,74.76,75.04,74.75,75.0,18126.0,74.5804,74.8597,74.5704,74.8198,18126.0
2025-06-03 12:00:00,74.96,75.06,74.87,75.03,20101.0,74.7799,74.8797,74.6901,74.8498,20101.0
2025-06-03 12:30:00,75.0,75.06,74.91,75.01,28845.0,74.8198,74.8797,74.73,74.8298,28845.0
2025-06-03 13:00:00,75.0,75.11,74.97,75.03,15599.0,74.8198,74.9296,74.7899,74.8498,15599.0
2025-06-03 13:30:00,75.08,75.14,74.99,75.0,14190.0,74.8996,74.9595,74.8099,74.8198,14190.0
2025-06-03 14:00:00,75.0,75.02,74.8,75.01,18449.0,74.8198,74.8398,74.6203,74.8298,18449.0
2025-06-03 14:30:00,74.98,75.02,74.92,74.93,17146.0,74.7999,74.8398,74.74,74.75,17146.0
2025-06-03 15:00:00,74.95,75.0,74.88,74.91,12962.0,74.77,74.8198,74.7001,74.73,12962.0
2025-06-03 15:30:00,74.9,74.93,74.62,74.66,84322.0,74.7201,74.75,74.4407,74.4806,84322.0
2025-06-04 09:30:00,74.65,74.65,74.39,74.45,11955.0,74.4707,74.4707,74.2113,74.2712,11955.0
2025-06-04 10:00:00,74.36,74.51,74.22,74.5,12480.0,74.1814,74.331,74.0417,74.321,12480.0
2025-06-04 10:30:00,74.51,74.61,74.27,74.43,15369.0,74.331,74.4308,74.0916,74.2512,15369.0
2025-06-04 11:00:00,74.4,74.63,74.4,74.52,12349.0,74.2213,74.4507,74.2213,74.341,12349.0
2025-06-04 11:30:00,74.51,74.72,74.49,74.56,10628.0,74.331,74.5405,74.3111,74.3809,10628.0
2025-06-04 12:00:00,74.53,74.53,74.38,74.39,8338.0,74.351,74.351,74.2013,74.2113,8338.0
2025-06-04 12:30:00,74.4,74.54,74.4,74.51,7668.0,74.2213,74.3609,74.2213,74.331,7668.0
2025-06-04 13:00:00,74.51,74.57,74.19,74.23,18527.0,74.331,74.3909,74.0118,74.0517,18527.0
2025-06-04 13:30:00,74.22,74.23,73.95,74.04,16363.0,74.0417,74.0517,73.7724,73.8621,16363.0
2025-06-04 14:00:00,74.05,74.14,73.91,73.92,16873.0,73.8721,73.9619,73.7325,73.7424,16873.0
2025-06-04 14:30:00,73.95,73.99,73.81,73.93,20323.0,73.7724,73.8123,73.6327,73.7524,20323.0
2025-06-04 15:00:00,73.9,73.99,73.81,73.91,21881.0,73.7225,73.8123,73.6327,73.7325,21881.0
2025-06-04 15:30:00,73.91,73.93,73.7,73.71,84003.0,73.7325,73.7524,73.523,73.5329,84003.0
2025-06-05 09:30:00,73.08,73.64,72.71,73.06,40781.0,72.9044,73.4631,72.5353,72.8845,40781.0
2025-06-05 10:00:00,73.03,73.45,73.03,73.35,16198.0,72.8546,73.2736,72.8546,73.1738,16198.0
2025-06-05 10:30:00,73.36,73.65,73.14,73.37,24678.0,73.1838,73.4731,72.9643,73.1937,24678.0
2025-06-05 11:00:00,73.42,73.51,73.31,73.51,23593.0,73.2436,73.3334,73.1339,73.3334,23593.0
2025-06-05 11:30:00,73.48,73.68,73.47,73.56,11945.0,73.3035,73.503,73.2935,73.3833,11945.0
2025-06-05 12:00:00,73.62,73.69,73.49,73.68,18151.0,73.4431,73.513,73.3135,73.503,18151.0
2025-06-05 12:30:00,73.7,73.72,73.23,73.3,17699.0,73.523,73.5429,73.0541,73.1239,17699.0
2025-06-05 13:00:00,73.29,73.57,73.29,73.48,25598.0,73.1139,73.3933,73.1139,73.3035,25598.0
2025-06-05 13:30:00,73.51,73.61,73.45,73.45,16273.0,73.3334,73.4332,73.2736,73.2736,16273.0
2025-06-05 14:00:00,73.49,73.53,73.15,73.37,17674.0,73.3135,73.3534,72.9743,73.1937,17674.0
2025-06-05 14:30:00,73.38,73.73,73.19,73.7,99889.0,73.2037,73.5529,73.0142,73.523,99889.0
2025-06-05 15:00:00,73.7,73.71,73.01,73.21,39936.0,73.523,73.5329,72.8346,73.0341,39936.0
2025-06-05 15:30:00,73.24,73.39,73.12,73.3,139911.0,73.0641,73.2137,72.9443,73.1239,139911.0
2025-06-06 09:30:00,73.9,74.0,73.36,73.47,27945.0,73.7225,73.8222,73.1838,73.2935,27945.0
2025-06-06 10:00:00,73.47,73.59,73.18,73.54,29693.0,73.2935,73.4132,73.0042,73.3633,29693.0
2025-06-06 10:30:00,73.56,73.73,73.5,73.69,11968.0,73.3833,73.5529,73.3234,73.513,11968.0
2025-06-06 11:00:00,73.69,73.98,73.5,73.71,11248.0,73.513,73.8023,73.3234,73.5329,11248.0
2025-06-06 11:30:00,73.77,73.91,73.71,73.85,9065.0,73.5928,73.7325,73.5329,73.6726,9065.0
2025-06-06 12:00:00,73.86,73.94,73.86,73.86,10729.0,73.6826,73.7624,73.6826,73.6826,10729.0
2025-06-06 12:30:00,73.89,73.93,73.64,73.69,5820.0,73.7125,73.7524,73.4631,73.513,5820.0
2025-06-06 13:00:00,73.69,73.74,73.62,73.68,8070.0,73.513,73.5629,73.4431,73.503,8070.0
2025-06-06 13:30:00,73.68,73.73,73.63,73.63,9546.0,73.503,73.5529,73.4531,73.4531,9546.0
2025-06-06 14:00:00,73.63,73.94,73.62,73.87,16645.0,73.4531,73.7624,73.4431,73.6925,16645.0
2025-06-06 14:30:00,73.92,74.08,73.9,74.03,26486.0,73.7424,73.902,73.7225,73.8522,26486.0
2025-06-06 15:00:00,74.03,74.15,74.0,74.12,26693.0,73.8522,73.9719,73.8222,73.9419,26693.0
2025-06-06 15:30:00,74.12,74.26,74.03,74.09,103412.0,73.9419,74.0816,73.8522,73.912,103412.0
2025-06-09 09:30:00,74.31,74.55,73.75,73.78,29104.0,74.1315,74.3709,73.5728,73.6028,29104.0
2025-06-09 10:00:00,73.83,74.11,73.62,73.94,65820.0,73.6526,73.932,73.4431,73.7624,65820.0
2025-06-09 10:30:00,73.92,73.98,73.38,73.51,43889.0,73.7424,73.8023,73.2037,73.3334,43889.0
2025-06-09 11:00:00,73.53,73.54,73.19,73.3,22489.0,73.3534,73.3633,73.0142,73.1239,22489.0
2025-06-09 11:30:00,73.35,73.61,73.34,73.58,16385.0,73.1738,73.4332,73.1638,73.4032,16385.0
2025-06-09 12:00:00,73.59,73.86,73.59,73.8,13115.0,73.4132,73.6826,73.4132,73.6227,13115.0
2025-06-09 12:30:00,73.85,74.08,73.83,74.0,23046.0,73.6726,73.902,73.6526,73.8222,23046.0
2025-06-09 13:00:00,74.01,74.18,73.9,74.14,9214.0,73.8322,74.0018,73.7225,73.9619,9214.0
2025-06-09 13:30:00,74.15,74.34,74.13,74.22,11343.0,73.9719,74.1614,73.9519,74.0417,11343.0
2025-06-09 14:00:00,74.22,74.33,74.2,74.27,11781.0,74.0417,74.1514,74.0218,74.0916,11781.0
2025-06-09 14:30:00,74.3,74.3,74.03,74.09,15777.0,74.1215,74.1215,73.8522,73.912,15777.0
2025-06-09 15:00:00,74.1,74.15,73.97,74.01,20926.0,73.922,73.9719,73.7923,73.8322,20926.0
2025-06-09 15:30:00,74.01,74.03,73.81,73.93,76057.0,73.8322,73.8522,73.6327,73.7524,76057.0
2025-06-10 09:30:00,73.88,74.25,73.5,74.23,22773.0,73.7025,74.0716,73.3234,74.0517,22773.0
2025-06-10 10:00:00,74.28,74.74,74.14,74.69,24837.0,74.1016,74.5605,73.9619,74.5106,24837.0
2025-06-10 10:30:00,74.69,74.72,74.42,74.72,15757.0,74.5106,74.5405,74.2412,74.5405,15757.0
2025-06-10 11:00:00,74.72,75.04,74.71,74.97,31410.0,74.5405,74.8597,74.5305,74.7899,31410.0
2025-06-10 11:30:00,74.92,74.95,74.63,74.82,20381.0,74.74,74.77,74.4507,74.6403,20381.0
2025-06-10 12:00:00,74.82,75.02,74.82,74.99,13067.0,74.6403,74.8398,74.6403,74.8099,13067.0
2025-06-10 12:30:00,74.93,75.2,74.93,75.14,15746.0,74.75,75.0194,74.75,74.9595,15746.0
2025-06-10 13:00:00,75.13,75.13,75.01,75.05,7104.0,74.9495,74.9495,74.8298,74.8697,7104.0
2025-06-10 13:30:00,75.02,75.03,74.9,74.9,9097.0,74.8398,74.8498,74.7201,74.7201,9097.0
2025-06-10 14:00:00,74.91,74.91,74.58,74.61,23967.0,74.73,74.73,74.4008,74.4308,23967.0
2025-06-10 14:30:00,74.61,74.83,74.61,74.76,43841.0,74.4308,74.6502,74.4308,74.5804,43841.0
2025-06-10 15:00:00,74.75,74.99,74.75,74.89,20988.0,74.5704,74.8099,74.5704,74.7101,20988.0
2025-06-10 15:30:00,74.92,75.06,74.72,75.02,63768.0,74.74,74.8797,74.5405,74.8398,63768.0
2025-06-11 09:30:00,75.02,75.51,75.02,75.41,22260.0,74.8398,75.3286,74.8398,75.2288,22260.0
2025-06-11 10:00:00,75.43,75.83,75.28,75.7,22882.0,75.2488,75.6478,75.0992,75.5182,22882.0
2025-06-11 10:30:00,75.71,75.94,75.49,75.49,24093.0,75.5281,75.7576,75.3087,75.3087,24093.0
2025-06-11 11:00:00,75.53,75.65,75.44,75.45,20257.0,75.3486,75.4683,75.2588,75.2688,20257.0
2025-06-11 11:30:00,75.44,75.48,75.22,75.29,15469.0,75.2588,75.2987,75.0393,75.1091,15469.0
2025-06-11 12:00:00,75.3,75.35,75.14,75.31,13738.0,75.1191,75.169,74.9595,75.1291,13738.0
2025-06-11 12:30:00,75.31,75.38,75.25,75.34,12119.0,75.1291,75.1989,75.0692,75.159,12119.0
2025-06-11 13:00:00,75.32,75.52,75.31,75.51,11155.0,75.1391,75.3386,75.1291,75.3286,11155.0
2025-06-11 13:30:00,75.51,75.54,75.19,75.2,17364.0,75.3286,75.3585,75.0094,75.0194,17364.0
2025-06-11 14:00:00,75.2,75.29,74.93,75.11,23941.0,75.0194,75.1091,74.75,74.9296,23941.0
2025-06-11 14:30:00,75.1,75.35,75.05,75.23,16097.0,74.9196,75.169,74.8697,75.0493,16097.0
2025-06-11 15:00:00,75.21,75.3,75.09,75.1,26114.0,75.0293,75.1191,74.9096,74.9196,26114.0
2025-06-11 15:30:00,75.1,75.27,75.06,75.27,93455.0,74.9196,75.0892,74.8797,75.0892,93455.0
2025-06-12 09:30:00,74.36,74.78,73.96,74.67,41168.0,74.1814,74.6004,73.7823,74.4906,41168.0
2025-06-12 10:00:00,74.77,75.21,74.64,75.05,22409.0,74.5904,75.0293,74.4607,74.8697,22409.0
2025-06-12 10:30:00,75.03,75.4,75.01,75.14,17553.0,74.8498,75.2189,74.8298,74.9595,17553.0
2025-06-12 11:00:00,75.12,75.3,74.98,75.1,20138.0,74.9395,75.1191,74.7999,74.9196,20138.0
2025-06-12 11:30:00,75.07,75.08,74.91,75.02,16206.0,74.8897,74.8996,74.73,74.8398,16206.0
2025-06-12 12:00:00,75.02,75.08,74.87,75.06,11693.0,74.8398,74.8996,74.6901,74.8797,11693.0
2025-06-12 12:30:00,75.03,75.22,74.95,75.16,12395.0,74.8498,75.0393,74.77,74.9794,12395.0
2025-06-12 13:00:00,75.16,75.3,75.16,75.2,13891.0,74.9794,75.1191,74.9794,75.0194,13891.0
2025-06-12 13:30:00,75.21,75.5,75.19,75.43,16463.0,75.0293,75.3186,75.0094,75.2488,16463.0
2025-06-12 14:00:00,75.46,75.53,75.4,75.45,11921.0,75.2787,75.3486,75.2189,75.2688,11921.0
2025-06-12 14:30:00,75.43,75.52,75.38,75.47,14179.0,75.2488,75.3386,75.1989,75.2887,14179.0
2025-06-12 15:00:00,75.46,75.52,75.38,75.39,20195.0,75.2787,75.3386,75.1989,75.2089,20195.0
2025-06-12 15:30:00,75.39,75.4,75.11,75.3,86336.0,75.2089,75.2189,74.9296,75.1191,86336.0
2025-06-13 09:30:00,74.25,74.42,73.39,73.4,21268.0,74.0716,74.2412,73.2137,73.2237,21268.0
2025-06-13 10:00:00,73.46,73.92,73.42,73.72,14639.0,73.2835,73.7424,73.2436,73.5429,14639.0
2025-06-13 10:30:00,73.77,74.24,73.77,74.24,11606.0,73.5928,74.0617,73.5928,74.0617,11606.0
2025-06-13 11:00:00,74.22,74.43,74.17,74.31,12457.0,74.0417,74.2512,73.9918,74.1315,12457.0
2025-06-13 11:30:00,74.34,74.61,74.34,74.58,10076.0,74.1614,74.4308,74.1614,74.4008,10076.0
2025-06-13 12:00:00,74.6,74.72,74.48,74.48,8684.0,74.4208,74.5405,74.3011,74.3011,8684.0
2025-06-13 12:30:00,74.48,74.59,74.35,74.48,8154.0,74.3011,74.4108,74.1714,74.3011,8154.0
2025-06-13 13:00:00,74.48,74.51,74.24,74.25,9380.0,74.3011,74.331,74.0617,74.0716,9380.0
2025-06-13 13:30:00,74.24,74.33,74.09,74.15,7719.0,74.0617,74.1514,73.912,73.9719,7719.0
2025-06-13 14:00:00,74.17,74.21,73.72,73.72,10613.0,73.9918,74.0317,73.5429,73.5429,10613.0
2025-06-13 14:30:00,73.72,73.78,73.53,73.56,20759.0,73.5429,73.6028,73.3534,73.3833,20759.0
2025-06-13 15:00:00,73.58,73.61,73.15,73.17,20892.0,73.4032,73.4332,72.9743,72.9942,20892.0
2025-06-13 15:30:00,73.19,73.32,73.0,73.27,99436.0,73.0142,73.1439,72.8246,73.094,99436.0
2025-06-16 09:30:00,74.0,74.55,73.9,74.28,13899.0,74.0,74.55,73.9,74.28,13899.0
2025-06-16 10:00:00,74.31,75.01,74.3,74.95,25085.0,74.31,75.01,74.3,74.95,25085.0
2025-06-16 10:30:00,74.87,75.09,74.86,75.03,24404.0,74.87,75.09,74.86,75.03,24404.0
2025-06-16 11:00:00,74.99,75.06,74.65,74.66,20574.0,74.99,75.06,74.65,74.66,20574.0
2025-06-16 11:30:00,74.75,74.91,74.69,74.75,12739.0,74.75,74.91,74.69,74.75,12739.0
2025-06-16 12:00:00,74.8,75.02,74.74,74.94,14232.0,74.8,75.02,74.74,74.94,14232.0
2025-06-16 12:30:00,74.96,75.03,74.93,74.93,15577.0,74.96,75.03,74.93,74.93,15577.0
2025-06-16 13:00:00,74.95,75.0,74.86,75.0,15558.0,74.95,75.0,74.86,75.0,15558.0
2025-06-16 13:30:00,75.0,75.08,74.75,74.75,20683.0,75.0,75.08,74.75,74.75,20683.0
2025-06-16 14:00:00,74.76,74.91,74.75,74.87,11174.0,74.76,74.91,74.75,74.87,11174.0
2025-06-16 14:30:00,74.86,74.99,74.85,74.87,10535.0,74.86,74.99,74.85,74.87,10535.0
2025-06-16 15:00:00,74.9,74.98,74.75,74.75,17054.0,74.9,74.98,74.75,74.75,17054.0
2025-06-16 15:30:00,74.8,74.81,74.61,74.76,85917.0,74.8,74.81,74.61,74.76,85917.0
2025-06-17 09:30:00,74.37,74.99,73.94,74.79,33440.0,74.37,74.99,73.94,74.79,33440.0
2025-06-17 10:00:00,74.79,75.18,74.73,75.09,20248.0,74.79,75.18,74.73,75.09,20248.0
2025-06-17 10:30:00,75.17,75.25,75.1,75.17,16095.0,75.17,75.25,75.1,75.17,16095.0
2025-06-17 11:00:00,75.17,75.29,75.03,75.1,14926.0,75.17,75.29,75.03,75.1,14926.0
2025-06-17 11:30:00,75.06,75.28,74.99,75.21,11940.0,75.06,75.28,74.99,75.21,11940.0
2025-06-17 12:00:00,75.21,75.45,75.21,75.41,12019.0,75.21,75.45,75.21,75.41,12019.0
2025-06-17 12:30:00,75.41,75.54,75.25,75.27,23396.0,75.41,75.54,75.25,75.27,23396.0
2025-06-17 13:00:00,75.27,75.35,75.01,75.08,27283.0,75.27,75.35,75.01,75.08,27283.0
2025-06-17 13:30:00,75.05,75.21,74.85,74.88,32997.0,75.05,75.21,74.85,74.88,32997.0
2025-06-17 14:00:00,74.8,74.99,74.64,74.95,19755.0,74.8,74.99,74.64,74.95,19755.0
2025-06-17 14:30:00,74.97,75.03,74.92,75.01,25254.0,74.97,75.03,74.92,75.01,25254.0
2025-06-17 15:00:00,75.01,75.08,74.89,75.0,29443.0,75.01,75.08,74.89,75.0,29443.0
2025-06-17 15:30:00,75.0,75.27,74.92,75.25,178717.0,75.0,75.27,74.92,75.25,178717.0
2025-06-18 09:30:00,75.16,75.84,75.13,75.83,20260.0,75.16,75.84,75.13,75.83,20260.0
2025-06-18 10:00:00,75.79,76.59,75.79,76.34,69755.0,75.79,76.59,75.79,76.34,69755.0
2025-06-18 10:30:00,76.32,76.54,76.31,76.44,23126.0,76.32,76.54,76.31,76.44,23126.0
2025-06-18 11:00:00,76.48,76.54,76.28,76.44,13422.0,76.48,76.54,76.28,76.44,13422.0
2025-06-18 11:30:00,76.47,76.55,76.39,76.45,9971.0,76.47,76.55,76.39,76.45,9971.0
2025-06-18 12:00:00,76.44,76.57,76.44,76.51,10884.0,76.44,76.57,76.44,76.51,10884.0
2025-06-18 12:30:00,76.53,76.54,76.4,76.44,12276.0,76.53,76.54,76.4,76.44,12276.0
2025-06-18 13:00:00,76.38,76.51,76.25,76.31,9335.0,76.38,76.51,76.25,76.31,9335.0
2025-06-18 13:30:00,76.34,76.39,76.27,76.33,8650.0,76.34,76.39,76.27,76.33,8650.0
2025-06-18 14:00:00,76.35,76.55,76.12,76.28,14266.0,76.35,76.55,76.12,76.28,14266.0
2025-06-18 14:30:00,76.32,76.55,75.98,76.05,10979.0,76.32,76.55,75.98,76.05,10979.0
2025-06-18 15:00:00,75.99,76.24,75.81,75.81,41279.0,75.99,76.24,75.81,75.81,41279.0
2025-06-18 15:30:00,75.82,76.1,75.8,76.07,177302.0,75.82,76.1,75.8,76.07,177302.0
2025-06-20 09:30:00,76.52,76.63,75.98,76.21,54680.0,76.52,76.63,75.98,76.21,54680.0
2025-06-20 10:00:00,76.22,76.34,75.98,76.26,28176.0,76.22,76.34,75.98,76.26,28176.0
2025-06-20 10:30:00,76.28,76.38,76.1,76.13,20225.0,76.28,76.38,76.1,76.13,20225.0
2025-06-20 11:00:00,76.09,76.16,75.98,76.07,13487.0,76.09,76.16,75.98,76.07,13487.0
2025-06-20 11:30:00,76.06,76.15,75.84,75.84,26152.0,76.06,76.15,75.84,75.84,26152.0
2025-06-20 12:00:00,75.87,75.99,75.72,75.96,18634.0,75.87,75.99,75.72,75.96,18634.0
2025-06-20 12:30:00,75.93,75.97,75.65,75.65,19030.0,75.93,75.97,75.65,75.65,19030.0
2025-06-20 13:00:00,75.64,75.76,75.56,75.61,102404.0,75.64,75.76,75.56,75.61,102404.0
2025-06-20 13:30:00,75.58,75.64,75.37,75.54,31934.0,75.58,75.64,75.37,75.54,31934.0
2025-06-20 14:00:00,75.5,75.96,75.39,75.89,109205.0,75.5,75.96,75.39,75.89,109205.0
2025-06-20 14:30:00,75.89,76.14,75.82,76.13,39042.0,75.89,76.14,75.82,76.13,39042.0
2025-06-20 15:00:00,76.16,76.46,76.16,76.41,28984.0,76.16,76.46,76.16,76.41,28984.0
2025-06-20 15:30:00,76.42,76.63,76.21,76.42,145345.0,76.42,76.63,76.21,76.42,145345.0